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

Stuttgart - Delayed Quote EUR

Devon Energy Corp (DY6.SG)

Compare

31.30

+0.22

+(0.71%)

At close: 9:52:34 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	31.11	31.30	30.98	31.30	31.30	-
Mar 5, 2025	32.37	32.37	30.89	31.08	31.08	100
Mar 4, 2025	32.77	32.77	32.25	32.25	32.25	50
Mar 3, 2025	34.62	34.62	32.74	32.74	32.74	-
Feb 28, 2025	34.24	34.24	34.24	34.24	34.24	-
Feb 27, 2025	33.83	34.44	33.83	34.44	34.44	-
Feb 26, 2025	35.60	35.60	33.69	33.69	33.69	-
Feb 25, 2025	35.60	35.60	34.13	34.13	34.13	-
Feb 24, 2025	35.52	35.52	35.43	35.43	35.43	-
Feb 21, 2025	36.63	36.85	35.72	35.72	35.72	51
Feb 20, 2025	35.97	36.76	35.97	36.53	36.53	-
Feb 19, 2025	33.67	33.67	33.67	33.67	33.67	-
Feb 18, 2025	33.74	33.79	33.53	33.53	33.53	-
Feb 17, 2025	33.31	34.85	33.31	33.31	33.31	100
Feb 14, 2025	32.67	32.94	32.67	32.94	32.94	2
Feb 13, 2025	32.33	32.63	32.33	32.56	32.56	4
Feb 12, 2025	34.03	34.03	32.47	32.47	32.47	-
Feb 11, 2025	33.31	33.80	33.31	33.80	33.80	-
Feb 10, 2025	32.16	33.16	32.16	33.16	33.16	-
Feb 7, 2025	32.22	32.53	32.11	32.11	32.11	-
Feb 6, 2025	32.79	32.79	31.95	31.95	31.95	40
Feb 5, 2025	33.07	33.07	32.65	32.67	32.67	35
Feb 4, 2025	32.47	33.12	32.40	33.12	33.12	268
Feb 3, 2025	33.54	33.54	32.53	32.74	32.74	60
Jan 31, 2025	33.71	33.71	32.87	32.87	32.87	-
Jan 30, 2025	33.44	33.58	33.44	33.58	33.58	-
Jan 29, 2025	33.25	33.58	33.25	33.58	33.58	-
Jan 28, 2025	34.11	34.11	33.39	33.39	33.39	-
Jan 27, 2025	34.11	34.11	33.66	33.66	33.66	-
Jan 24, 2025	34.89	34.89	34.19	34.19	34.19	60
Jan 23, 2025	34.92	35.20	34.85	34.85	34.85	60
Jan 22, 2025	35.04	35.49	35.04	35.31	35.31	330
Jan 21, 2025	37.33	37.33	37.18	37.18	37.18	322
Jan 20, 2025	37.13	37.63	37.13	37.63	37.63	35
Jan 17, 2025	37.28	37.28	37.28	37.28	37.28	-
Jan 16, 2025	37.22	37.31	37.19	37.30	37.30	65
Jan 15, 2025	35.99	37.33	35.99	37.33	37.33	50
Jan 14, 2025	35.92	36.27	35.90	35.93	35.93	433
Jan 13, 2025	35.53	35.88	35.53	35.88	35.88	-
Jan 10, 2025	34.20	35.08	34.20	35.08	35.08	18
Jan 9, 2025	33.69	33.69	33.69	33.69	33.69	-
Jan 8, 2025	33.56	33.90	33.56	33.90	33.90	176
Jan 7, 2025	32.38	32.38	32.38	32.38	32.38	-
Jan 6, 2025	33.13	33.47	33.13	33.47	33.47	100
Jan 3, 2025	32.69	32.78	32.69	32.78	32.78	50
Jan 2, 2025	31.48	32.46	31.48	32.46	32.46	1,293
Dec 30, 2024	29.93	29.96	29.85	29.90	29.90	150
Dec 27, 2024	29.76	30.08	29.66	29.78	29.78	100
Dec 23, 2024	29.69	29.69	29.39	29.39	29.39	-
Dec 20, 2024	29.33	29.56	29.21	29.56	29.56	-
