Diamondback Energy, Inc. (FRA:7DB)
Germany
· Delayed Price · Currency is EUR 136.34
-0.28 (-0.20%)
Last updated: Dec 5, 2025, 8:16 AM CET
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 135.34 | 136.62 | 135.34 | 136.62 | 136.62 | 2.35% | 18 |
| Dec 3, 2025 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | -0.27% | - |
| Dec 2, 2025 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | 2.39% | - |
| Dec 1, 2025 | 131.86 | 131.86 | 130.72 | 130.72 | 130.72 | 1.79% | 7 |
| Nov 28, 2025 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | 0.16% | - |
| Nov 27, 2025 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | 1.25% | - |
| Nov 26, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -0.69% | - |
| Nov 25, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 0.43% | - |
| Nov 24, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 1.10% | - |
| Nov 21, 2025 | 125.78 | 126.46 | 125.60 | 125.60 | 125.60 | -4.59% | 91 |
| Nov 20, 2025 | 129.64 | 131.64 | 129.64 | 131.64 | 131.64 | 2.33% | 16 |
| Nov 19, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 2.67% | - |
| Nov 18, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.46% | - |
| Nov 17, 2025 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 3.35% | - |
| Nov 14, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.51% | - |
| Nov 13, 2025 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | -2.10% | 159 |
| Nov 12, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 126.76 | 2.34% | - |
| Nov 11, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 123.86 | -0.48% | - |
| Nov 10, 2025 | 124.40 | 125.30 | 124.40 | 125.30 | 124.45 | 2.91% | 55 |
| Nov 7, 2025 | 121.76 | 121.76 | 121.76 | 121.76 | 120.94 | 1.59% | - |
| Nov 6, 2025 | 118.70 | 119.86 | 118.70 | 119.86 | 119.05 | -0.66% | 25 |
| Nov 5, 2025 | 120.66 | 120.66 | 120.66 | 120.66 | 119.84 | -1.84% | - |
| Nov 4, 2025 | 121.30 | 122.92 | 121.30 | 122.92 | 122.09 | -2.02% | 13 |
| Nov 3, 2025 | 123.64 | 126.00 | 123.64 | 125.46 | 124.61 | 2.07% | 199 |
| Oct 31, 2025 | 122.92 | 122.92 | 122.92 | 122.92 | 122.09 | -0.55% | - |
| Oct 30, 2025 | 123.06 | 123.60 | 123.06 | 123.60 | 122.76 | 1.39% | 60 |
| Oct 29, 2025 | 121.04 | 121.90 | 121.04 | 121.90 | 121.08 | -1.74% | 67 |
| Oct 28, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 123.22 | -1.21% | 15 |
| Oct 27, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 124.73 | - | - |
| Oct 24, 2025 | 126.46 | 126.46 | 125.58 | 125.58 | 124.73 | 2.75% | 20 |
| Oct 23, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 121.39 | 0.63% | - |
| Oct 22, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 120.64 | -0.12% | - |
| Oct 21, 2025 | 120.92 | 121.60 | 120.72 | 121.60 | 120.78 | 2.24% | 163 |
| Oct 20, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.14 | 0.95% | - |
| Oct 17, 2025 | 117.82 | 117.82 | 117.82 | 117.82 | 117.02 | -3.00% | - |
| Oct 16, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 120.64 | -0.44% | - |
| Oct 15, 2025 | 121.70 | 122.00 | 121.70 | 122.00 | 121.18 | 0.21% | 80 |
| Oct 14, 2025 | 121.74 | 121.74 | 121.74 | 121.74 | 120.92 | -1.02% | - |
| Oct 13, 2025 | 121.06 | 123.00 | 121.06 | 123.00 | 122.17 | 2.13% | 8 |
| Oct 10, 2025 | 124.12 | 124.12 | 120.44 | 120.44 | 119.63 | -5.74% | 13 |
| Oct 9, 2025 | 127.80 | 127.80 | 127.78 | 127.78 | 126.92 | 0.09% | - |
| Oct 8, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 126.80 | 0.55% | - |
| Oct 7, 2025 | 126.96 | 126.96 | 126.96 | 126.96 | 126.10 | 0.99% | - |
| Oct 6, 2025 | 125.72 | 125.72 | 125.72 | 125.72 | 124.87 | 3.18% | - |
| Oct 3, 2025 | 121.84 | 122.04 | 121.84 | 121.84 | 121.02 | -0.72% | 120 |
| Oct 2, 2025 | 121.86 | 124.06 | 121.86 | 122.72 | 121.89 | 1.54% | 23 |
| Oct 1, 2025 | 120.84 | 121.06 | 120.84 | 120.86 | 120.04 | -0.82% | 100 |
| Sep 30, 2025 | 121.86 | 121.86 | 121.86 | 121.86 | 121.04 | -3.16% | - |
| Sep 29, 2025 | 126.12 | 126.12 | 125.84 | 125.84 | 124.99 | 1.22% | 10 |
| Sep 26, 2025 | 124.32 | 124.32 | 124.32 | 124.32 | 123.48 | 1.30% | - |
