Diversified Energy Company (FRA:QI7)
Germany
· Delayed Price · Currency is EUR 13.45
+0.25 (1.89%)
Last updated: Dec 5, 2025, 9:52 AM CET
FRA:QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 13.11 | 13.11 | 12.46 | 12.46 | 12.21 | -3.86% | - |
| Nov 19, 2025 | 13.27 | 13.27 | 12.96 | 12.96 | 12.70 | -2.26% | - |
| Nov 18, 2025 | 13.00 | 13.26 | 13.00 | 13.26 | 12.99 | 1.22% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | -0.08% | - |
| Nov 14, 2025 | 12.57 | 13.11 | 12.57 | 13.11 | 12.85 | 4.63% | - |
| Nov 13, 2025 | 12.69 | 12.69 | 12.53 | 12.53 | 12.28 | -0.87% | - |
| Nov 12, 2025 | 12.63 | 12.64 | 12.63 | 12.64 | 12.39 | 0.96% | - |
| Nov 11, 2025 | 12.18 | 12.52 | 12.18 | 12.52 | 12.27 | 2.54% | - |
| Nov 10, 2025 | 12.02 | 12.21 | 12.02 | 12.21 | 11.96 | 2.01% | - |
| Nov 7, 2025 | 11.85 | 11.97 | 11.85 | 11.97 | 11.73 | 0.76% | - |
| Nov 6, 2025 | 11.85 | 11.88 | 11.85 | 11.88 | 11.64 | 0.76% | - |
| Nov 5, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.55 | 4.99% | - |
| Nov 4, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.00 | 3.41% | - |
| Nov 3, 2025 | 10.97 | 10.98 | 10.86 | 10.86 | 10.64 | -0.64% | 1 |
| Oct 31, 2025 | 10.79 | 10.93 | 10.79 | 10.93 | 10.71 | 1.49% | - |
| Oct 30, 2025 | 10.86 | 10.86 | 10.77 | 10.77 | 10.55 | -0.55% | - |
| Oct 29, 2025 | 10.87 | 10.87 | 10.83 | 10.83 | 10.61 | -0.28% | - |
| Oct 28, 2025 | 11.34 | 11.34 | 10.86 | 10.86 | 10.64 | -4.23% | - |
| Oct 27, 2025 | 11.33 | 11.34 | 11.33 | 11.34 | 11.11 | 1.25% | - |
| Oct 24, 2025 | 11.18 | 11.20 | 11.18 | 11.20 | 10.98 | 0.63% | - |
| Oct 23, 2025 | 10.97 | 11.13 | 10.97 | 11.13 | 10.91 | 1.74% | - |
| Oct 22, 2025 | 10.95 | 10.95 | 10.94 | 10.94 | 10.72 | 0.46% | - |
| Oct 21, 2025 | 10.83 | 10.89 | 10.83 | 10.89 | 10.67 | -0.46% | - |
| Oct 20, 2025 | 10.71 | 10.94 | 10.71 | 10.94 | 10.72 | 2.72% | - |
| Oct 17, 2025 | 10.66 | 10.66 | 10.65 | 10.65 | 10.44 | -0.37% | - |
| Oct 16, 2025 | 10.89 | 11.10 | 10.69 | 10.69 | 10.48 | -1.57% | 375 |
| Oct 15, 2025 | 10.91 | 10.91 | 10.86 | 10.86 | 10.64 | 0.37% | - |
| Oct 14, 2025 | 11.06 | 11.06 | 10.82 | 10.82 | 10.60 | -2.61% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.11 | 11.11 | 10.89 | -1.51% | - |
| Oct 10, 2025 | 11.51 | 11.51 | 11.28 | 11.28 | 11.05 | -2.08% | - |
| Oct 9, 2025 | 11.91 | 12.36 | 11.52 | 11.52 | 11.29 | -3.03% | 87 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.88 | 11.88 | 11.64 | 0.42% | - |
| Oct 7, 2025 | 11.37 | 11.83 | 11.37 | 11.83 | 11.59 | 3.77% | - |
| Oct 6, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.17 | -1.98% | - |
| Oct 3, 2025 | 11.77 | 11.77 | 11.63 | 11.63 | 11.40 | -0.85% | - |
| Oct 2, 2025 | 11.91 | 11.91 | 11.73 | 11.73 | 11.49 | -1.26% | - |
| Oct 1, 2025 | 11.84 | 11.88 | 11.84 | 11.88 | 11.64 | 1.02% | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.76 | 11.76 | 11.52 | -1.09% | - |
| Sep 29, 2025 | 12.35 | 12.35 | 11.89 | 11.89 | 11.65 | -3.80% | 163 |
| Sep 26, 2025 | 12.43 | 12.43 | 12.36 | 12.36 | 12.11 | 0.16% | - |
| Sep 25, 2025 | 12.33 | 12.34 | 12.33 | 12.34 | 12.09 | 2.07% | - |
| Sep 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.85 | 0.42% | - |
| Sep 23, 2025 | 11.99 | 12.04 | 11.99 | 12.04 | 11.80 | 0.42% | - |
| Sep 22, 2025 | 12.09 | 12.09 | 11.99 | 11.99 | 11.75 | -0.50% | - |
| Sep 19, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 11.81 | 0.50% | - |
| Sep 18, 2025 | 11.78 | 11.99 | 11.78 | 11.99 | 11.75 | -4.08% | - |
| Sep 17, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.25 | -2.95% | 339 |
| Sep 16, 2025 | 12.89 | 12.89 | 12.88 | 12.88 | 12.62 | -0.46% | - |
| Sep 15, 2025 | 13.06 | 13.06 | 12.94 | 12.94 | 12.68 | -1.15% | - |
