Munich - Delayed Quote EUR

Devon Energy Corp (DY6.MU)

33.00

-0.62

(-1.86%)

At close: January 31 at 5:26:51 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	33.72	33.72	33.00	33.00	33.00	-
Jan 30, 2025	33.44	33.63	33.44	33.63	33.63	-
Jan 29, 2025	33.24	33.53	33.24	33.53	33.53	-
Jan 28, 2025	33.79	33.79	33.29	33.29	33.29	-
Jan 27, 2025	34.08	34.08	33.67	33.67	33.67	-
Jan 24, 2025	34.81	34.81	34.08	34.08	34.08	-
Jan 23, 2025	34.90	35.08	34.90	35.08	35.08	-
Jan 22, 2025	34.94	35.56	34.94	35.56	35.56	-
Jan 21, 2025	37.26	37.26	35.26	35.26	35.26	-
Jan 20, 2025	37.10	37.20	37.10	37.20	37.20	-
Jan 17, 2025	37.28	37.28	36.58	36.58	36.58	-
Jan 16, 2025	37.17	37.17	37.15	37.15	37.15	-
Jan 15, 2025	35.99	36.86	35.99	36.86	36.86	-
Jan 14, 2025	35.87	35.87	35.78	35.78	35.78	-
Jan 13, 2025	35.50	36.33	35.50	36.33	36.33	-
Jan 10, 2025	34.17	34.97	34.17	34.97	34.97	-
Jan 9, 2025	33.65	34.17	33.65	34.17	34.17	-
Jan 8, 2025	33.55	33.94	33.55	33.94	33.94	-
Jan 7, 2025	32.38	33.38	32.38	33.38	33.38	-
Jan 6, 2025	33.10	33.21	33.10	33.21	33.21	-
Jan 3, 2025	32.67	32.67	32.65	32.65	32.65	-
Jan 2, 2025	31.38	32.75	31.38	32.75	32.75	-
Dec 30, 2024	30.20	30.20	29.87	29.87	29.87	200
Dec 27, 2024	29.82	30.03	29.82	30.03	30.03	-
Dec 23, 2024	29.65	29.65	29.54	29.54	29.54	-
Dec 20, 2024	29.26	29.66	29.26	29.66	29.66	-
Dec 19, 2024	29.92	29.92	29.76	29.76	29.76	-
Dec 18, 2024	30.53	30.76	30.44	30.44	30.44	80
Dec 17, 2024	30.95	30.95	30.39	30.39	30.39	-
Dec 16, 2024	32.03	32.03	31.51	31.51	31.51	-
Dec 13, 2024	0.22 Dividend
Dec 13, 2024	32.31	32.31	32.23	32.23	32.23	-
Dec 12, 2024	32.96	32.96	32.31	32.31	32.09	-
Dec 11, 2024	33.15	33.15	32.94	32.94	32.71	-
Dec 10, 2024	33.44	33.56	33.44	33.56	33.34	-
Dec 9, 2024	33.31	33.40	33.31	33.40	33.18	-
Dec 6, 2024	33.74	33.74	33.18	33.18	32.95	-
Dec 5, 2024	34.32	34.32	34.08	34.08	33.85	-
Dec 4, 2024	35.62	35.62	34.59	34.59	34.35	-
Dec 3, 2024	35.79	35.79	35.59	35.59	35.35	-
Dec 2, 2024	36.11	36.11	35.38	35.38	35.14	-
Nov 29, 2024	35.69	36.08	35.69	36.08	35.84	-
Nov 28, 2024	35.70	35.70	35.42	35.42	35.17	-
Nov 27, 2024	35.96	36.02	35.96	36.02	35.77	-
Nov 26, 2024	36.42	36.42	35.76	35.76	35.52	-
Nov 25, 2024	37.29	37.29	36.81	36.81	36.55	-
Nov 22, 2024	36.79	37.74	36.79	37.74	37.49	-
Nov 21, 2024	36.22	36.96	36.22	36.96	36.71	-
Nov 20, 2024	35.81	36.29	35.81	36.29	36.05	-
Nov 19, 2024	36.44	36.44	35.85	35.85	35.61	-
Nov 18, 2024	36.56	36.56	36.52	36.52	36.27	-
