Skip to main content
logo
Diamondback Energy, Inc. (FRA:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
173.42
+3.38 (1.99%)
Last updated: Jun 3, 2026, 9:12 AM CET

FRA:7DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026173.42173.42173.42173.42173.421.99%-
Jun 2, 2026170.04170.04170.04170.04170.043.85%-
Jun 1, 2026163.74163.74163.74163.74163.74-1.09%-
May 29, 2026165.54165.54165.54165.54165.540.99%-
May 28, 2026167.52167.52163.92163.92163.92-0.58%362
May 27, 2026166.16166.16164.88164.88164.88-4.32%600
May 26, 2026172.32172.32172.32172.32172.321.77%-
May 25, 2026166.84169.32166.84169.32169.32-1.74%30
May 22, 2026172.56172.56172.32172.32172.32-2.48%10
May 21, 2026174.94176.70174.94176.70176.70-1.77%158
May 20, 2026178.36182.36178.36179.88179.880.56%615
May 19, 2026176.06178.88176.06178.88178.882.15%40
May 18, 2026175.12175.12175.12175.12175.122.51%-
May 15, 2026170.84170.84170.84170.84170.840.44%-
May 14, 2026170.10170.10170.10170.10170.100.69%-
May 13, 2026168.46169.88168.46169.88168.941.18%3
May 12, 2026165.94167.90165.94167.90166.971.19%12
May 11, 2026162.62165.92162.62165.92165.002.27%10
May 8, 2026162.24162.24162.24162.24161.340.77%-
May 7, 2026165.34165.34161.00161.00160.11-4.04%5
May 6, 2026175.26175.26167.78167.78166.85-6.39%40
May 5, 2026179.24179.24179.24179.24178.250.08%-
May 4, 2026176.26179.10176.26179.10178.111.59%44
Apr 30, 2026176.80176.80176.30176.30175.333.44%20
Apr 29, 2026170.44170.44170.44170.44169.502.07%-
Apr 28, 2026166.98166.98166.98166.98166.060.59%-
Apr 27, 2026166.00166.00166.00166.00165.08-0.49%-
Apr 24, 2026166.82166.82166.82166.82165.900.28%-
Apr 23, 2026164.56166.72164.56166.36165.443.19%45
Apr 22, 2026161.22161.22161.22161.22160.333.84%-
Apr 21, 2026155.26155.26155.26155.26154.400.83%-
Apr 20, 2026155.62155.62153.98153.98153.134.65%40
Apr 17, 2026157.88159.52145.76147.14146.33-6.28%256
Apr 16, 2026157.00157.00157.00157.00156.13-0.30%-
Apr 15, 2026157.48157.48157.48157.48156.610.52%-
Apr 14, 2026159.06159.06156.66156.66155.79-3.14%100
Apr 13, 2026167.08167.08161.74161.74160.851.93%6
Apr 10, 2026158.68158.68158.68158.68157.80-1.26%-
Apr 9, 2026159.10160.70159.10160.70159.815.03%15
Apr 8, 2026153.00153.00153.00153.00152.15-9.37%60
Apr 7, 2026169.70169.70168.82168.82167.890.52%56
Apr 2, 2026167.94167.94167.94167.94167.01-0.31%-
Apr 1, 2026168.46168.46168.46168.46167.53-2.71%-
Mar 31, 2026173.16173.16173.16173.16172.20-4.03%-
Mar 30, 2026176.72180.44176.72180.44179.443.13%13
Mar 27, 2026174.96174.96174.96174.96173.993.23%-
Mar 26, 2026169.48169.48169.48169.48168.540.34%-
Mar 25, 2026166.18168.90166.18168.90167.972.09%190
Mar 24, 2026165.44165.44165.44165.44164.530.15%-
Mar 23, 2026167.18167.18163.90165.20164.29-0.16%52