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

Vienna - Delayed Quote EUR

Devon Energy Corporation (DVN.VI)

27.67
+0.12
+(0.42%)
As of 3:30:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202527.7127.7127.5227.6727.67-
Apr 25, 202527.8727.8727.2527.5527.5571
Apr 24, 202527.5327.7727.3127.4927.49-
Apr 23, 202527.9428.4027.0927.0927.091,212
Apr 22, 202526.1527.0825.8327.0827.08297
Apr 17, 202525.8526.7525.8526.7526.75-
Apr 16, 202525.1026.1925.1026.1926.19-
Apr 15, 202525.4425.5225.2625.5225.52-
Apr 14, 202525.0325.7825.0125.0125.01-
Apr 11, 202524.7524.8023.8023.8023.801,188
Apr 10, 202528.2728.2724.9224.9224.92-
Apr 9, 202524.0024.3023.4824.3024.30-
Apr 8, 202526.4926.8826.4426.8826.88137
Apr 7, 202524.4526.5824.4526.0126.01450
Apr 4, 202530.1830.1827.1927.1927.19-
Apr 3, 202532.9433.3830.2730.2730.27116
Apr 2, 202534.7634.7634.3334.7634.76-
Apr 1, 202534.7634.7634.4934.4934.49-
Mar 31, 202533.9534.7033.8034.7034.70-
Mar 28, 202534.0634.2633.7633.7633.76-
Mar 27, 202534.5834.6534.5834.6134.61-
Mar 26, 202534.2834.9034.2834.9034.90-
Mar 25, 202534.2934.5834.2534.2534.25-
Mar 24, 202533.4334.1933.4134.1734.17-
Mar 21, 202533.3133.3533.1733.3533.35-
Mar 20, 202533.4133.4133.0833.0833.08-
Mar 19, 202532.4633.2232.3233.2233.22-
Mar 18, 202532.1332.3832.1332.1332.13-
Mar 17, 202531.8732.2231.7332.2232.22-
Mar 14, 2025 0.210864 Dividend
Mar 14, 202531.2231.3231.0131.3131.31-
Mar 13, 202531.8131.8131.8131.8131.56-
Mar 12, 202531.6431.8931.5331.8131.56-
Mar 11, 202531.3731.6931.3731.5231.29-
Mar 10, 202532.0932.0931.5831.5831.35-
Mar 7, 202531.3331.8031.3331.8031.56-
Mar 6, 202531.1331.2530.8131.0830.842
Mar 5, 202532.1232.1230.4830.4830.25-
Mar 4, 202532.8132.8131.9331.9731.72-
Mar 3, 202534.6734.8834.2234.2233.9615
Feb 28, 202534.3534.4834.1534.3234.06-
Feb 27, 202533.9234.9233.9234.9234.66-
Feb 26, 202534.1934.3334.1934.3334.07-
Feb 25, 202535.6735.6734.3834.3834.12-
Feb 24, 202536.1536.2435.6035.6035.34-
Feb 21, 202536.7636.8536.4636.8336.55-
Feb 20, 202536.0836.6036.0836.5636.28-
Feb 19, 202534.0336.8734.0336.8736.59-
Feb 18, 202533.6733.6733.4533.5633.30-
Feb 17, 202533.6734.3333.6733.9933.73-
Feb 14, 202532.8533.0832.7733.0832.83-
Feb 13, 202532.5332.6732.5332.6532.40-
Feb 12, 202533.8533.9733.6633.7133.46-
Feb 11, 202533.3033.9933.2833.9933.73-
Feb 10, 202532.3033.0832.3033.0832.83-
Feb 7, 202532.3732.3732.2632.3732.12-
Feb 6, 202532.8533.2832.2132.2131.97-
Feb 5, 202533.1033.1032.8232.8232.57-
Feb 4, 202532.4032.5732.1832.1831.94-
Feb 3, 202533.7733.7732.8632.8632.61-
Jan 31, 202533.6933.7233.0833.0832.84-
Jan 30, 202533.5733.8533.5733.6233.36-
