Australia markets close in 3 hours 36 minutes

Devon Energy Corp (DY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
44.02+1.38 (+3.22%)
At close: 08:09AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202444.0244.0244.0244.0244.02100
24 June 202442.6542.6542.6542.6542.65-
21 June 202442.6342.6342.6342.6342.63-
20 June 202442.1742.1742.1742.1742.17-
19 June 202442.3542.3542.3542.3542.35-
18 June 202442.4042.4042.4042.4042.40-
17 June 202442.4442.4442.4442.4442.44-
14 June 202442.1342.1342.1342.1342.13-
14 June 20240.35 Dividend
13 June 202443.0843.0843.0843.0842.73-
12 June 202444.0444.0444.0444.0443.69-
11 June 202443.4443.4443.4443.4443.09-
10 June 202443.4743.4743.4743.4743.12-
07 June 202442.6942.6942.6942.6942.34-
06 June 202442.7642.7642.7642.7642.42-
05 June 202442.5142.8342.5142.8342.48100
04 June 202442.7542.7542.7542.7542.40-
03 June 202444.8044.8044.8044.8044.44-
31 May 202443.6943.6943.6943.6943.34-
30 May 202443.7443.7443.7443.7443.39-
29 May 202444.8544.8544.8544.8544.49-
28 May 202444.4944.4944.4944.4944.13-
27 May 202444.2644.2644.2644.2643.90-
24 May 202444.4244.4244.4244.4244.06-
23 May 202444.7144.7144.7144.7144.34-
22 May 202445.2645.2645.2645.2644.90-
21 May 202445.6945.6945.6945.6945.32-
20 May 202445.5145.5145.5145.5145.15-
17 May 202445.1845.1845.1845.1844.81-
16 May 202445.4645.4645.4645.4645.09-
15 May 202446.1546.1546.1546.1545.77-
14 May 202446.0446.0446.0446.0445.67-
13 May 202446.2246.2246.2246.2245.84-
10 May 202446.9946.9946.9946.9946.61-
09 May 202446.8846.8846.8846.8846.50-
08 May 202447.0147.0147.0147.0146.62-
07 May 202447.0847.0847.0847.0846.70-
06 May 202446.7646.7646.7646.7646.38-
03 May 202446.7846.7846.7846.7846.40-
02 May 202446.5346.5346.5346.5346.15-
30 Apr 202449.2249.2249.2249.2248.82-
29 Apr 202448.7148.7148.7148.7148.31-
26 Apr 202448.7948.7948.7948.7948.40-
25 Apr 202448.1948.1948.1948.1947.79-
24 Apr 202448.9948.9948.9948.9948.60-
23 Apr 202448.7248.7248.7248.7248.33-
22 Apr 202447.9447.9447.9447.9447.56-
19 Apr 202448.8148.8148.8148.8148.41-
18 Apr 202448.1748.1748.1748.1747.78-
17 Apr 202448.7648.7648.7648.7648.37-
16 Apr 202449.4249.4249.4249.4249.02-
15 Apr 202449.5149.5149.5149.5149.10-
12 Apr 202450.1850.1850.1850.1849.77-
11 Apr 202450.4550.4550.4550.4550.04-
10 Apr 202449.6349.6349.6349.6349.22-
09 Apr 202448.9648.9648.9648.9648.56-
08 Apr 202448.3148.3148.3148.3147.92-
05 Apr 202448.5348.5348.5348.5348.13-
04 Apr 202448.5048.5048.5048.5048.11-
03 Apr 202447.8347.8347.8347.8347.44-
02 Apr 202447.2147.2147.2147.2146.83-
28 Mar 202445.5645.5645.5645.5645.19-
27 Mar 202444.7044.7044.7044.7044.34-
26 Mar 202444.9444.9444.9444.9444.57-
25 Mar 202444.6044.6044.6044.6044.24-
22 Mar 202444.5044.5044.5044.5044.14-
21 Mar 202444.3444.3444.3444.3443.98-
20 Mar 202444.3044.3044.3044.3043.94-
19 Mar 202443.4043.4043.4043.4043.05-
18 Mar 202443.7443.7443.7443.7443.38-
15 Mar 202443.8643.8643.8643.8643.50-
14 Mar 202442.9042.9042.9042.9042.55-
14 Mar 20240.44 Dividend
13 Mar 202442.6442.6442.6442.6441.86-
12 Mar 202442.3442.3442.3442.3441.56-
11 Mar 202441.8841.8841.8841.8841.11-
08 Mar 202442.0042.0042.0042.0041.23-
07 Mar 202441.5241.5241.5241.5240.76-
06 Mar 202441.4241.4241.4241.4240.66-
05 Mar 202440.7240.7240.7240.7239.97-
04 Mar 202440.7440.7440.7440.7439.99-
01 Mar 202440.6440.6440.6440.6439.89-
29 Feb 202440.4040.4040.4040.4039.66-
28 Feb 202440.5040.5040.5040.5039.76-
27 Feb 202440.2440.2440.2440.2439.50-
26 Feb 202440.2840.2840.2840.2839.54-
23 Feb 202440.2840.2840.2840.2839.54-
22 Feb 202440.5240.5240.5240.5239.78-
21 Feb 202440.0440.0440.0440.0439.30-
20 Feb 202440.2840.2840.2840.2839.54-
19 Feb 202439.9639.9639.9639.9639.23-
16 Feb 202439.9439.9439.9439.9439.21-
15 Feb 202438.6238.6238.6238.6237.91-
14 Feb 202438.9238.9238.9238.9238.21-
13 Feb 202439.1439.1439.1439.1438.42-
12 Feb 202438.1638.1638.1638.1637.46-
09 Feb 202439.0839.0839.0839.0838.36-
08 Feb 202438.1438.1438.1438.1437.44-
07 Feb 202438.0038.0038.0038.0037.30-
06 Feb 202437.6637.6637.6637.6636.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...