Diversified Energy Company PLC (FRA:DG20)
Germany · Delayed Price · Currency is EUR 11.89
-0.47 (-3.80%)
Last updated: Sep 29, 2025, 9:49 PM CET
FRA:DG20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 13.03 | 13.03 | 12.97 | 12.97 | 12.74 | - | - |
| Aug 12, 2025 | 13.25 | 13.25 | 12.97 | 12.97 | 12.74 | -1.14% | - |
| Aug 11, 2025 | 12.78 | 13.12 | 12.78 | 13.12 | 12.89 | 5.81% | - |
| Aug 8, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | 12.18 | 0.81% | - |
| Aug 7, 2025 | 12.38 | 12.38 | 12.30 | 12.30 | 12.08 | 0.08% | - |
| Aug 6, 2025 | 12.63 | 12.63 | 12.29 | 12.29 | 12.07 | -1.60% | - |
| Aug 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.27 | 0.56% | - |
| Aug 4, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | 12.20 | -4.46% | - |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | -0.08% | - |
| Jul 31, 2025 | 13.31 | 13.31 | 13.01 | 13.01 | 12.78 | -1.21% | - |
| Jul 30, 2025 | 13.45 | 13.45 | 13.17 | 13.17 | 12.94 | -1.64% | - |
| Jul 29, 2025 | 13.27 | 13.39 | 13.27 | 13.39 | 13.15 | 1.75% | - |
| Jul 28, 2025 | 12.76 | 13.16 | 12.76 | 13.16 | 12.93 | 4.11% | - |
| Jul 25, 2025 | 12.62 | 12.64 | 12.62 | 12.64 | 12.41 | 0.56% | - |
| Jul 24, 2025 | 12.65 | 12.65 | 12.57 | 12.57 | 12.35 | -0.48% | - |
| Jul 23, 2025 | 12.55 | 12.81 | 12.55 | 12.63 | 12.41 | 1.69% | - |
| Jul 22, 2025 | 12.27 | 12.42 | 12.27 | 12.42 | 12.20 | 1.47% | - |