Dec 19, 2024	29.90	30.20	29.90	30.00	30.00	25
Dec 18, 2024	30.56	30.64	30.49	30.49	30.49	-
Dec 17, 2024	32.04	32.18	30.34	30.34	30.34	1,404
Dec 16, 2024	32.04	32.18	31.01	31.01	31.01	-
Dec 13, 2024	0.20 Dividend
Dec 13, 2024	32.31	32.33	31.85	32.06	32.06	700
Dec 12, 2024	32.98	33.17	32.46	32.56	32.33	56
Dec 11, 2024	33.17	33.27	32.81	33.04	32.82	-
Dec 10, 2024	33.47	33.87	33.03	33.03	32.81	5
Dec 9, 2024	33.33	33.73	33.28	33.73	33.50	-
Dec 6, 2024	33.75	33.90	32.92	32.95	32.73	20
Dec 5, 2024	34.33	34.40	33.99	33.99	33.76	280
Dec 4, 2024	35.63	35.78	34.24	34.24	34.01	-
Dec 3, 2024	35.82	35.86	35.56	35.78	35.54	-
Dec 2, 2024	36.18	36.18	35.53	35.58	35.33	-
Nov 29, 2024	35.71	35.88	35.69	35.88	35.63	-
Nov 28, 2024	35.72	35.97	35.59	35.59	35.35	-
Nov 27, 2024	35.97	35.97	35.76	35.78	35.54	-
Nov 26, 2024	36.46	36.60	35.53	35.67	35.43	-
Nov 25, 2024	37.35	37.40	36.38	36.38	36.13	100
Nov 22, 2024	36.83	37.79	36.83	37.76	37.50	-
Nov 21, 2024	36.24	36.97	36.24	36.97	36.73	-
Nov 20, 2024	35.83	36.33	35.83	36.33	36.08	-
Nov 19, 2024	36.42	36.51	35.85	35.85	35.60	600
Nov 18, 2024	36.38	36.88	36.38	36.67	36.42	-
Nov 15, 2024	36.86	37.34	36.44	36.44	36.19	135
Nov 14, 2024	36.91	37.24	36.81	37.24	36.99	-
Nov 13, 2024	36.10	37.18	35.93	37.08	36.82	278
Nov 12, 2024	36.42	36.65	36.23	36.23	35.99	-
Nov 11, 2024	36.28	36.48	36.28	36.38	36.13	-
Nov 8, 2024	35.92	36.44	35.92	36.15	35.91	-
Nov 7, 2024	36.97	37.28	35.90	35.90	35.65	-
Nov 6, 2024	36.56	37.49	36.47	37.43	37.18	55
Nov 5, 2024	35.76	36.03	35.76	35.76	35.51	56
Nov 4, 2024	35.54	36.04	35.54	36.04	35.80	157
Nov 1, 2024	35.47	35.78	35.17	35.17	34.93	-
Oct 31, 2024	35.23	35.80	35.23	35.68	35.44	30
Oct 30, 2024	35.22	35.31	35.19	35.19	34.95	-
Oct 29, 2024	35.54	35.83	35.15	35.17	34.93	180
Oct 28, 2024	36.03	36.03	35.56	35.56	35.31	-
Oct 25, 2024	36.36	36.68	35.98	36.06	35.81	-
Oct 24, 2024	36.66	36.78	36.33	36.42	36.18	10
Oct 23, 2024	37.06	37.40	36.36	36.36	36.11	-
Oct 22, 2024	36.88	37.25	36.88	37.13	36.87	-
Oct 21, 2024	37.33	37.70	36.92	37.10	36.85	30
Oct 18, 2024	37.37	37.37	37.15	37.15	36.90	-
Oct 17, 2024	37.42	37.56	37.08	37.22	36.97	-
Oct 16, 2024	37.74	37.85	37.37	37.37	37.11	-
Oct 15, 2024	37.97	38.24	37.86	37.91	37.65	55
Oct 14, 2024	38.81	39.13	38.81	39.10	38.83	8
Oct 11, 2024	38.87	39.43	38.79	39.33	39.07	-
Oct 10, 2024	38.27	39.22	38.21	39.17	38.90	-
Oct 9, 2024	37.88	38.28	37.66	38.28	38.02	-
Oct 8, 2024	38.13	38.24	37.59	37.73	37.48	-
Oct 7, 2024	38.44	38.90	38.44	38.87	38.61	-
