Diversified Energy Company (FRA:QI7)
Germany · Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | - |
| Apr 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Apr 22, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 2.34% | - |
| Apr 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Apr 20, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | - |
| Apr 17, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.79% | 350 |
| Apr 16, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Apr 14, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -12.00% | - |
| Apr 13, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 450 |
| Apr 10, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | - |
| Apr 9, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Apr 8, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.80% | 300 |
| Apr 7, 2026 | 14.70 | 14.80 | 14.30 | 14.30 | 14.30 | -3.38% | 313 |
| Apr 2, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 4.23% | 141 |
| Apr 1, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Mar 31, 2026 | 15.70 | 15.70 | 14.80 | 14.80 | 14.80 | -4.52% | 85 |
| Mar 30, 2026 | 15.30 | 15.70 | 15.30 | 15.50 | 15.50 | 1.97% | 400 |
| 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% | - |