| Sep 25, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 121.89 | 1.86% | 20 |
| Sep 24, 2025 | 120.10 | 120.48 | 120.10 | 120.48 | 119.67 | -2.43% | 20 |
| Sep 23, 2025 | 116.24 | 123.48 | 116.24 | 123.48 | 122.65 | 4.29% | 133 |
| Sep 22, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 117.60 | -0.13% | 150 |
| Sep 19, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.76 | 0.66% | - |
| Sep 18, 2025 | 117.78 | 117.78 | 117.78 | 117.78 | 116.98 | 1.24% | - |
| Sep 17, 2025 | 116.34 | 116.34 | 116.34 | 116.34 | 115.55 | 2.21% | - |
| Sep 16, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.05 | -2.22% | 40 |
| Sep 15, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 115.61 | -1.31% | - |
| Sep 12, 2025 | 116.28 | 117.94 | 116.28 | 117.94 | 117.14 | -0.86% | 4 |
| Sep 11, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.16 | 2.45% | - |
| Sep 10, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 115.34 | -0.02% | - |
| Sep 9, 2025 | 116.14 | 116.14 | 116.14 | 116.14 | 115.35 | -2.16% | - |
| Sep 8, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 117.90 | -2.64% | - |
| Sep 5, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 121.10 | 0.23% | - |
| Sep 4, 2025 | 121.64 | 121.64 | 121.64 | 121.64 | 120.82 | -5.22% | - |
| Sep 3, 2025 | 128.34 | 128.34 | 128.34 | 128.34 | 127.47 | 0.61% | - |
| Sep 2, 2025 | 127.56 | 127.56 | 127.56 | 127.56 | 126.70 | 1.08% | - |
| Sep 1, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.35 | -0.79% | - |
| Aug 29, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 126.34 | 1.10% | - |
| Aug 28, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 124.97 | 1.96% | - |
| Aug 27, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 122.57 | -0.82% | - |
| Aug 26, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 123.58 | 2.05% | - |
| Aug 25, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 121.10 | 2.94% | - |
| Aug 22, 2025 | 118.56 | 118.56 | 118.44 | 118.44 | 117.64 | 0.46% | 45 |
| Aug 21, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.10 | -0.64% | - |
| Aug 20, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 117.86 | -0.30% | - |
| Aug 19, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 118.22 | -0.28% | - |
| Aug 18, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 118.55 | -0.78% | - |
| Aug 15, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 119.49 | 1.67% | - |
| Aug 14, 2025 | 118.02 | 118.32 | 118.02 | 118.32 | 117.52 | 0.24% | 18 |
| Aug 13, 2025 | 118.04 | 118.04 | 118.04 | 118.04 | 116.39 | 0.61% | - |
| Aug 12, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 115.68 | -3.58% | - |
| Aug 11, 2025 | 121.30 | 121.68 | 121.30 | 121.68 | 119.98 | 0.76% | 11 |
| Aug 8, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 119.08 | -3.11% | - |
| Aug 7, 2025 | 124.64 | 124.64 | 124.64 | 124.64 | 122.90 | -0.75% | - |
| Aug 6, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 123.83 | 2.93% | - |
| Aug 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.30 | -3.27% | - |
| Aug 4, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 124.36 | -0.93% | - |
| Aug 1, 2025 | 129.24 | 129.24 | 127.30 | 127.30 | 125.53 | -2.51% | 100 |
| Jul 31, 2025 | 130.58 | 130.58 | 130.58 | 130.58 | 128.76 | -0.79% | - |
| Jul 30, 2025 | 131.62 | 131.62 | 131.62 | 131.62 | 129.78 | 1.56% | - |
| Jul 29, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 127.79 | 1.74% | - |
| Jul 28, 2025 | 123.26 | 127.38 | 123.26 | 127.38 | 125.60 | 3.29% | 12 |
| Jul 25, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 121.60 | 0.70% | - |
| Jul 24, 2025 | 121.60 | 122.46 | 121.60 | 122.46 | 120.75 | 0.38% | 60 |
| Jul 23, 2025 | 120.62 | 122.00 | 120.62 | 122.00 | 120.30 | 2.42% | 60 |
| Jul 22, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 117.46 | -0.93% | 30 |
| Jul 21, 2025 | 121.12 | 122.20 | 120.24 | 120.24 | 118.56 | -1.23% | 120 |
| Jul 18, 2025 | 121.02 | 121.74 | 121.02 | 121.74 | 120.04 | 3.54% | 50 |