Nov 15, 2024	36.85	36.85	36.81	36.81	36.56	-
Nov 14, 2024	36.89	36.92	36.89	36.92	36.66	-
Nov 13, 2024	36.08	36.33	36.08	36.33	36.08	-
Nov 12, 2024	36.40	36.44	36.40	36.44	36.19	-
Nov 11, 2024	36.26	36.35	36.26	36.35	36.10	-
Nov 8, 2024	35.88	36.42	35.88	36.42	36.17	-
Nov 7, 2024	37.02	37.02	36.05	36.05	35.80	-
Nov 6, 2024	36.39	36.79	36.39	36.79	36.54	-
Nov 5, 2024	35.74	35.81	35.74	35.81	35.57	-
Nov 4, 2024	35.51	35.83	35.51	35.83	35.59	-
Nov 1, 2024	35.46	35.53	35.46	35.53	35.29	-
Oct 31, 2024	35.19	35.42	35.19	35.42	35.18	-
Oct 30, 2024	35.21	35.38	35.21	35.38	35.14	-
Oct 29, 2024	35.52	35.52	35.36	35.36	35.12	-
Oct 28, 2024	36.01	36.01	35.67	35.67	35.42	-
Oct 25, 2024	36.34	36.65	36.34	36.65	36.40	-
Oct 24, 2024	36.64	36.64	36.51	36.51	36.26	-
Oct 23, 2024	37.04	37.04	36.64	36.64	36.39	-
Oct 22, 2024	36.83	37.23	36.83	37.23	36.98	-
Oct 21, 2024	37.26	37.26	37.01	37.01	36.76	-
Oct 18, 2024	37.35	37.35	36.90	36.90	36.65	-
Oct 17, 2024	37.42	37.42	36.71	36.71	36.46	-
Oct 16, 2024	37.72	37.72	37.59	37.59	37.33	-
Oct 15, 2024	37.50	38.12	37.50	38.12	37.86	-
Oct 14, 2024	38.79	38.96	38.79	38.96	38.69	-
Oct 11, 2024	38.85	39.30	38.85	39.30	39.03	-
Oct 10, 2024	38.25	38.67	38.25	38.67	38.41	-
Oct 9, 2024	37.87	38.12	37.87	38.12	37.86	-
Oct 8, 2024	38.11	38.11	37.50	37.50	37.24	-
Oct 7, 2024	38.42	38.96	38.42	38.96	38.69	-
Oct 4, 2024	37.85	38.28	37.85	38.28	38.02	-
Oct 3, 2024	36.46	37.17	36.46	37.17	36.92	-
Oct 2, 2024	36.18	36.21	36.18	36.21	35.96	-
Oct 1, 2024	35.10	35.76	35.10	35.76	35.51	-
Sep 30, 2024	35.01	35.03	35.01	35.03	34.79	-
Sep 27, 2024	33.86	34.56	33.86	34.56	34.32	-
Sep 26, 2024	35.27	35.27	34.23	34.23	34.00	5
Sep 25, 2024	36.58	36.58	36.15	36.15	35.90	-
Sep 24, 2024	37.10	37.10	36.94	36.94	36.69	-
Sep 23, 2024	36.51	36.75	36.51	36.75	36.50	-
Sep 20, 2024	36.51	36.51	36.15	36.15	35.90	-
Sep 19, 2024	36.57	36.84	36.57	36.84	36.59	-
Sep 18, 2024	36.01	36.20	36.01	36.20	35.95	-
Sep 17, 2024	35.49	36.19	35.49	36.19	35.94	-
Sep 16, 2024	35.28	35.40	35.28	35.40	35.15	-
Sep 13, 2024	0.44 Dividend
Sep 13, 2024	35.48	35.77	35.48	35.77	35.53	-
Sep 12, 2024	36.51	36.51	36.43	36.43	35.74	-
Sep 11, 2024	36.42	36.42	35.77	35.77	35.10	-
Sep 10, 2024	37.37	37.37	36.63	36.63	35.94	-
Sep 9, 2024	37.28	37.34	37.28	37.34	36.64	-
Sep 6, 2024	37.81	37.81	37.32	37.32	36.62	-
Sep 5, 2024	38.16	38.16	37.93	37.93	37.22	-
Sep 4, 2024	38.64	38.69	38.64	38.69	37.96	-
Sep 3, 2024	40.58	40.58	38.88	38.88	38.15	-
