Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Diamondback Energy Inc (7DB.SG)

117.24
-3.50
(-2.90%)
As of 7:33:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025117.14118.18117.14117.24117.24-
May 2, 2025118.32120.74118.32120.74120.74670
Apr 30, 2025118.58118.58115.66115.66115.66-
Apr 29, 2025119.74120.30119.74120.30120.30-
Apr 28, 2025119.96119.96119.54119.54119.54-
Apr 25, 2025120.22120.22119.70119.70119.70-
Apr 24, 2025118.84120.28118.84119.82119.82-
Apr 23, 2025121.40121.40118.34118.98118.981
Apr 22, 2025115.50119.50115.50119.50119.50-
Apr 17, 2025114.74114.74114.74114.74114.74-
Apr 16, 2025110.18110.18110.18110.18110.18-
Apr 15, 2025112.08113.18112.08113.18113.18-
Apr 14, 2025113.20116.64112.46112.78112.7826
Apr 11, 2025109.34109.34109.34109.34109.34-
Apr 10, 2025122.26122.26122.26122.26122.26-
Apr 9, 2025105.00105.02103.64103.64103.64330
Apr 8, 2025113.78116.98113.78116.26116.26975
Apr 7, 2025107.02110.02107.02110.02110.02115
Apr 4, 2025126.26126.26126.26126.26126.26-
Apr 3, 2025143.02143.02128.04128.04128.0440
Apr 2, 2025148.62148.86148.06148.86148.86-
Apr 1, 2025147.78147.94146.24147.52147.52-
Mar 31, 2025143.00143.00143.00143.00143.00-
Mar 28, 2025148.32148.32148.32148.32148.32-
Mar 27, 2025150.40150.40150.40150.40150.40-
Mar 26, 2025149.70149.70149.70149.70149.70-
Mar 25, 2025148.60148.60148.58148.58148.5820
Mar 24, 2025145.50148.46145.50148.46148.4610
Mar 21, 2025145.64145.64145.64145.64145.64-
Mar 20, 2025144.64144.94144.64144.94144.94100
Mar 19, 2025141.26141.26141.26141.26141.26-
Mar 18, 2025140.52141.12140.52140.68140.68-
Mar 17, 2025137.72137.72137.72137.72137.72-
Mar 14, 2025135.18138.10135.18138.06138.06-
Mar 13, 2025134.32134.32132.14132.72132.72-
Mar 12, 2025131.90135.90131.90135.90135.9015
Mar 11, 2025129.36132.62129.36132.62132.624
Mar 10, 2025128.74129.86126.86129.68129.68-
Mar 7, 2025129.16129.16129.16129.16129.16-
Mar 6, 2025 0.8845 Dividend
Mar 6, 2025130.88130.88129.74129.84129.8477
Mar 5, 2025136.24136.24129.96132.86131.86100
Mar 4, 2025140.18140.18136.64136.64135.61-
Mar 3, 2025151.96151.96151.96151.96150.82-
Feb 28, 2025148.82149.10148.82149.10147.98100
Feb 27, 2025145.30145.30145.30145.30144.21-
Feb 26, 2025144.72145.14144.72145.14144.05200
Feb 25, 2025150.46150.46150.46150.46149.33-
Feb 24, 2025149.50149.50148.52148.52147.4063
Feb 21, 2025153.84153.84148.96148.96147.84-
Feb 20, 2025153.84154.70153.84154.16153.00-
Feb 19, 2025150.24154.50150.24153.94152.78-
Feb 18, 2025150.02151.72150.02150.22149.09-
Feb 17, 2025148.86152.00148.86151.50150.3670
Feb 14, 2025149.50150.00149.50150.00148.87-
Feb 13, 2025150.02150.02148.10148.84147.7270
Feb 12, 2025155.78156.60155.78156.60155.42100
Feb 11, 2025157.18157.18156.30156.30155.12-
Feb 10, 2025153.52156.60153.52156.60155.42-
Feb 7, 2025154.52154.70152.30153.14151.99-
Feb 6, 2025158.32158.32152.94152.94151.7979
Feb 5, 2025159.32159.32156.50157.80156.61100
Feb 4, 2025157.66160.40156.26160.12158.91-
Feb 3, 2025159.02159.30157.50159.30158.103