Oct 4, 2024	37.88	38.67	37.88	38.38	38.12	27
Oct 3, 2024	36.51	37.75	36.51	37.75	37.49	200
Oct 2, 2024	36.22	36.60	36.12	36.21	35.97	100
Oct 1, 2024	35.13	36.01	34.69	35.84	35.60	25
Sep 30, 2024	35.03	35.03	34.74	34.97	34.73	-
Sep 27, 2024	33.88	34.72	33.88	34.72	34.49	55
Sep 26, 2024	35.17	35.30	33.81	33.81	33.59	145
Sep 25, 2024	36.60	36.62	35.72	35.72	35.48	-
Sep 24, 2024	37.13	37.38	36.60	36.60	36.35	-
Sep 23, 2024	36.53	36.72	36.53	36.72	36.48	2
Sep 20, 2024	36.53	36.53	36.10	36.40	36.15	-
Sep 19, 2024	36.61	37.03	36.61	36.65	36.40	192
Sep 18, 2024	36.04	36.26	36.04	36.26	36.02	-
Sep 17, 2024	35.51	36.24	35.51	36.22	35.98	-
Sep 16, 2024	35.29	35.58	35.29	35.58	35.34	-
Sep 13, 2024	0.41 Dividend
Sep 13, 2024	35.51	35.93	35.49	35.49	35.25	-
Sep 12, 2024	36.53	36.73	36.04	36.04	35.36	-
Sep 11, 2024	36.44	36.79	35.76	36.10	35.41	-
Sep 10, 2024	37.41	37.41	36.37	36.37	35.68	-
Sep 9, 2024	37.31	37.60	37.31	37.53	36.82	-
Sep 6, 2024	37.83	38.12	37.01	37.02	36.32	-
Sep 5, 2024	38.18	38.23	37.82	37.82	37.11	-
Sep 4, 2024	38.66	38.97	38.26	38.26	37.54	10
Sep 3, 2024	40.60	40.60	38.76	38.76	38.03	-
Sep 2, 2024	40.12	40.60	40.12	40.60	39.84	-
Aug 30, 2024	40.53	40.62	40.17	40.17	39.41	-
Aug 29, 2024	39.85	40.52	39.85	40.51	39.75	8
Aug 28, 2024	39.81	40.08	39.81	39.94	39.19	-
Aug 27, 2024	40.46	40.46	39.78	39.78	39.03	-
Aug 26, 2024	40.01	40.99	40.01	40.41	39.65	-
Aug 23, 2024	39.15	39.72	39.15	39.72	38.97	-
Aug 22, 2024	39.17	39.56	39.17	39.46	38.71	-
Aug 21, 2024	39.37	39.67	39.17	39.17	38.44	-
Aug 20, 2024	40.28	40.60	39.40	39.58	38.83	-
Aug 19, 2024	40.50	40.83	40.50	40.83	40.06	-
Aug 16, 2024	41.15	41.18	40.83	41.07	40.29	-
Aug 15, 2024	40.30	41.22	40.30	41.17	40.40	10
Aug 14, 2024	40.78	40.78	40.08	40.44	39.68	-
Aug 13, 2024	41.24	41.90	40.76	40.76	40.00	100
Aug 12, 2024	41.11	41.40	41.10	41.29	40.52	-
Aug 9, 2024	41.13	41.36	41.13	41.19	40.41	-
Aug 8, 2024	39.51	40.98	39.51	40.98	40.21	-
Aug 7, 2024	39.06	40.33	39.06	39.71	38.96	-
Aug 6, 2024	38.06	38.58	38.06	38.58	37.85	25
Aug 5, 2024	38.69	38.69	37.44	37.44	36.73	170
Aug 2, 2024	41.51	41.51	38.99	38.99	38.25	30
Aug 1, 2024	43.35	43.63	42.03	42.03	41.24	-
Jul 31, 2024	42.91	43.53	42.91	43.53	42.71	-
Jul 30, 2024	41.84	42.68	41.84	42.68	41.87	-
Jul 29, 2024	42.76	42.76	41.77	41.77	40.98	-
Jul 26, 2024	42.47	42.58	42.47	42.58	41.78	-
Jul 25, 2024	41.68	42.39	41.68	42.39	41.59	-
Jul 24, 2024	42.16	42.46	42.15	42.15	41.35	-
Jul 23, 2024	42.83	42.95	42.19	42.28	41.48	-