Sep 2, 2024	40.09	40.40	40.09	40.40	39.64	-
Aug 30, 2024	40.51	40.51	40.23	40.23	39.47	-
Aug 29, 2024	39.83	40.54	39.83	40.54	39.78	-
Aug 28, 2024	39.85	40.09	39.85	40.09	39.34	-
Aug 27, 2024	40.44	40.44	40.07	40.07	39.32	-
Aug 26, 2024	39.96	40.31	39.96	40.31	39.56	-
Aug 23, 2024	39.14	39.78	39.14	39.78	39.03	-
Aug 22, 2024	39.15	39.15	39.15	39.15	38.41	-
Aug 21, 2024	39.36	39.36	39.36	39.36	38.62	-
Aug 20, 2024	40.31	40.31	40.31	40.31	39.55	-
Aug 19, 2024	40.48	40.48	40.48	40.48	39.72	-
Aug 16, 2024	41.13	41.13	41.13	41.13	40.35	-
Aug 15, 2024	40.30	40.30	40.30	40.30	39.54	-
Aug 14, 2024	40.75	40.75	40.75	40.75	39.98	-
Aug 13, 2024	41.22	41.22	41.22	41.22	40.44	-
Aug 12, 2024	41.09	41.09	41.09	41.09	40.32	-
Aug 9, 2024	41.12	41.12	41.12	41.12	40.35	-
Aug 8, 2024	39.49	39.49	39.49	39.49	38.74	-
Aug 7, 2024	39.08	39.08	39.08	39.08	38.35	-
Aug 6, 2024	38.04	38.04	38.04	38.04	37.32	-
Aug 5, 2024	38.90	38.90	38.90	38.90	38.17	-
Aug 2, 2024	41.53	41.53	41.53	41.53	40.75	-
Aug 1, 2024	43.35	43.35	43.35	43.35	42.53	-
Jul 31, 2024	42.88	42.88	42.88	42.88	42.07	-
Jul 30, 2024	41.83	41.83	41.83	41.83	41.04	-
Jul 29, 2024	42.74	42.74	42.63	42.63	41.83	-
Jul 26, 2024	42.46	42.46	42.46	42.46	41.66	-
Jul 25, 2024	41.66	41.66	41.66	41.66	40.88	-
Jul 24, 2024	42.14	42.14	42.14	42.14	41.35	-
Jul 23, 2024	42.81	42.81	42.81	42.81	42.00	-
Jul 22, 2024	43.90	43.90	43.90	43.90	43.08	-
Jul 19, 2024	44.34	44.34	44.34	44.34	43.51	-
Jul 18, 2024	44.46	44.46	44.46	44.46	43.62	-
Jul 17, 2024	43.92	43.92	43.92	43.92	43.09	-
Jul 16, 2024	43.83	43.83	43.83	43.83	43.00	-
Jul 15, 2024	42.49	42.49	42.49	42.49	41.70	-
Jul 12, 2024	42.71	42.71	42.71	42.71	41.90	-
Jul 11, 2024	42.24	42.24	42.24	42.24	41.45	-
Jul 10, 2024	42.33	42.33	42.33	42.33	41.53	-
Jul 9, 2024	42.79	42.79	42.79	42.79	41.99	-
Jul 8, 2024	43.08	43.08	43.08	43.08	42.27	-
Jul 5, 2024	44.17	44.17	44.17	44.17	43.34	-
Jul 4, 2024	44.27	44.27	44.27	44.27	43.44	-
Jul 3, 2024	44.40	44.40	44.40	44.40	43.57	-
Jul 2, 2024	44.31	44.31	44.31	44.31	43.48	-
Jul 1, 2024	44.26	44.26	44.26	44.26	43.43	-
Jun 28, 2024	43.88	43.88	43.88	43.88	43.05	-
Jun 27, 2024	43.53	43.53	43.53	43.53	42.71	-
Jun 26, 2024	44.22	44.22	44.22	44.22	43.39	-
Jun 25, 2024	44.38	44.38	44.38	44.38	43.55	-
Jun 24, 2024	42.65	42.65	42.65	42.65	41.84	-
Jun 21, 2024	42.63	42.63	42.63	42.63	41.83	-
Jun 20, 2024	42.17	42.17	42.17	42.17	41.38	-
Jun 19, 2024	42.36	42.36	42.36	42.36	41.56	-
Jun 18, 2024	42.41	42.41	42.41	42.41	41.61	-
