Diversified Energy Company (FRA:QI7)
Germany · Delayed Price · Currency is EUR 12.10
0.00 (0.00%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:QI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.66 | -0.83% | - |
| Aug 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.76 | -9.09% | - |
| Aug 12, 2026 | 12.10 | 13.20 | 12.10 | 13.20 | 12.94 | 11.86% | 85 |
| Aug 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.57 | - | - |
| Aug 10, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.57 | 6.31% | - |
| Aug 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | 0.91% | - |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | 0.92% | - |
| Aug 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | - | - |
| Aug 4, 2026 | 11.30 | 11.30 | 10.90 | 10.90 | 10.68 | -0.91% | - |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | - | - |
| Jul 31, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.78 | - | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | 3.77% | - |
| Jul 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | -2.75% | - |
| Jul 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | -2.68% | - |
| Jul 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | - | - |
| Jul 24, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 10.98 | -0.88% | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | 1.80% | - |
| Jul 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -0.89% | - |
| Jul 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | - | - |
| Jul 20, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.98 | -0.88% | - |
| Jul 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.07 | 1.80% | - |
| Jul 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.88 | -0.89% | - |
| Jul 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.98 | -2.61% | - |
| Jul 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.27 | - | - |
| Jul 13, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.27 | 3.60% | - |