Diversified Energy Company PLC (FRA:DG20)
Germany flag Germany · Delayed Price · Currency is EUR
10.94
+0.29 (2.72%)
At close: Oct 20, 2025

FRA:DG20 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202510.9510.9510.9410.9410.940.46%-
Oct 21, 202510.8310.8910.8310.8910.89-0.46%-
Oct 20, 202510.7110.9410.7110.9410.942.72%-
Oct 17, 202510.6610.6610.6510.6510.65-0.37%-
Oct 16, 202510.8911.1010.6910.6910.69-1.57%375
Oct 15, 202510.9110.9110.8610.8610.860.37%-
Oct 14, 202511.0611.0610.8210.8210.82-2.61%-
Oct 13, 202511.5011.5011.1111.1111.11-1.51%-
Oct 10, 202511.5111.5111.2811.2811.28-2.08%-
Oct 9, 202511.9112.3611.5211.5211.52-3.03%87
Oct 8, 202511.9011.9011.8811.8811.880.42%-
Oct 7, 202511.3711.8311.3711.8311.833.77%-
Oct 6, 202511.6511.6511.4011.4011.40-1.98%-
Oct 3, 202511.7711.7711.6311.6311.63-0.85%-
Oct 2, 202511.9111.9111.7311.7311.73-1.26%-
Oct 1, 202511.8411.8811.8411.8811.881.02%-
Sep 30, 202511.9011.9011.7611.7611.76-1.09%-
Sep 29, 202512.3512.3511.8911.8911.89-3.80%163
Sep 26, 202512.4312.4312.3612.3612.360.16%-
Sep 25, 202512.3312.3412.3312.3412.342.07%-
Sep 24, 202512.0912.0912.0912.0912.090.42%-
Sep 23, 202511.9912.0411.9912.0412.040.42%-
Sep 22, 202512.0912.0911.9911.9911.99-0.50%-
Sep 19, 202512.0012.0512.0012.0512.050.50%-
Sep 18, 202511.7811.9911.7811.9911.99-4.08%-
Sep 17, 202512.0012.5012.0012.5012.50-2.95%339
Sep 16, 202512.8912.8912.8812.8812.88-0.46%-
Sep 15, 202513.0613.0612.9412.9412.94-1.15%-
Sep 12, 202513.3813.3813.0913.0913.09-2.75%-
Sep 11, 202513.3913.4613.3913.4613.461.51%-
Sep 10, 202513.2613.2613.2613.2613.26-0.23%-
Sep 9, 202512.4913.2912.4913.2913.295.31%-
Sep 8, 202512.6912.6912.6212.6212.62-3.15%-
Sep 5, 202513.0313.0313.0313.0313.030.93%-
Sep 4, 202513.3713.7112.9112.9112.91-3.01%1,500
Sep 3, 202513.5813.5813.3113.3113.31-1.48%-
Sep 2, 202513.9113.9113.5113.5113.51-2.95%-
Sep 1, 202514.0414.0413.9213.9213.92-0.43%-
Aug 29, 202513.6913.9813.6913.9813.981.30%-
Aug 28, 202513.9813.9813.8013.8013.80-1.50%-
Aug 27, 202514.0014.0114.0014.0113.760.57%-
Aug 26, 202514.2214.2213.9313.9313.68-1.76%-
Aug 25, 202514.3414.3714.1814.1813.93-0.77%311
Aug 22, 202513.7314.2913.7314.2914.044.08%-
Aug 21, 202513.3613.7313.3613.7313.493.39%149
Aug 20, 202512.9513.2812.9513.2813.043.35%-
Aug 19, 202512.9212.9212.8512.8512.62-0.31%-
Aug 18, 202512.8112.8912.8112.8912.660.94%-
Aug 15, 202512.9412.9412.7712.7712.54-1.16%-
Aug 14, 202512.9212.9212.9212.9212.69-0.39%-