Jan 31, 2025163.18163.18158.48158.48157.29-
Jan 30, 2025163.30163.80163.30163.80162.57-
Jan 29, 2025161.40163.82161.40163.82162.59-
Jan 28, 2025164.68165.26162.04162.04160.82-
Jan 27, 2025164.92164.92163.42164.00162.77-
Jan 24, 2025168.92169.40164.58164.58163.34300
Jan 23, 2025169.72170.64168.74168.74167.47-
Jan 22, 2025169.04171.58168.60171.20169.91-
Jan 21, 2025174.92174.92169.46169.46168.183
Jan 20, 2025174.08175.04174.08175.04173.72-
Jan 17, 2025174.36174.98173.78174.98173.6677
Jan 16, 2025173.56174.30173.56174.30172.99-
Jan 15, 2025172.72174.46172.08174.46173.15-
Jan 14, 2025172.30172.68171.76171.76170.47-
Jan 13, 2025173.52173.52173.22173.22171.9225
Jan 10, 2025167.74172.20167.74170.28169.00-
Jan 9, 2025165.60165.60165.60165.60164.35-
Jan 8, 2025166.94166.94166.94166.94165.68-
Jan 7, 2025162.46162.46161.92161.92160.70-
Jan 6, 2025165.22165.22165.22165.22163.98-
Jan 3, 2025162.34165.60162.34165.60164.35-
Jan 2, 2025157.56162.22157.56162.18160.9640
Dec 30, 2024151.88151.88151.88151.88150.74-
Dec 27, 2024152.04152.04151.70151.70150.5613
Dec 23, 2024148.80149.94148.80149.94148.8122
Dec 20, 2024147.10148.04146.60148.04146.93183
Dec 19, 2024150.18150.18150.18150.18149.05-
Dec 18, 2024152.64152.64152.64152.64151.49-
Dec 17, 2024154.62154.70151.34152.18151.0365
Dec 16, 2024154.62154.70151.42151.42150.2865
Dec 13, 2024154.56155.48153.50155.48154.31-
Dec 12, 2024155.62156.30154.54154.98153.81-
Dec 11, 2024155.74156.46155.34156.40155.2230
Dec 10, 2024157.66157.66155.50155.50154.336
Dec 9, 2024158.28159.06158.28159.06157.8612
Dec 6, 2024162.60162.60162.60162.60161.38-
Dec 5, 2024161.92164.00161.92163.74162.5165
Dec 4, 2024166.92166.92166.66166.66165.41-
Dec 3, 2024167.74167.74167.54167.54166.28-
Dec 2, 2024168.82169.46166.90166.90165.64-
Nov 29, 2024166.82166.82166.82166.82165.56-
Nov 28, 2024166.48167.32166.48167.32166.06-
Nov 27, 2024167.98167.98167.20167.20165.94-
Nov 26, 2024170.94170.94167.64167.66166.40-
Nov 25, 2024176.40176.40176.40176.40175.07-
Nov 22, 2024173.96177.60173.96177.60176.2650
Nov 21, 2024171.82176.06171.82174.62173.315
Nov 20, 2024169.52171.94169.52171.94170.6520
Nov 19, 2024171.24171.24171.24171.24169.95-
Nov 18, 2024167.44167.44167.44167.44166.18-
Nov 15, 2024171.50171.50167.36167.36166.10-
Nov 14, 2024 0.79605 Dividend
Nov 14, 2024171.36173.20171.30172.82171.52116
Nov 13, 2024169.66173.10169.66173.10170.90-
Nov 12, 2024167.60170.24167.60169.98167.82-
Nov 11, 2024169.24170.80168.50168.50166.3623
Nov 8, 2024167.90169.12166.88169.12166.9760
Nov 7, 2024170.40170.40167.24168.46166.326
Nov 6, 2024165.00171.88165.00171.88169.7019
Nov 5, 2024161.00162.86159.04159.82157.792
Nov 4, 2024163.46165.78163.46165.68163.58-
Nov 1, 2024162.02164.04161.98161.98159.92-
Oct 31, 2024162.32163.46162.32163.02160.95-
Oct 30, 2024162.38163.06162.38163.06160.99-
Oct 29, 2024164.04164.98162.02162.02159.96-
Oct 28, 2024165.76165.80164.10164.76162.67110
Oct 25, 2024166.46170.28166.46170.28168.12-
