Diversified Energy Company (FRA:QI7)
Germany · Delayed Price · Currency is EUR 15.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 26, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.70% | - |
| Mar 25, 2026 | 14.10 | 15.00 | 14.10 | 14.80 | 14.80 | 4.96% | 600 |
| Mar 24, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 6.02% | 35 |
| Mar 23, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -3.62% | 75 |
| Mar 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 19, 2026 | 12.80 | 13.80 | 12.80 | 13.80 | 13.80 | 7.81% | 101 |
| Mar 18, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 3.23% | - |
| Mar 17, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Mar 16, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | 400 |
| Mar 13, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | - |
| Mar 12, 2026 | 12.30 | 12.70 | 12.30 | 12.30 | 12.30 | - | 5,000 |
| Mar 11, 2026 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 250 |
| Mar 10, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Mar 9, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | - |
| Mar 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 5, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 100 |
| Mar 4, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | - |
| Mar 3, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 4.27% | - |
| Mar 2, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | - |
| Feb 27, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 4.55% | - |
| Feb 26, 2026 | 10.80 | 11.30 | 10.80 | 11.00 | 10.76 | 1.85% | 150 |
| Feb 25, 2026 | 10.90 | 11.40 | 10.80 | 10.80 | 10.57 | -0.92% | 193 |
| Feb 24, 2026 | 11.30 | 11.30 | 10.90 | 10.90 | 10.66 | -3.54% | - |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.05 | -0.88% | - |
| Feb 20, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.15 | -2.56% | - |
| Feb 19, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.45 | 4.46% | - |
| Feb 18, 2026 | 10.80 | 11.30 | 10.80 | 11.20 | 10.96 | 2.75% | 150 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - | - |
| Feb 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | -0.91% | - |
| Feb 13, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.76 | 0.92% | - |
| Feb 12, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.66 | -1.80% | - |
| Feb 11, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 10.86 | 1.83% | - |
| Feb 10, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.66 | -1.80% | - |
| Feb 9, 2026 | 11.00 | 11.50 | 11.00 | 11.10 | 10.86 | 0.91% | 300 |
| Feb 6, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.76 | 3.77% | - |
| Feb 5, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.37 | -2.75% | - |
| Feb 4, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.66 | 1.87% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | -0.93% | - |
| Feb 2, 2026 | 11.00 | 11.50 | 10.80 | 10.80 | 10.57 | -1.82% | 50 |
| Jan 30, 2026 | 10.80 | 11.20 | 10.80 | 11.00 | 10.76 | 1.85% | 1,306 |
| Jan 29, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.57 | 0.93% | 300 |
| Jan 28, 2026 | 10.70 | 11.20 | 10.70 | 10.70 | 10.47 | - | 80 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.47 | -1.83% | - |
| Jan 26, 2026 | 10.60 | 11.10 | 10.60 | 10.90 | 10.66 | 1.87% | 1,306 |
| Jan 23, 2026 | 10.80 | 11.30 | 10.70 | 10.70 | 10.47 | -0.93% | 50 |
| Jan 22, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.57 | -0.92% | - |
| Jan 21, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.66 | 3.81% | - |
| Jan 20, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.27 | - | - |
| Jan 19, 2026 | 10.70 | 10.70 | 10.00 | 10.50 | 10.27 | -2.78% | 2,800 |