Jan 29, 202533.4933.7833.2833.7833.52-
Jan 28, 202534.1034.1433.3433.3433.09-
Jan 27, 202534.3134.4233.6533.8833.62556
Jan 24, 202535.0435.0434.1934.1933.93-
Jan 23, 202535.0335.4034.9234.9234.66-
Jan 22, 202535.1335.6335.1335.6335.37-
Jan 21, 202537.4237.9035.4035.4035.14333
Jan 20, 202537.5537.5537.2237.2836.99-
Jan 17, 202537.4637.4636.6936.6936.41-
Jan 16, 202537.2937.3237.1537.1536.87-
Jan 15, 202536.0936.9736.0636.9736.69-
Jan 14, 202536.0436.2335.7435.9435.66-
Jan 13, 202535.6036.2235.4636.2235.94-
Jan 10, 202534.2235.3334.2235.0734.81-
Jan 9, 202534.1334.3334.1334.2634.00-
Jan 8, 202533.7433.9733.4433.9733.72-
Jan 7, 202532.7532.8032.4032.8032.55-
Jan 6, 202533.0433.3332.8333.3333.08-
Jan 3, 202532.7232.7832.6332.7732.52-
Jan 2, 202531.8632.7631.8232.7632.5112
Dec 30, 202430.1930.1929.9429.9429.72-
Dec 27, 202429.5930.1129.5930.1129.89-
Dec 23, 202429.8329.8329.5129.6329.40-
Dec 20, 202429.3529.6929.2729.6929.47-
Dec 19, 202430.0330.2829.8129.8129.58-
Dec 18, 202430.7230.8930.5630.7430.50-
Dec 17, 202431.0031.0030.5230.5230.29-
Dec 16, 202432.2132.3831.5131.5131.27-
Dec 13, 2024 0.19329199 Dividend
Dec 13, 202432.6532.6532.3432.3932.15-
Dec 12, 202433.0533.0533.0533.0532.58-
Dec 11, 202433.2833.2833.0533.0532.58-
Dec 10, 202433.6633.8333.6633.7233.24-
Dec 9, 202433.4333.5633.2833.5433.07-
Dec 6, 202433.9033.9833.2933.2932.82-
Dec 5, 202434.5634.5634.1534.1533.66-
Dec 4, 202435.8135.8935.7635.7735.26-
Dec 3, 202435.9636.0335.7235.7235.21-
Dec 2, 202436.3336.3335.5335.5335.03-
Nov 29, 202435.6336.1535.6336.1535.63-
Nov 28, 202435.8836.1735.7135.7135.20-
Nov 27, 202435.9235.9735.8335.9735.46-
Nov 26, 202436.6636.7335.9635.9635.45-
Nov 25, 202437.5137.6736.8536.8536.32-
Nov 22, 202437.1137.8537.1137.8537.31-
Nov 21, 202436.4637.0536.4637.0536.53-
Nov 20, 202435.9836.1035.9836.0735.56-
Nov 19, 202436.7737.0235.9935.9935.49-
Nov 18, 202436.6136.6936.6136.6536.13-
Nov 15, 202437.0137.1936.8536.8536.33-
Nov 14, 202437.1937.4037.0137.0136.49-
Nov 13, 202436.3136.3136.1936.2435.73-
Nov 12, 202436.5836.7736.5836.6336.11-
Nov 11, 202436.3936.5236.2236.3835.86-
Nov 8, 202436.3136.4036.1336.3835.87-
Nov 7, 202437.5437.5436.0636.0635.544
Nov 6, 202437.5638.5336.7836.7836.251,350
Nov 5, 202435.9936.0335.9135.9735.46-
Nov 4, 202435.4435.8735.4035.8735.36-
Nov 1, 202435.8335.9235.6035.6035.09-
Oct 31, 202435.3435.6735.2835.5035.00-
Oct 30, 202435.4635.6735.2935.4334.93-
Oct 29, 202435.7235.9235.4235.4234.92-
Oct 28, 202435.6935.7935.2435.7935.28-
Oct 25, 202436.5837.2936.5837.2936.77-
Oct 24, 202436.9436.9436.6236.6236.10-
