Diversified Energy Company PLC (FRA:DG20)
Germany · Delayed Price · Currency is EUR 13.45
+0.06 (0.45%)
Last updated: Jul 30, 2025
FRA:DG20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.08% | 200 |
| Jul 31, 2025 | 13.31 | 13.31 | 13.01 | 13.01 | - | -1.21% | - |
| Jul 30, 2025 | 13.45 | 13.45 | 13.17 | 13.17 | - | -1.64% | - |
| Jul 29, 2025 | 13.27 | 13.39 | 13.27 | 13.39 | - | 1.75% | 200 |
| Jul 28, 2025 | 12.76 | 13.16 | 12.76 | 13.16 | - | 4.11% | 200 |
| Jul 25, 2025 | 12.62 | 12.64 | 12.62 | 12.64 | - | 0.56% | 200 |
| Jul 24, 2025 | 12.65 | 12.65 | 12.57 | 12.57 | - | -0.48% | - |
| Jul 23, 2025 | 12.55 | 12.81 | 12.55 | 12.63 | - | 1.69% | 200 |
| Jul 22, 2025 | 12.27 | 12.42 | 12.27 | 12.42 | - | 1.47% | 200 |
| Jul 21, 2025 | 12.38 | 12.38 | 12.24 | 12.24 | - | -0.97% | 200 |
| Jul 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | -0.08% | - |
| Jul 17, 2025 | 12.70 | 12.70 | 12.37 | 12.37 | - | -2.68% | 200 |
| Jul 16, 2025 | 12.48 | 12.71 | 12.48 | 12.71 | - | 1.68% | 200 |
| Jul 15, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | - | -2.57% | 200 |
| Jul 14, 2025 | 12.50 | 12.83 | 12.50 | 12.83 | - | 1.66% | 200 |
| Jul 11, 2025 | 12.32 | 12.62 | 12.32 | 12.62 | - | 2.27% | 200 |
| Jul 10, 2025 | 12.28 | 12.34 | 12.28 | 12.34 | - | 1.06% | 200 |
| Jul 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | -0.25% | - |
| Jul 8, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | - | 0.74% | 200 |
| Jul 7, 2025 | 12.17 | 12.17 | 12.15 | 12.15 | - | 0.41% | 200 |
| Jul 4, 2025 | 12.14 | 12.14 | 12.10 | 12.10 | - | -0.66% | 200 |
| Jul 3, 2025 | 12.17 | 12.18 | 12.17 | 12.18 | - | 0.50% | 200 |
| Jul 2, 2025 | 12.33 | 12.33 | 12.12 | 12.12 | - | -0.33% | - |
| Jul 1, 2025 | 12.43 | 12.43 | 12.16 | 12.16 | - | -4.78% | - |
| Jun 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | - | - | - |
| Jun 27, 2025 | 12.66 | 12.77 | 12.66 | 12.77 | - | 1.83% | 200 |
| Jun 26, 2025 | 12.65 | 12.65 | 12.54 | 12.54 | - | -3.02% | - |
| Jun 25, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | - | 0.08% | 200 |
| Jun 24, 2025 | 12.89 | 12.92 | 12.89 | 12.92 | - | -0.08% | - |
| Jun 23, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | - | -0.46% | 200 |
| Jun 20, 2025 | 12.73 | 12.99 | 12.73 | 12.99 | - | 0.23% | 200 |
| Jun 19, 2025 | 12.98 | 12.98 | 12.96 | 12.96 | - | 0.78% | 200 |
| Jun 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.08% | - |
| Jun 17, 2025 | 12.43 | 12.87 | 12.43 | 12.87 | - | 3.79% | - |
| Jun 16, 2025 | 12.57 | 12.57 | 12.40 | 12.40 | - | -0.72% | - |
| Jun 13, 2025 | 11.86 | 12.49 | 11.86 | 12.49 | - | 4.69% | 200 |
| Jun 12, 2025 | 12.55 | 12.55 | 11.93 | 11.93 | - | -5.17% | - |
| Jun 11, 2025 | 12.64 | 12.64 | 12.58 | 12.58 | - | -0.47% | 200 |
| Jun 10, 2025 | 12.60 | 12.64 | 12.60 | 12.64 | - | 0.32% | 200 |
| Jun 9, 2025 | 12.26 | 12.60 | 12.26 | 12.60 | - | 2.02% | 200 |
| Jun 6, 2025 | 12.16 | 12.35 | 12.16 | 12.35 | - | 1.65% | 200 |
| Jun 5, 2025 | 12.27 | 12.27 | 12.15 | 12.15 | - | -0.49% | - |
| Jun 4, 2025 | 12.39 | 12.39 | 12.21 | 12.21 | - | -1.05% | 200 |
| Jun 3, 2025 | 12.26 | 12.34 | 12.26 | 12.34 | - | 0.33% | 200 |
| Jun 2, 2025 | 12.23 | 12.30 | 12.23 | 12.30 | - | 0.24% | 200 |
| May 30, 2025 | 12.26 | 12.27 | 12.26 | 12.27 | - | -0.24% | 200 |
| May 29, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | - | -2.84% | 200 |
| May 28, 2025 | 12.72 | 12.72 | 12.66 | 12.66 | - | -0.47% | - |
| May 27, 2025 | 12.39 | 12.72 | 12.39 | 12.72 | - | 3.33% | - |
| May 26, 2025 | 12.28 | 12.31 | 12.28 | 12.31 | - | -0.24% | 200 |