Oct 24, 2024168.34168.34167.80167.80165.67-
Oct 23, 2024169.94169.94167.30167.30165.18-
Oct 22, 2024168.04170.82168.04170.44168.28-
Oct 21, 2024168.82169.42168.82169.42167.27-
Oct 18, 2024169.76169.76169.38169.38167.23-
Oct 17, 2024167.78169.70167.14169.70167.556
Oct 16, 2024164.70168.68164.50168.08165.95-
Oct 15, 2024173.02173.02173.02173.02170.82-
Oct 14, 2024176.18176.18176.18176.18173.94-
Oct 11, 2024176.64178.46176.16178.46176.20-
Oct 10, 2024177.60179.32177.60178.42176.16100
Oct 9, 2024176.54176.88176.06176.88174.64-
Oct 8, 2024179.32179.32176.58176.58174.3434
Oct 7, 2024177.20182.12177.20182.12179.81-
Oct 4, 2024170.26177.84170.26177.42175.176
Oct 3, 2024163.98163.98163.98163.98161.90-
Oct 2, 2024161.34164.78161.34163.46161.39-
Oct 1, 2024153.32160.54153.32160.38158.3510
Sep 30, 2024153.32153.52153.32153.52151.57-
Sep 27, 2024151.24153.02151.24153.02151.08-
Sep 26, 2024162.02162.02161.00161.00158.96110
Sep 25, 2024164.70164.70162.12162.12160.0650
Sep 24, 2024167.42167.42165.88165.88163.78-
Sep 23, 2024162.52166.44162.52165.86163.76-
Sep 20, 2024159.00162.68159.00162.68160.621
Sep 19, 2024161.96162.80161.96162.56160.50-
Sep 18, 2024160.98160.98160.54160.70158.66-
Sep 17, 2024156.94161.58156.94161.58159.53-
Sep 16, 2024154.18157.08154.18157.08155.09-
Sep 13, 2024153.98155.76153.98154.96152.99-
Sep 12, 2024153.88155.38153.88154.52152.5645
Sep 11, 2024155.14155.14153.78153.78151.831
Sep 10, 2024161.80161.80161.08161.38159.33-
Sep 9, 2024162.00163.18162.00163.00160.93-
Sep 6, 2024165.48165.52161.48161.48159.4325
Sep 5, 2024166.82166.92165.52165.66163.56-
Sep 4, 2024168.60169.06166.92166.92164.80-
Sep 3, 2024176.86176.86176.56176.56174.32141
Sep 2, 2024175.46176.18175.46176.00173.77-
Aug 30, 2024177.58177.58177.54177.54175.29100
Aug 29, 2024174.40178.92174.40177.44175.19-
Aug 28, 2024173.92175.38172.56175.16172.94-
Aug 27, 2024176.56176.56173.54173.66171.46-
Aug 26, 2024173.44177.16173.44177.16174.91-
Aug 23, 2024172.08173.94172.08173.94171.73-
Aug 22, 2024170.82173.12170.82173.12170.92-
Aug 21, 2024170.02170.68170.02170.68168.51-
Aug 20, 2024175.90175.90174.96174.96172.7442
Aug 19, 2024175.90177.68175.90177.68175.4335
Aug 16, 2024178.48178.48175.96175.96173.7310
Aug 15, 2024 2.06973 Dividend
Aug 15, 2024175.84179.52175.84179.28177.01-
Aug 14, 2024178.68178.68176.84178.18173.61-
Aug 13, 2024183.44183.44179.60179.60174.995
Aug 12, 2024183.96184.06183.92183.92179.2045
Aug 9, 2024180.44181.08180.44181.08176.43-
Aug 8, 2024174.36174.36174.36174.36169.89-
Aug 7, 2024174.10178.46173.52175.08170.59100
Aug 6, 2024171.00175.24171.00175.24170.74-
Aug 5, 2024170.46170.96168.68168.68164.3510
Aug 2, 2024183.00183.00170.26170.26165.895
Aug 1, 2024186.82188.50185.12185.12180.3797
Jul 31, 2024184.36187.84184.22187.84183.02-
Jul 30, 2024182.32184.46182.32184.06179.34-
Jul 29, 2024185.82185.84185.20185.84181.07-
Jul 26, 2024183.82183.82183.74183.74179.03-
Jul 25, 2024182.10184.74182.10184.74180.00-
Jul 24, 2024182.42184.64182.42184.64179.90-