Jun 17, 2024	42.44	42.44	42.44	42.44	41.65	-
Jun 14, 2024	0.35 Dividend
Jun 14, 2024	42.12	42.12	42.12	42.12	41.32	-
Jun 13, 2024	43.08	43.08	43.08	43.08	41.93	-
Jun 12, 2024	44.06	44.06	44.06	44.06	42.88	-
Jun 11, 2024	43.44	43.44	43.44	43.44	42.28	-
Jun 10, 2024	43.48	43.48	43.48	43.48	42.32	-
Jun 7, 2024	42.67	42.67	42.67	42.67	41.53	-
Jun 6, 2024	42.76	42.76	42.76	42.76	41.62	-
Jun 5, 2024	42.54	42.54	42.54	42.54	41.40	-
Jun 4, 2024	42.72	42.72	42.72	42.72	41.58	-
Jun 3, 2024	44.83	44.83	44.83	44.83	43.63	-
May 31, 2024	43.69	43.69	43.69	43.69	42.52	-
May 30, 2024	43.72	43.72	43.72	43.72	42.55	-
May 29, 2024	44.85	44.85	44.85	44.85	43.65	-
May 28, 2024	44.47	44.47	44.47	44.47	43.27	-
May 27, 2024	44.27	44.27	44.27	44.27	43.08	-
May 24, 2024	44.40	44.40	44.40	44.40	43.21	-
May 23, 2024	44.69	44.69	44.69	44.69	43.49	-
May 22, 2024	45.28	45.28	45.28	45.28	44.07	-
May 21, 2024	45.69	45.69	45.69	45.69	44.47	-
May 20, 2024	45.51	45.51	45.51	45.51	44.30	-
May 17, 2024	45.17	45.17	45.17	45.17	43.97	-
May 16, 2024	45.46	45.46	45.46	45.46	44.24	-
May 15, 2024	46.13	46.13	46.13	46.13	44.89	-
May 14, 2024	46.04	46.04	46.04	46.04	44.81	-
May 13, 2024	46.20	46.20	46.20	46.20	44.96	-
May 10, 2024	47.01	47.01	47.01	47.01	45.75	-
May 9, 2024	46.88	46.88	46.88	46.88	45.62	-
May 8, 2024	47.01	47.01	47.01	47.01	45.75	-
May 7, 2024	47.06	47.06	47.06	47.06	45.80	-
May 6, 2024	46.76	46.76	46.76	46.76	45.51	-
May 3, 2024	46.78	46.78	46.78	46.78	45.53	-
May 2, 2024	46.52	46.52	46.52	46.52	45.27	-
Apr 30, 2024	49.22	49.22	49.22	49.22	47.90	-
Apr 29, 2024	48.71	48.71	48.71	48.71	47.40	-
Apr 26, 2024	48.79	48.79	48.79	48.79	47.49	-
Apr 25, 2024	48.19	48.19	48.19	48.19	46.89	-
Apr 24, 2024	48.99	48.99	48.99	48.99	47.68	-
Apr 23, 2024	48.72	48.72	48.72	48.72	47.42	-
Apr 22, 2024	47.93	47.93	47.93	47.93	46.65	-
Apr 19, 2024	48.74	48.74	48.74	48.74	47.43	-
Apr 18, 2024	48.15	48.15	48.15	48.15	46.87	-
Apr 17, 2024	48.74	48.74	48.74	48.74	47.43	-
Apr 16, 2024	49.44	49.44	49.44	49.44	48.12	-
Apr 15, 2024	49.49	49.49	49.49	49.49	48.17	-
Apr 12, 2024	50.21	50.21	50.21	50.21	48.87	-
Apr 11, 2024	50.45	50.45	50.45	50.45	49.10	-
Apr 10, 2024	49.63	49.63	49.63	49.63	48.30	-
Apr 9, 2024	48.96	48.96	48.96	48.96	47.64	-
Apr 8, 2024	48.28	48.28	48.28	48.28	46.99	-
Apr 5, 2024	48.53	48.53	48.53	48.53	47.23	-
Apr 4, 2024	48.51	48.51	48.51	48.51	47.21	-
Apr 3, 2024	47.85	47.85	47.85	47.85	46.57	-
Apr 2, 2024	47.20	47.20	47.20	47.20	45.94	-
