Diversified Energy Company (FRA:QI7)
Germany · Delayed Price · Currency is EUR 12.70
+0.50 (4.10%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:QI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 4.10% | 2,000 |
| Oct 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Oct 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 19, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Oct 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Oct 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Oct 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Oct 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 5, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | - |
| Oct 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Sep 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 29, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 2,000 |
| Sep 28, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 24, 2026 | 11.80 | 13.00 | 11.70 | 11.70 | 11.70 | -0.85% | 966 |
| Sep 23, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Sep 22, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | - |
| Sep 21, 2026 | 12.10 | 12.10 | 11.40 | 11.40 | 11.40 | -5.79% | 300 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 16, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Sep 15, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | - |
| Sep 14, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Sep 11, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 10, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 9, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Sep 8, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 0.78% | - |
| Sep 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97% | - |
| Sep 2, 2026 | 12.50 | 13.80 | 12.50 | 13.80 | 13.80 | 13.11% | 2,000 |
| Sep 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -13.48% | - |
| Aug 28, 2026 | 12.20 | 14.10 | 12.20 | 14.10 | 14.10 | 15.09% | 1,500 |
| Aug 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | 3.31% | - |
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.86 | - | - |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.86 | - | - |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.86 | - | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 11.86 | 1.68% | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.66 | - | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.66 | 0.85% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.57 | - | - |
| Aug 17, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.57 | -0.84% | - |