Skip to main content
DB Energy S.A. (FRA:0CJ)
Germany flag Germany · Delayed Price · Currency is EUR
2.140
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:59 AM CET

DB Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.972.181.972.142.14-1.38%-
Dec 3, 20251.972.171.972.172.17--
Dec 2, 20252.232.282.172.172.17-9.58%-
Dec 1, 20252.232.442.232.402.400.84%-
Nov 28, 20252.192.442.192.382.380.85%-
Nov 27, 20252.112.362.112.362.362.16%-
Nov 26, 20252.022.312.022.312.312.21%-
Nov 25, 20252.082.262.082.262.26-0.44%-
Nov 24, 20252.022.272.022.272.270.44%-
Nov 21, 20252.042.292.042.262.26-1.31%-
Nov 20, 20252.092.332.092.292.29-1.29%-
Nov 19, 20252.082.322.082.322.320.43%-
Nov 18, 20252.162.362.162.312.31-2.94%-
Nov 17, 20252.192.382.192.382.38-0.42%-
Nov 14, 20252.202.412.202.392.39-0.83%-
Nov 13, 20252.192.412.192.412.410.84%-
Nov 12, 20252.142.392.142.392.3911.68%-
Nov 11, 20252.132.142.132.142.14-10.83%-
Nov 10, 20252.132.422.132.402.400.42%-
Nov 7, 20252.172.402.172.392.39-0.42%-
Nov 6, 20252.142.402.142.402.40-0.41%-
Nov 5, 20252.132.412.132.412.41-1.63%-
Nov 4, 20252.212.452.212.452.451.24%-
Nov 3, 20252.242.462.242.422.42-2.02%-
Oct 31, 20252.302.472.302.472.47-1.59%-
Oct 30, 20252.312.512.312.512.51--
Oct 29, 20252.372.532.372.512.51-1.95%-
Oct 28, 20252.332.562.332.562.561.99%-
Oct 27, 20252.262.512.262.512.511.62%-
Oct 24, 20252.212.472.212.472.471.65%-
Oct 23, 20252.262.462.262.432.43--
Oct 22, 20252.153.032.152.432.431.25%2,000
Oct 21, 20252.272.472.272.402.40-2.83%-
Oct 20, 20252.242.472.242.472.472.07%-
Oct 17, 20252.302.422.302.422.42--
Oct 16, 20252.182.522.182.422.421.68%-
Oct 15, 20252.102.382.102.382.380.42%-
Oct 14, 20252.222.412.222.372.37--
Oct 13, 20252.262.432.262.372.37-3.66%-
Oct 10, 20252.252.482.252.462.46--
Oct 9, 20252.292.482.292.462.46--
Oct 8, 20252.072.462.072.462.467.42%-
Oct 7, 20252.112.332.112.292.29-1.72%-
Oct 6, 20252.112.332.112.332.33-0.43%-
Oct 3, 20252.062.372.062.342.341.30%-
Oct 2, 20252.102.372.102.312.31-1.28%-
Oct 1, 20252.112.342.112.342.340.86%-
Sep 30, 20252.062.322.062.322.321.75%-
Sep 29, 20252.132.372.132.282.28--
Sep 26, 20252.142.372.142.282.28-3.39%-
Sep 25, 20252.132.362.132.362.36-2.07%-
Sep 24, 20252.232.432.222.412.410.84%-
Sep 23, 20252.222.392.222.392.39--
Sep 22, 20252.122.392.122.392.390.84%-
Sep 19, 20252.162.432.162.372.370.85%-
Sep 18, 20252.122.352.122.352.351.73%-
Sep 17, 20252.142.352.142.312.31-4.55%-
Sep 16, 20252.952.952.422.422.42-20.66%5
Sep 11, 20252.243.052.243.053.0522.98%721
Sep 10, 20252.252.482.252.482.48-1.59%-
Sep 9, 20252.212.522.212.522.520.40%-
Sep 8, 20252.342.512.342.512.51-1.95%-
Sep 5, 20252.352.562.352.562.563.23%-
Sep 4, 20252.262.582.252.482.485.98%-
Sep 3, 20251.922.341.922.342.349.86%-
Sep 2, 20251.992.151.992.132.13-1.39%-
Sep 1, 20252.002.192.002.162.16--
Aug 29, 20252.062.162.062.162.16-6.09%-
Aug 28, 20252.122.362.122.302.30-2.13%-
Aug 27, 20252.162.392.162.352.35-1.67%-
Aug 26, 20252.162.392.162.392.39-1.65%-
Aug 25, 20252.192.442.192.432.43--
Aug 22, 20252.212.432.212.432.43--
Aug 21, 20252.212.432.212.432.43-0.82%-
Aug 20, 20252.202.452.202.452.45--
Aug 19, 20252.172.452.172.452.450.41%-
Aug 18, 20252.142.442.142.442.442.95%-
Aug 15, 20252.142.372.142.372.37--
Aug 14, 20252.142.372.142.372.37-0.84%-
Aug 13, 20252.202.402.202.392.39-1.65%-
Aug 12, 20252.202.442.202.432.432.53%-
Aug 11, 20252.162.382.162.372.37-1.66%-
Aug 8, 20252.222.462.222.412.41-2.43%-
Aug 7, 20252.122.472.122.472.474.66%-
Aug 6, 20252.182.362.182.362.36--
Aug 5, 20252.182.362.182.362.360.85%-
Aug 4, 20252.172.342.172.342.34-0.43%-
Aug 1, 20252.112.362.102.352.35--
Jul 31, 20252.172.352.172.352.35-2.49%-
Jul 30, 20252.382.412.382.412.411.26%-
Jul 29, 20252.392.392.382.382.38-0.42%-
Jul 28, 20252.372.392.372.392.39--
Jul 25, 20252.392.392.392.392.39-0.42%-
Jul 24, 20252.342.402.342.402.402.56%-
Jul 23, 20252.322.342.322.342.34-2.90%-
Jul 22, 20252.392.412.392.412.410.42%-
Jul 21, 20252.282.492.282.402.40-3.61%-
Jul 18, 20252.232.492.202.492.49-0.40%-
Jul 17, 20252.282.542.282.502.50-1.57%-
Jul 16, 20252.282.542.282.542.541.20%-