Jul 22, 2024	43.92	43.92	43.00	43.00	42.19	-
Jul 19, 2024	44.36	44.60	43.61	43.61	42.79	-
Jul 18, 2024	44.49	44.81	44.31	44.60	43.75	-
Jul 17, 2024	43.93	44.49	43.93	44.40	43.56	-
Jul 16, 2024	43.83	44.27	43.76	44.07	43.24	150
Jul 15, 2024	42.51	44.31	42.51	44.31	43.47	-
Jul 12, 2024	42.72	43.07	42.44	42.52	41.72	500
Jul 11, 2024	42.24	42.58	42.10	42.58	41.78	-
Jul 10, 2024	42.35	42.53	42.13	42.30	41.50	50
Jul 9, 2024	42.81	42.88	42.65	42.88	42.07	300
Jul 8, 2024	43.11	43.36	42.88	42.88	42.07	-
Jul 5, 2024	44.19	44.26	44.19	44.26	43.42	-
Jul 4, 2024	44.30	44.30	43.42	43.42	42.60	-
Jul 3, 2024	44.42	44.56	44.42	44.56	43.72	-
Jul 2, 2024	44.35	44.94	44.33	44.94	44.10	40
Jul 1, 2024	44.28	44.40	44.26	44.40	43.56	40
Jun 28, 2024	43.88	44.14	43.88	44.14	43.31	-
Jun 27, 2024	43.55	44.12	43.55	43.76	42.93	20
Jun 26, 2024	44.24	44.31	43.51	43.62	42.80	-
Jun 25, 2024	44.40	44.40	43.90	44.21	43.37	30
Jun 24, 2024	42.64	44.22	42.63	44.22	43.38	-
Jun 21, 2024	42.65	42.90	42.65	42.67	41.86	-
Jun 20, 2024	42.19	42.58	42.19	42.56	41.76	-
Jun 19, 2024	42.37	42.37	42.21	42.21	41.41	-
Jun 18, 2024	42.43	43.01	42.35	42.50	41.70	200
Jun 17, 2024	42.47	42.47	42.14	42.31	41.51	-
Jun 14, 2024	0.32 Dividend
Jun 14, 2024	42.13	42.30	42.10	42.10	41.30	350
Jun 13, 2024	43.12	43.22	42.74	42.74	41.59	-
Jun 12, 2024	44.06	44.08	43.06	43.06	41.91	-
Jun 11, 2024	43.47	44.03	43.47	43.76	42.59	1
Jun 10, 2024	43.46	43.92	43.46	43.83	42.66	90
Jun 7, 2024	42.71	42.88	42.60	42.88	41.73	-
Jun 6, 2024	42.78	42.85	42.65	42.84	41.69	-
Jun 5, 2024	42.58	42.90	42.56	42.76	41.61	-
Jun 4, 2024	42.78	42.86	42.48	42.76	41.60	14
Jun 3, 2024	44.81	44.81	44.81	44.81	43.60	-
May 31, 2024	43.71	44.25	43.71	44.25	43.06	-
May 30, 2024	43.76	43.76	43.58	43.69	42.51	-
May 29, 2024	44.86	44.86	43.21	43.21	42.04	-
May 28, 2024	44.49	44.69	44.41	44.69	43.49	-
May 27, 2024	44.28	44.53	44.27	44.46	43.26	-
May 24, 2024	44.40	44.44	44.37	44.37	43.17	-
May 23, 2024	44.71	45.06	44.50	44.51	43.31	-
May 22, 2024	45.30	45.30	44.85	45.17	43.95	-
May 21, 2024	45.72	45.79	45.68	45.79	44.56	-
May 20, 2024	45.56	45.90	45.56	45.90	44.66	-
May 17, 2024	45.18	45.46	45.03	45.45	44.23	210
May 16, 2024	45.47	45.80	45.47	45.62	44.39	-
May 15, 2024	46.17	46.17	45.21	45.21	43.99	-
May 14, 2024	46.06	46.08	45.76	45.83	44.60	-
May 13, 2024	46.22	46.49	45.94	45.94	44.71	-
May 10, 2024	46.99	47.44	46.99	47.23	45.96	300
May 9, 2024	46.90	47.26	46.90	47.26	45.99	-
May 8, 2024	47.03	47.19	46.78	46.94	45.67	540
