Diamondback Energy, Inc. (FRA:7DB)
Germany · Delayed Price · Currency is EUR 169.94
+1.26 (0.75%)
At close: Sep 18, 2026
FRA:7DB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 170.52 | 170.52 | 169.94 | 169.94 | 169.94 | 0.75% | 30 |
| Sep 17, 2026 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | -7.32% | - |
| Sep 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.78% | - |
| Sep 15, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | -0.57% | - |
| Sep 14, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 1.25% | - |
| Sep 11, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.65% | - |
| Sep 10, 2026 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | -0.15% | - |
| Sep 9, 2026 | 170.46 | 173.30 | 170.46 | 173.30 | 173.30 | 1.94% | 12 |
| Sep 8, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.22% | - |
| Sep 7, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | -1.74% | - |
| Sep 4, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.09% | - |
| Sep 3, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | -0.53% | - |
| Sep 2, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | 1.52% | - |
| Sep 1, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.26% | - |
| Aug 31, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Aug 28, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.31% | - |
| Aug 27, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | 0.19% | - |
| Aug 26, 2026 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | -2.91% | - |
| Aug 25, 2026 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | -2.14% | - |
| Aug 24, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -0.10% | - |
| Aug 21, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | -0.32% | 6 |
| Aug 20, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | -0.01% | 6 |
| Aug 19, 2026 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.73% | - |
| Aug 18, 2026 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | 2.00% | - |
| Aug 17, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | 1.03% | - |
| Aug 14, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.90% | - |
| Aug 13, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 0.22% | - |
| Aug 12, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 172.79 | 1.45% | - |
| Aug 11, 2026 | 171.28 | 171.28 | 171.26 | 171.26 | 170.32 | 5.91% | 45 |
| Aug 10, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 160.81 | -1.09% | - |
| Aug 7, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 162.58 | 2.06% | - |
| Aug 6, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 159.30 | -3.17% | - |
| Aug 5, 2026 | 165.42 | 165.42 | 165.42 | 165.42 | 164.51 | -2.60% | - |
| Aug 4, 2026 | 169.84 | 169.84 | 169.84 | 169.84 | 168.91 | 0.98% | - |
| Aug 3, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 167.28 | -2.64% | - |
| Jul 31, 2026 | 172.76 | 172.76 | 172.76 | 172.76 | 171.81 | -0.08% | - |
| Jul 30, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 171.95 | -0.86% | - |
| Jul 29, 2026 | 167.78 | 174.40 | 167.78 | 174.40 | 173.44 | 2.08% | 30 |
| Jul 28, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 169.90 | -0.56% | - |
| Jul 27, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 170.86 | -5.55% | - |
| Jul 24, 2026 | 179.34 | 181.90 | 179.34 | 181.90 | 180.90 | -0.29% | 51 |
| Jul 23, 2026 | 176.26 | 182.42 | 176.26 | 182.42 | 181.42 | 4.95% | 30 |
| Jul 22, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 172.87 | 3.30% | - |
| Jul 21, 2026 | 168.26 | 168.26 | 168.26 | 168.26 | 167.34 | -0.72% | - |
| Jul 20, 2026 | 169.74 | 169.74 | 169.48 | 169.48 | 168.55 | 3.04% | 30 |
| Jul 17, 2026 | 164.48 | 164.48 | 164.48 | 164.48 | 163.58 | 0.04% | - |
| Jul 16, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 163.52 | -0.77% | - |
| Jul 15, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 164.79 | -1.56% | - |
| Jul 14, 2026 | 167.16 | 168.32 | 167.16 | 168.32 | 167.40 | 3.26% | 40 |
| Jul 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.11 | 3.22% | - |