Diversified Energy Company (FRA:QI7)
Germany · Delayed Price · Currency is EUR 12.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2.48% | - |
| Jun 2, 2026 | 12.60 | 13.10 | 12.10 | 12.10 | 12.10 | -0.82% | 50 |
| Jun 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 29, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -0.46% | - |
| May 28, 2026 | 12.30 | 12.80 | 12.30 | 12.50 | 12.26 | 0.81% | 1,298 |
| May 27, 2026 | 12.70 | 13.00 | 12.40 | 12.40 | 12.16 | -3.12% | 600 |
| May 26, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.55 | -4.48% | 25 |
| May 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.14 | 1.52% | - |
| May 22, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.94 | -2.22% | - |
| May 21, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.24 | -2.88% | - |
| May 20, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.63 | -4.14% | - |
| May 19, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.22 | 3.57% | 324 |
| May 18, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 13.73 | 2.19% | - |
| May 15, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.43 | 4.58% | - |
| May 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | -1.50% | - |
| May 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | 1.53% | - |
| May 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | -0.76% | - |
| May 11, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.94 | 0.76% | - |
| May 8, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.85 | 2.34% | - |
| May 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | -4.48% | - |
| May 6, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.14 | -2.19% | 165 |
| May 5, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.43 | -2.84% | - |
| May 4, 2026 | 13.80 | 14.10 | 13.70 | 14.10 | 13.83 | 2.17% | 241 |
| Apr 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.53 | -0.72% | - |
| Apr 29, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.63 | 2.21% | 856 |
| Apr 28, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.34 | 3.82% | - |
| Apr 27, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.85 | - | - |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | -0.76% | - |
| Apr 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.94 | 0.76% | - |
| Apr 22, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.85 | 2.34% | - |
| Apr 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.55 | - | - |
| Apr 20, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.55 | 0.79% | - |
| Apr 17, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.45 | -3.79% | 350 |
| Apr 16, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 12.94 | 1.54% | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.75 | -1.52% | - |
| Apr 14, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 12.94 | -12.00% | - |
| Apr 13, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 14.71 | 7.14% | 450 |
| Apr 10, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.73 | 2.19% | - |
| Apr 9, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.43 | -1.44% | - |
| Apr 8, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.63 | -2.80% | 300 |
| Apr 7, 2026 | 14.70 | 14.80 | 14.30 | 14.30 | 14.02 | -3.38% | 313 |
| Apr 2, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.51 | 4.23% | 141 |
| Apr 1, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 13.92 | -4.05% | - |
| Mar 31, 2026 | 15.70 | 15.70 | 14.80 | 14.80 | 14.51 | -4.52% | 85 |
| Mar 30, 2026 | 15.30 | 15.70 | 15.30 | 15.50 | 15.20 | 1.97% | 400 |
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.90 | - | - |
| Mar 26, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 14.90 | 2.70% | - |
| Mar 25, 2026 | 14.10 | 15.00 | 14.10 | 14.80 | 14.51 | 4.96% | 600 |
| Mar 24, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 13.83 | 6.02% | 35 |
| Mar 23, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.04 | -3.62% | 75 |