Diversified Energy Company PLC (FRA:DG20)
Germany · Delayed Price · Currency is EUR 12.49
-0.13 (-1.03%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:DG20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.49 | 13.29 | 12.49 | 13.29 | - | 5.31% | 1,500 |
| Sep 8, 2025 | 12.69 | 12.69 | 12.62 | 12.62 | - | -3.15% | 1,500 |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | - | 0.93% | 1,500 |
| Sep 4, 2025 | 13.37 | 13.71 | 12.91 | 12.91 | - | -3.01% | 1,500 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.31 | 13.31 | - | -1.48% | 311 |
| Sep 2, 2025 | 13.91 | 13.91 | 13.51 | 13.51 | - | -2.95% | 311 |
| Sep 1, 2025 | 14.04 | 14.04 | 13.92 | 13.92 | - | -0.43% | 311 |
| Aug 29, 2025 | 13.69 | 13.98 | 13.69 | 13.98 | - | 1.30% | 311 |
| Aug 28, 2025 | 13.98 | 13.98 | 13.80 | 13.80 | - | -1.50% | 311 |
| Aug 27, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | - | 0.57% | 311 |
| Aug 26, 2025 | 14.22 | 14.22 | 13.93 | 13.93 | - | -1.76% | - |
| Aug 25, 2025 | 14.34 | 14.37 | 14.18 | 14.18 | - | -0.77% | 311 |
| Aug 22, 2025 | 13.73 | 14.29 | 13.73 | 14.29 | - | 4.08% | 149 |
| Aug 21, 2025 | 13.36 | 13.73 | 13.36 | 13.73 | - | 3.39% | 149 |
| Aug 20, 2025 | 12.95 | 13.28 | 12.95 | 13.28 | - | 3.35% | 200 |
| Aug 19, 2025 | 12.92 | 12.92 | 12.85 | 12.85 | - | -0.31% | 200 |
| Aug 18, 2025 | 12.81 | 12.89 | 12.81 | 12.89 | - | 0.94% | 200 |
| Aug 15, 2025 | 12.94 | 12.94 | 12.77 | 12.77 | - | -1.16% | 200 |
| Aug 14, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | -0.39% | 200 |
| Aug 13, 2025 | 13.03 | 13.03 | 12.97 | 12.97 | - | - | 200 |
| Aug 12, 2025 | 13.25 | 13.25 | 12.97 | 12.97 | - | -1.14% | 200 |
| Aug 11, 2025 | 12.78 | 13.12 | 12.78 | 13.12 | - | 5.81% | 200 |
| Aug 8, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | - | 0.81% | 200 |
| Aug 7, 2025 | 12.38 | 12.38 | 12.30 | 12.30 | - | 0.08% | 200 |
| Aug 6, 2025 | 12.63 | 12.63 | 12.29 | 12.29 | - | -1.60% | 200 |
| Aug 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | - | 0.56% | 200 |
| Aug 4, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | - | -4.46% | 200 |
| 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% | - |