| Sep 12, 2025 | 13.38 | 13.38 | 13.09 | 13.09 | 12.83 | -2.75% | - |
| Sep 11, 2025 | 13.39 | 13.46 | 13.39 | 13.46 | 13.19 | 1.51% | - |
| Sep 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 12.99 | -0.23% | - |
| Sep 9, 2025 | 12.49 | 13.29 | 12.49 | 13.29 | 13.02 | 5.31% | - |
| Sep 8, 2025 | 12.69 | 12.69 | 12.62 | 12.62 | 12.37 | -3.15% | - |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.77 | 0.93% | - |
| Sep 4, 2025 | 13.37 | 13.71 | 12.91 | 12.91 | 12.65 | -3.01% | 1,500 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.31 | 13.31 | 13.04 | -1.48% | - |
| Sep 2, 2025 | 13.91 | 13.91 | 13.51 | 13.51 | 13.24 | -2.95% | - |
| Sep 1, 2025 | 14.04 | 14.04 | 13.92 | 13.92 | 13.64 | -0.43% | - |
| Aug 29, 2025 | 13.69 | 13.98 | 13.69 | 13.98 | 13.70 | 1.30% | - |
| Aug 28, 2025 | 13.98 | 13.98 | 13.80 | 13.80 | 13.52 | -1.50% | - |
| Aug 27, 2025 | 14.00 | 14.01 | 14.00 | 14.01 | 13.48 | 0.57% | - |
| Aug 26, 2025 | 14.22 | 14.22 | 13.93 | 13.93 | 13.41 | -1.76% | - |
| Aug 25, 2025 | 14.34 | 14.37 | 14.18 | 14.18 | 13.65 | -0.77% | 311 |
| Aug 22, 2025 | 13.73 | 14.29 | 13.73 | 14.29 | 13.75 | 4.08% | - |
| Aug 21, 2025 | 13.36 | 13.73 | 13.36 | 13.73 | 13.21 | 3.39% | 149 |
| Aug 20, 2025 | 12.95 | 13.28 | 12.95 | 13.28 | 12.78 | 3.35% | - |
| Aug 19, 2025 | 12.92 | 12.92 | 12.85 | 12.85 | 12.37 | -0.31% | - |
| Aug 18, 2025 | 12.81 | 12.89 | 12.81 | 12.89 | 12.41 | 0.94% | - |
| Aug 15, 2025 | 12.94 | 12.94 | 12.77 | 12.77 | 12.29 | -1.16% | - |
| Aug 14, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.43 | -0.39% | - |
| Aug 13, 2025 | 13.03 | 13.03 | 12.97 | 12.97 | 12.48 | - | - |
| Aug 12, 2025 | 13.25 | 13.25 | 12.97 | 12.97 | 12.48 | -1.14% | - |
| Aug 11, 2025 | 12.78 | 13.12 | 12.78 | 13.12 | 12.63 | 5.81% | - |
| Aug 8, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | 11.93 | 0.81% | - |
| Aug 7, 2025 | 12.38 | 12.38 | 12.30 | 12.30 | 11.84 | 0.08% | - |
| Aug 6, 2025 | 12.63 | 12.63 | 12.29 | 12.29 | 11.83 | -1.60% | - |
| Aug 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.02 | 0.56% | - |
| Aug 4, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | 11.95 | -4.46% | - |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | -0.08% | - |
| Jul 31, 2025 | 13.31 | 13.31 | 13.01 | 13.01 | 12.52 | -1.21% | - |
| Jul 30, 2025 | 13.45 | 13.45 | 13.17 | 13.17 | 12.68 | -1.64% | - |
| Jul 29, 2025 | 13.27 | 13.39 | 13.27 | 13.39 | 12.89 | 1.75% | - |
| Jul 28, 2025 | 12.76 | 13.16 | 12.76 | 13.16 | 12.67 | 4.11% | - |
| Jul 25, 2025 | 12.62 | 12.64 | 12.62 | 12.64 | 12.17 | 0.56% | - |
| Jul 24, 2025 | 12.65 | 12.65 | 12.57 | 12.57 | 12.10 | -0.48% | - |
| Jul 23, 2025 | 12.55 | 12.81 | 12.55 | 12.63 | 12.16 | 1.69% | - |
| Jul 22, 2025 | 12.27 | 12.42 | 12.27 | 12.42 | 11.95 | 1.47% | - |
| Jul 21, 2025 | 12.38 | 12.38 | 12.24 | 12.24 | 11.78 | -0.97% | - |
| Jul 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 11.90 | -0.08% | - |
| Jul 17, 2025 | 12.70 | 12.70 | 12.37 | 12.37 | 11.91 | -2.68% | - |
| Jul 16, 2025 | 12.48 | 12.71 | 12.48 | 12.71 | 12.23 | 1.68% | - |
| Jul 15, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.03 | -2.57% | - |
| Jul 14, 2025 | 12.50 | 12.83 | 12.50 | 12.83 | 12.35 | 1.66% | - |
| Jul 11, 2025 | 12.32 | 12.62 | 12.32 | 12.62 | 12.15 | 2.27% | - |
| Jul 10, 2025 | 12.28 | 12.34 | 12.28 | 12.34 | 11.88 | 1.06% | - |
| Jul 9, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 11.75 | -0.25% | - |
| Jul 8, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | 11.78 | 0.74% | - |
| Jul 7, 2025 | 12.17 | 12.17 | 12.15 | 12.15 | 11.69 | 0.41% | - |
| Jul 4, 2025 | 12.14 | 12.14 | 12.10 | 12.10 | 11.65 | -0.66% | - |