May 7, 2024	47.06	47.06	46.97	46.97	45.71	-
May 6, 2024	46.78	47.54	46.78	47.54	46.26	-
May 3, 2024	46.80	46.96	46.67	46.74	45.49	25
May 2, 2024	46.56	47.06	46.56	46.82	45.56	112
Apr 30, 2024	49.24	49.33	47.78	47.78	46.50	-
Apr 29, 2024	48.72	49.36	48.72	49.25	47.92	-
Apr 26, 2024	48.81	48.87	48.60	48.83	47.52	-
Apr 25, 2024	48.21	48.48	48.04	48.44	47.13	200
Apr 24, 2024	49.00	49.04	48.33	48.34	47.04	10
Apr 23, 2024	48.74	48.97	48.59	48.97	47.65	25
Apr 22, 2024	47.95	48.65	47.95	48.65	47.35	-
Apr 19, 2024	48.83	48.89	48.05	48.44	47.14	-
Apr 18, 2024	48.18	48.58	48.18	48.21	46.91	160
Apr 17, 2024	48.78	49.01	48.38	48.53	47.22	570
Apr 16, 2024	49.45	49.45	48.62	48.89	47.57	100
Apr 15, 2024	50.30	50.30	49.38	49.38	48.06	270
Apr 12, 2024	50.26	50.81	50.26	50.62	49.26	475
Apr 11, 2024	50.47	50.89	49.78	49.97	48.63	295
Apr 10, 2024	49.65	50.34	49.65	50.34	48.99	100
Apr 9, 2024	48.97	49.17	48.97	49.17	47.85	-
Apr 8, 2024	48.35	49.24	48.35	49.24	47.92	80
Apr 5, 2024	48.55	48.56	48.44	48.44	47.14	-
Apr 4, 2024	48.53	48.84	48.38	48.38	47.07	219
Apr 3, 2024	47.85	48.08	47.85	48.08	46.79	68
Apr 2, 2024	47.29	47.67	47.29	47.56	46.28	35
Mar 28, 2024	45.58	46.22	45.58	46.22	44.98	50
Mar 27, 2024	44.74	45.42	44.74	45.28	44.06	-
Mar 26, 2024	44.96	45.24	44.96	45.20	43.98	-
Mar 25, 2024	44.60	45.34	44.60	45.02	43.81	-
Mar 22, 2024	44.52	44.90	44.52	44.70	43.50	300
Mar 21, 2024	44.36	44.44	44.30	44.44	43.24	-
Mar 20, 2024	44.32	44.48	44.26	44.44	43.24	-
Mar 19, 2024	43.42	44.50	43.42	44.50	43.30	-
Mar 18, 2024	43.76	43.76	43.58	43.58	42.41	-
Mar 15, 2024	43.88	43.88	43.76	43.78	42.60	-
Mar 14, 2024	0.41 Dividend
Mar 14, 2024	42.92	43.60	42.92	43.60	42.43	120
Mar 13, 2024	42.66	43.48	42.60	43.24	41.65	219
Mar 12, 2024	42.36	42.84	42.36	42.66	41.09	130
Mar 11, 2024	41.94	42.58	41.94	42.58	41.01	50
Mar 8, 2024	42.06	42.12	41.92	42.12	40.57	-
Mar 7, 2024	41.54	42.02	41.52	41.82	40.28	35
Mar 6, 2024	41.44	41.68	41.44	41.50	39.97	-

TPC1.SG Jersey Oil and Gas Plc

0.6750

-1.46%

1FH.F Freehold Royalties Ltd.

7.73

+0.13%

TQW.F Tullow Oil plc

0.1686

-1.98%

B2C.F Civitas Resources, Inc.

30.27

-1.08%

J4V.DU Var Energi ASA

2.5640

-2.40%

SDR.V Stroud Resources Ltd.

0.0500

0.00%

G6O.F GeoPark Limited

7.15

+3.62%

TGRO Tiger Oil and Energy, Inc.

0.0001

0.00%

ANGS.L Angus Energy plc

0.2900

+1.75%

ECO.L Eco (Atlantic) Oil & Gas Ltd.

9.00

-2.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Devon Energy Corp (DY6.SG)

Related Tickers