Mar 28, 2024	45.56	45.56	45.56	45.56	44.34	-
Mar 27, 2024	44.72	44.72	44.72	44.72	43.52	-
Mar 26, 2024	44.94	44.94	44.94	44.94	43.74	-
Mar 25, 2024	44.60	44.60	44.60	44.60	43.41	-
Mar 22, 2024	44.48	44.48	44.48	44.48	43.29	-
Mar 21, 2024	44.34	44.34	44.34	44.34	43.15	-
Mar 20, 2024	44.30	44.30	44.30	44.30	43.11	-
Mar 19, 2024	43.38	43.38	43.38	43.38	42.22	-
Mar 18, 2024	43.54	43.54	43.54	43.54	42.37	-
Mar 15, 2024	43.86	43.86	43.86	43.86	42.69	-
Mar 14, 2024	0.44 Dividend
Mar 14, 2024	42.90	42.90	42.90	42.90	41.75	-
Mar 13, 2024	42.64	42.64	42.64	42.64	41.07	-
Mar 12, 2024	42.36	42.36	42.36	42.36	40.80	-
Mar 11, 2024	41.88	41.88	41.88	41.88	40.34	-
Mar 8, 2024	42.04	42.04	42.04	42.04	40.49	-
Mar 7, 2024	41.52	41.52	41.52	41.52	39.99	-
Mar 6, 2024	41.42	41.42	41.42	41.42	39.89	-
Mar 5, 2024	40.70	40.70	40.70	40.70	39.20	-
Mar 4, 2024	40.74	40.74	40.74	40.74	39.24	-
Mar 1, 2024	40.64	40.64	40.64	40.64	39.14	-
Feb 29, 2024	40.40	40.40	40.40	40.40	38.91	-
Feb 28, 2024	40.50	40.50	40.50	40.50	39.01	-
Feb 27, 2024	40.24	40.24	40.24	40.24	38.76	-
Feb 26, 2024	40.28	40.28	40.28	40.28	38.80	-
Feb 23, 2024	40.28	40.28	40.28	40.28	38.80	-
Feb 22, 2024	40.54	40.54	40.54	40.54	39.05	-
Feb 21, 2024	40.00	40.00	40.00	40.00	38.53	-
Feb 20, 2024	40.32	40.32	40.32	40.32	38.84	-
Feb 19, 2024	39.96	39.96	39.96	39.96	38.49	-
Feb 16, 2024	39.94	39.94	39.94	39.94	38.47	-
Feb 15, 2024	38.64	38.64	38.64	38.64	37.22	-
Feb 14, 2024	38.90	38.90	38.90	38.90	37.47	-
Feb 13, 2024	39.12	39.12	39.12	39.12	37.68	-
Feb 12, 2024	38.16	38.16	38.16	38.16	36.75	-
Feb 9, 2024	39.10	39.10	39.10	39.10	37.66	-
Feb 8, 2024	38.14	38.14	38.14	38.14	36.74	200
Feb 7, 2024	38.00	38.00	38.00	38.00	36.60	-
Feb 6, 2024	37.66	37.66	37.66	37.66	36.27	-
Feb 5, 2024	38.00	38.00	38.00	38.00	36.60	-
Feb 2, 2024	38.52	38.52	38.14	38.14	36.74	21
Feb 1, 2024	38.90	38.90	38.90	38.90	37.47	-
Jan 31, 2024	39.72	39.72	39.72	39.72	38.26	-

CDDRF Headwater Exploration Inc.

4.6000

0.00%

AAV.TO Advantage Energy Ltd.

9.23

-0.11%

PXT.TO Parex Resources Inc.

13.85

-1.91%

MEG.TO MEG Energy Corp.

23.83

-0.54%

ATH.TO Athabasca Oil Corporation

4.8600

-1.22%

VRN.TO Veren Inc.

7.32

-3.56%

ARX.TO ARC Resources Ltd.

24.89

-1.46%

WCP.TO Whitecap Resources Inc.

9.57

-1.33%

CNQ Canadian Natural Resources Limited

30.35

-1.94%

COP ConocoPhillips

98.83

-2.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Devon Energy Corp (DY6.MU)

Related Tickers