Oct 23, 202437.6037.6036.8436.8436.32-
Oct 22, 202437.3337.3337.1037.2536.72-
Oct 21, 202437.5337.8137.5337.5737.04289
Oct 18, 202437.5137.5137.0337.0336.50-
Oct 17, 202437.8137.8136.7936.7936.27-
Oct 16, 202437.9638.1337.7237.7237.19-
Oct 15, 202438.0538.2437.9238.2437.70-
Oct 14, 202439.4339.4338.9739.1038.55-
Oct 11, 202438.8739.3938.8739.3938.83-
Oct 10, 202438.1738.8338.1738.8338.29-
Oct 9, 202437.9938.2237.6238.2237.68-
Oct 8, 202438.5838.5837.6937.6937.16-
Oct 7, 202438.7039.1238.6939.0538.50-
Oct 4, 202438.2638.5938.2638.4237.88-
Oct 3, 202436.7637.2836.6337.2836.75-
Oct 2, 202436.2636.7436.2636.3335.81-
Oct 1, 202435.0435.9634.8835.9635.45-
Sep 30, 202435.0435.3834.8835.0634.56-
Sep 27, 202434.1934.6634.1734.6634.17-
Sep 26, 202435.3835.3834.6034.6034.116
Sep 25, 202436.9036.9036.2936.2935.78-
Sep 24, 202437.2837.4237.0137.0136.48-
Sep 23, 202436.6336.8136.6336.7836.25-
Sep 20, 202436.6736.7236.1536.1535.63-
Sep 19, 202436.7436.9936.6736.8836.36-
Sep 18, 202436.3536.3536.0836.2235.71-
Sep 17, 202435.7236.2535.5436.2535.74-
Sep 16, 202435.6035.8535.4635.4934.99-
Sep 13, 2024 0.38658398 Dividend
Sep 13, 202435.8836.0135.8535.8535.34-
Sep 12, 202435.8635.8635.8635.8634.92-
Sep 11, 202436.6736.9035.8635.8634.92-
Sep 10, 202437.4737.4736.6936.6935.72-
Sep 9, 202437.5637.6037.5237.5436.55-
Sep 6, 202438.0538.0537.3837.3836.39-
Sep 5, 202438.3138.4138.0338.0337.04-
Sep 4, 202438.7339.1238.7338.7537.73-
Sep 3, 202440.7240.7238.9438.9437.92-
Sep 2, 202440.2440.7140.2440.6339.56-
Aug 30, 202440.6940.6940.2740.3739.31-
Aug 29, 202440.0840.6239.9840.6239.55-
Aug 28, 202439.9940.0839.9140.0839.03-
Aug 27, 202440.5540.5540.1940.1939.14-
Aug 26, 202440.2440.8840.2440.3539.29-
Aug 23, 202439.4139.7839.3939.7838.74-
Aug 22, 202439.3539.5939.3539.5338.50-
Aug 21, 202439.6540.0939.6539.7038.66-
Aug 20, 202440.6040.7539.5739.5738.53-
Aug 19, 202440.6941.1040.6741.1040.02-
Aug 16, 202441.3541.3540.9240.9239.85-
Aug 15, 202440.2041.3140.2041.3140.23-
Aug 14, 202440.8840.8840.1840.1839.13-
Aug 13, 202441.1841.5440.7640.7639.69-
Aug 12, 202441.3541.3941.2941.3240.24-
Aug 9, 202441.1241.5140.9740.9739.89-
Aug 8, 202439.7441.0639.6741.0639.98-
Aug 7, 202439.0340.4439.0340.4439.38-
Aug 6, 202438.1338.5137.9038.3337.33-
Aug 5, 202438.6138.6837.4837.9436.951,997
Aug 2, 202441.8041.9039.1439.1438.11-
Aug 1, 202443.5343.8342.4242.4241.31-
Jul 31, 202443.1743.4043.1043.4042.26-
Jul 30, 202442.1642.3742.1642.3741.26-
Jul 29, 202442.8743.0641.8341.8340.73-
Jul 26, 202442.6943.0542.2042.2041.09-
Jul 25, 202441.9242.5441.8842.5441.42-
Jul 24, 202442.4242.7542.4242.5241.40-
