Diversified Energy Company PLC (FRA:DG20)
Germany · Delayed Price · Currency is EUR 10.94
+0.29 (2.72%)
At close: Oct 20, 2025
FRA:DG20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 0.46% | - |
| Oct 21, 2025 | 10.83 | 10.89 | 10.83 | 10.89 | 10.89 | -0.46% | - |
| Oct 20, 2025 | 10.71 | 10.94 | 10.71 | 10.94 | 10.94 | 2.72% | - |
| Oct 17, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.37% | - |
| Oct 16, 2025 | 10.89 | 11.10 | 10.69 | 10.69 | 10.69 | -1.57% | 375 |
| Oct 15, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.86 | 0.37% | - |
| Oct 14, 2025 | 11.06 | 11.06 | 10.82 | 10.82 | 10.82 | -2.61% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.11 | 11.11 | 11.11 | -1.51% | - |
| Oct 10, 2025 | 11.51 | 11.51 | 11.28 | 11.28 | 11.28 | -2.08% | - |
| Oct 9, 2025 | 11.91 | 12.36 | 11.52 | 11.52 | 11.52 | -3.03% | 87 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.88 | 11.88 | 11.88 | 0.42% | - |
| Oct 7, 2025 | 11.37 | 11.83 | 11.37 | 11.83 | 11.83 | 3.77% | - |
| Oct 6, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -1.98% | - |
| Oct 3, 2025 | 11.77 | 11.77 | 11.63 | 11.63 | 11.63 | -0.85% | - |
| Oct 2, 2025 | 11.91 | 11.91 | 11.73 | 11.73 | 11.73 | -1.26% | - |
| Oct 1, 2025 | 11.84 | 11.88 | 11.84 | 11.88 | 11.88 | 1.02% | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.76 | 11.76 | 11.76 | -1.09% | - |
| Sep 29, 2025 | 12.35 | 12.35 | 11.89 | 11.89 | 11.89 | -3.80% | 163 |
| Sep 26, 2025 | 12.43 | 12.43 | 12.36 | 12.36 | 12.36 | 0.16% | - |
| Sep 25, 2025 | 12.33 | 12.34 | 12.33 | 12.34 | 12.34 | 2.07% | - |
| Sep 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% | - |
| Sep 23, 2025 | 11.99 | 12.04 | 11.99 | 12.04 | 12.04 | 0.42% | - |
| Sep 22, 2025 | 12.09 | 12.09 | 11.99 | 11.99 | 11.99 | -0.50% | - |
| Sep 19, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 0.50% | - |
| Sep 18, 2025 | 11.78 | 11.99 | 11.78 | 11.99 | 11.99 | -4.08% | - |
| Sep 17, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | -2.95% | 339 |
| Sep 16, 2025 | 12.89 | 12.89 | 12.88 | 12.88 | 12.88 | -0.46% | - |
| Sep 15, 2025 | 13.06 | 13.06 | 12.94 | 12.94 | 12.94 | -1.15% | - |
| Sep 12, 2025 | 13.38 | 13.38 | 13.09 | 13.09 | 13.09 | -2.75% | - |
| Sep 11, 2025 | 13.39 | 13.46 | 13.39 | 13.46 | 13.46 | 1.51% | - |
| Sep 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.23% | - |
| Sep 9, 2025 | 12.49 | 13.29 | 12.49 | 13.29 | 13.29 | 5.31% | - |
| Sep 8, 2025 | 12.69 | 12.69 | 12.62 | 12.62 | 12.62 | -3.15% | - |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.93% | - |
| Sep 4, 2025 | 13.37 | 13.71 | 12.91 | 12.91 | 12.91 | -3.01% | 1,500 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.31 | 13.31 | 13.31 | -1.48% | - |
| Sep 2, 2025 | 13.91 | 13.91 | 13.51 | 13.51 | 13.51 | -2.95% | - |
| Sep 1, 2025 | 14.04 | 14.04 | 13.92 | 13.92 | 13.92 | -0.43% | - |
| Aug 29, 2025 | 13.69 | 13.98 | 13.69 | 13.98 | 13.98 | 1.30% | - |
| Aug 28, 2025 | 13.98 | 13.98 | 13.80 | 13.80 | 13.80 | -1.50% | - |
| Aug 27, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 13.76 | 0.57% | - |
| Aug 26, 2025 | 14.22 | 14.22 | 13.93 | 13.93 | 13.68 | -1.76% | - |
| Aug 25, 2025 | 14.34 | 14.37 | 14.18 | 14.18 | 13.93 | -0.77% | 311 |
| Aug 22, 2025 | 13.73 | 14.29 | 13.73 | 14.29 | 14.04 | 4.08% | - |
| Aug 21, 2025 | 13.36 | 13.73 | 13.36 | 13.73 | 13.49 | 3.39% | 149 |
| Aug 20, 2025 | 12.95 | 13.28 | 12.95 | 13.28 | 13.04 | 3.35% | - |
| Aug 19, 2025 | 12.92 | 12.92 | 12.85 | 12.85 | 12.62 | -0.31% | - |
| Aug 18, 2025 | 12.81 | 12.89 | 12.81 | 12.89 | 12.66 | 0.94% | - |
| Aug 15, 2025 | 12.94 | 12.94 | 12.77 | 12.77 | 12.54 | -1.16% | - |
| Aug 14, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.69 | -0.39% | - |