Jul 23, 2024187.38187.88183.14183.14178.44-
Jul 22, 2024188.76188.76187.42187.68182.87-
Jul 19, 2024192.28192.28192.28192.28187.35-
Jul 18, 2024193.28193.28190.54190.54185.65-
Jul 17, 2024190.84192.92190.84192.86187.91-
Jul 16, 2024192.34192.34192.02192.06187.13-
Jul 15, 2024187.08187.08187.08187.08182.28-
Jul 12, 2024190.02190.66186.60186.98182.18-
Jul 11, 2024186.86190.24186.20190.24185.36-
Jul 10, 2024185.94187.00185.94186.94182.14-
Jul 9, 2024187.54187.54187.54187.54182.73-
Jul 8, 2024187.02187.74187.02187.74182.928
Jul 5, 2024190.60190.60188.48188.48183.648
Jul 4, 2024190.66190.66190.66190.66185.77-
Jul 3, 2024190.64192.14190.64192.14187.21-
Jul 2, 2024189.54189.54189.54189.54184.68-
Jul 1, 2024186.30189.76186.30189.76184.89-
Jun 28, 2024186.38187.96186.36186.84182.05173
Jun 27, 2024183.98184.24183.98184.24179.51-
Jun 26, 2024185.08185.08184.44184.44179.71-
Jun 25, 2024183.48184.00183.48184.00179.28-
Jun 24, 2024178.02178.16178.02178.16173.59-
Jun 21, 2024179.18179.68178.46178.46173.88-
Jun 20, 2024174.90180.18174.90179.88175.27-
Jun 19, 2024175.48175.48174.94174.94170.45-
Jun 18, 2024174.24174.24174.24174.24169.77-
Jun 17, 2024172.96173.14172.96173.14168.70-
Jun 14, 2024176.90176.90176.90176.90172.36-
Jun 13, 2024178.60178.60176.72177.52172.97-
Jun 12, 2024180.84181.06180.84181.06176.42-
Jun 11, 2024179.30179.62179.30179.62175.01-
Jun 10, 2024177.24180.60177.24180.60175.97-
Jun 7, 2024175.12175.80174.70175.80171.29-
Jun 6, 2024173.90175.12173.90175.12170.63-
Jun 5, 2024173.34173.90173.34173.90169.44-
Jun 4, 2024173.52174.00172.68173.38168.93200
Jun 3, 2024182.38183.42174.36174.36169.8964
May 31, 2024181.80182.02181.50181.60176.94-
May 30, 2024180.36181.68180.36181.68177.021
May 29, 2024181.74181.74178.90178.90174.31-
May 28, 2024177.32181.52177.32181.52176.86-
May 27, 2024178.30178.90177.52177.52172.97-
May 24, 2024177.12178.84176.64178.56173.98-
May 23, 2024176.66178.96176.66177.66173.1080
May 22, 2024179.70180.42177.58177.58173.02-
May 21, 2024181.58182.34180.80180.80176.1626
May 20, 2024181.86181.86180.88180.88176.248
May 17, 2024179.30181.54179.30181.54176.88-
May 16, 2024180.42180.58180.28180.58175.95-
May 15, 2024183.30183.30180.12180.28175.6610
May 14, 2024 1.742465 Dividend
May 14, 2024183.84183.84182.62182.62177.94-
May 13, 2024187.00187.30185.62185.62178.94-
May 10, 2024190.02190.02190.02190.02183.18-
May 9, 2024188.98188.98188.98188.98182.18-
May 8, 2024188.28189.74188.28188.78181.9926
May 7, 2024189.28189.28189.28189.28182.47-
May 6, 2024187.46189.58187.46189.58182.76-

Related Tickers

6BW.MU BW Energy Ltd
2.3000
-0.86%
 
C1OG34.SA Coterra Energy Inc.
144.60
0.00%
 
B5X.DU Baytex Energy Corp
1.3765
-3.71%
 
B5X.SG Baytex Energy Corp
1.3915
-3.47%
 
B5X.F Baytex Energy Corp.
1.4025
-1.68%
 
B5X.BE Baytex Energy Corp
1.3845
-5.30%
 
XCQ.F Coterra Energy Inc.
22.30
+1.62%
 
7T2.F Talos Energy Inc.
6.34
+1.93%
 
BWE.OL BW Energy Limited
27.25
+1.11%
 
TALO Talos Energy Inc.
7.16
-2.19%