Jul 23, 202443.0843.0842.4842.4841.36-
Jul 22, 202443.9943.9943.2443.2442.11-
Jul 19, 202444.5144.8543.8843.8842.73-
Jul 18, 202444.7144.8844.4744.8843.70-
Jul 17, 202444.1744.6043.9444.6043.43-
Jul 16, 202444.0344.4043.7744.4043.23-
Jul 15, 202442.6943.9042.6943.9042.75-
Jul 12, 202442.9443.0342.7142.7141.58-
Jul 11, 202442.4342.4442.1642.4441.32-
Jul 10, 202442.4942.6642.4942.5241.40-
Jul 9, 202443.0343.2442.7443.2442.10-
Jul 8, 202443.2843.4642.2242.2241.11-
Jul 5, 202444.6244.6243.6643.6642.51-
Jul 4, 202444.4644.4643.9543.9542.80-
Jul 3, 202444.6044.6044.3844.3843.22-
Jul 2, 202445.1945.1944.8144.8143.6323
Jul 1, 202444.3344.4644.3344.4643.2950
Jun 28, 202444.1044.2244.1044.2243.06-
Jun 27, 202443.7443.9343.7443.9342.78-
Jun 26, 202444.4944.4943.4943.4942.35-
Jun 25, 202444.2944.2944.1244.1242.96-
Jun 24, 202442.8143.8342.8143.8342.68-
Jun 21, 202443.3343.3343.0543.0541.92-
Jun 20, 202442.5142.9542.5142.9541.82-
Jun 19, 202442.4742.4742.4742.4741.35-
Jun 18, 202442.5642.9742.5642.9741.84-
Jun 17, 202442.5842.5842.3142.3141.20-
Jun 14, 2024 0.30751 Dividend
Jun 14, 202442.3842.3842.2542.2541.14-
Jun 13, 202443.0843.0843.0843.0841.61-
Jun 12, 202443.0843.0843.0843.0841.61-
Jun 11, 202443.6843.7243.6843.7242.23-
Jun 10, 202443.6444.0243.6444.0242.52-
Jun 7, 202442.8543.3142.8543.3141.83-
Jun 6, 202443.0143.0142.9442.9441.47-
Jun 5, 202442.7642.9242.7642.9241.45-
Jun 4, 202442.9042.9042.5642.5641.11-
Jun 3, 202445.1745.1745.1745.1743.62-
May 31, 202444.2344.4144.2344.4142.89-
May 30, 202443.6843.8543.6843.8542.35-
May 29, 202444.9544.9544.9544.9543.41-
May 28, 202444.5644.9144.5644.9143.38-
May 27, 202444.4544.7044.4544.7043.17-
May 24, 202444.5444.6244.5444.6243.09-
May 23, 202445.0145.0144.8744.8743.34-
May 22, 202445.5845.5844.9944.9943.455
May 21, 202445.8846.1945.8846.1944.61-
May 20, 202445.6945.6945.6945.6944.13-
May 17, 202445.4145.4145.2445.2443.70-
May 16, 202445.7845.7845.7645.7644.20-
May 15, 202446.3546.3546.3546.3544.77-
May 14, 202446.2846.2846.2146.2144.63-
May 13, 202446.4646.4646.1846.1844.60-
May 10, 202447.3847.3846.8646.8645.26-
May 9, 202447.1047.3047.1047.3045.68-
May 8, 202447.3847.4747.3847.4745.84-
May 7, 202447.2347.2647.2347.2645.64-
May 6, 202447.1147.5347.1147.5345.91-
May 3, 202447.7947.7946.8146.8145.21-
May 2, 202446.8647.1346.8647.1345.52-
Apr 30, 202449.4949.4948.6548.6546.99-
Apr 29, 202449.0249.2749.0249.2747.59-

Related Tickers

HEVI.V Helium Evolution Incorporated
0.2100
-4.55%
 
AOI.TO Africa Oil Corp.
1.8200
-0.55%
 
ATH.TO Athabasca Oil Corporation
4.7300
-2.07%
 
FRU.TO Freehold Royalties Ltd.
11.88
-0.08%