Devon Energy Corp (DY6.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 44.85 | 44.85 | 44.61 | 44.83 | 44.83 | 160 |
| 28 May 2024 | 44.46 | 44.70 | 44.44 | 44.70 | 44.70 | - |
| 27 May 2024 | 44.26 | 44.46 | 44.21 | 44.46 | 44.46 | - |
| 24 May 2024 | 44.42 | 44.56 | 44.31 | 44.42 | 44.42 | - |
| 23 May 2024 | 44.68 | 45.01 | 44.65 | 44.65 | 44.65 | - |
| 22 May 2024 | 45.28 | 45.38 | 45.04 | 45.09 | 45.09 | - |
| 21 May 2024 | 45.68 | 46.22 | 45.49 | 45.83 | 45.83 | - |
| 20 May 2024 | 45.51 | 45.88 | 45.39 | 45.74 | 45.74 | - |
| 17 May 2024 | 45.17 | 45.42 | 45.17 | 45.29 | 45.29 | - |
| 16 May 2024 | 45.44 | 45.80 | 45.29 | 45.47 | 45.47 | - |
| 15 May 2024 | 46.13 | 46.13 | 45.08 | 45.49 | 45.49 | - |
| 14 May 2024 | 46.03 | 46.03 | 45.88 | 45.88 | 45.88 | - |
| 13 May 2024 | 46.22 | 46.30 | 46.02 | 46.02 | 46.02 | - |
| 10 May 2024 | 47.00 | 47.17 | 46.41 | 46.41 | 46.41 | - |
| 09 May 2024 | 46.89 | 47.38 | 46.89 | 47.09 | 47.09 | - |
| 08 May 2024 | 47.00 | 47.26 | 46.83 | 46.94 | 46.94 | - |
| 07 May 2024 | 47.08 | 47.39 | 46.99 | 47.39 | 47.39 | - |
| 06 May 2024 | 46.76 | 47.54 | 46.76 | 47.20 | 47.20 | - |
| 03 May 2024 | 46.76 | 46.99 | 46.71 | 46.71 | 46.71 | - |
| 02 May 2024 | 46.54 | 47.69 | 46.54 | 47.08 | 47.08 | - |
| 30 Apr 2024 | 49.22 | 49.33 | 48.06 | 48.06 | 48.06 | - |
| 29 Apr 2024 | 48.70 | 49.47 | 48.67 | 49.47 | 49.47 | - |
| 26 Apr 2024 | 48.80 | 49.09 | 48.72 | 49.09 | 49.09 | - |
| 25 Apr 2024 | 48.17 | 48.47 | 48.04 | 48.47 | 48.47 | - |
| 24 Apr 2024 | 48.97 | 49.03 | 48.38 | 48.38 | 48.38 | - |
| 23 Apr 2024 | 48.76 | 49.13 | 48.58 | 49.13 | 49.13 | - |
| 22 Apr 2024 | 47.95 | 49.01 | 47.95 | 49.01 | 49.01 | - |
| 19 Apr 2024 | 48.83 | 49.05 | 47.94 | 48.74 | 48.74 | - |
| 18 Apr 2024 | 48.15 | 48.59 | 47.92 | 48.42 | 48.42 | - |
| 17 Apr 2024 | 48.71 | 49.24 | 48.67 | 48.73 | 48.73 | - |
| 16 Apr 2024 | 49.41 | 49.41 | 48.48 | 48.90 | 48.90 | - |
| 15 Apr 2024 | 49.50 | 50.30 | 49.38 | 49.38 | 49.38 | - |
| 12 Apr 2024 | 50.21 | 51.61 | 50.21 | 50.38 | 50.38 | - |
| 11 Apr 2024 | 50.44 | 50.44 | 50.12 | 50.12 | 50.12 | - |
| 10 Apr 2024 | 49.62 | 50.33 | 49.44 | 50.07 | 50.07 | - |
| 09 Apr 2024 | 48.95 | 49.37 | 48.92 | 49.37 | 49.37 | - |
| 08 Apr 2024 | 48.31 | 49.33 | 48.31 | 49.33 | 49.33 | - |
| 05 Apr 2024 | 48.51 | 49.20 | 48.42 | 49.15 | 49.15 | 160 |
| 04 Apr 2024 | 48.49 | 48.72 | 48.37 | 48.45 | 48.45 | 150 |
| 03 Apr 2024 | 47.81 | 48.45 | 47.69 | 48.45 | 48.45 | - |
| 02 Apr 2024 | 47.19 | 47.78 | 47.19 | 47.40 | 47.40 | - |
| 28 Mar 2024 | 45.60 | 46.38 | 45.60 | 46.38 | 46.38 | - |
| 27 Mar 2024 | 44.66 | 45.42 | 44.34 | 45.42 | 45.42 | - |
| 26 Mar 2024 | 44.92 | 45.18 | 44.92 | 45.18 | 45.18 | - |
| 25 Mar 2024 | 44.58 | 45.20 | 44.58 | 45.10 | 45.10 | - |
| 22 Mar 2024 | 44.50 | 44.90 | 44.50 | 44.70 | 44.70 | - |
| 21 Mar 2024 | 44.34 | 44.46 | 44.32 | 44.46 | 44.46 | - |
| 20 Mar 2024 | 44.28 | 44.48 | 44.24 | 44.48 | 44.48 | - |
| 19 Mar 2024 | 43.38 | 44.86 | 43.38 | 44.86 | 44.86 | 100 |
| 18 Mar 2024 | 43.72 | 43.76 | 43.52 | 43.76 | 43.76 | - |
| 15 Mar 2024 | 43.84 | 43.98 | 43.62 | 43.62 | 43.62 | - |
| 14 Mar 2024 | 42.88 | 43.72 | 42.88 | 43.72 | 43.72 | - |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 42.60 | 43.48 | 42.48 | 43.48 | 43.04 | - |
| 12 Mar 2024 | 42.32 | 42.82 | 42.32 | 42.62 | 42.19 | - |
| 11 Mar 2024 | 41.86 | 42.52 | 41.86 | 42.52 | 42.09 | - |
| 08 Mar 2024 | 42.00 | 42.20 | 41.74 | 42.20 | 41.77 | - |
| 07 Mar 2024 | 41.50 | 42.10 | 41.48 | 42.10 | 41.67 | - |
| 06 Mar 2024 | 41.42 | 41.66 | 41.26 | 41.66 | 41.24 | - |
| 05 Mar 2024 | 40.68 | 41.72 | 40.68 | 41.72 | 41.30 | - |
| 04 Mar 2024 | 40.66 | 41.02 | 40.66 | 41.02 | 40.60 | - |
| 01 Mar 2024 | 40.62 | 41.08 | 40.56 | 40.96 | 40.55 | - |
| 29 Feb 2024 | 40.36 | 40.66 | 40.30 | 40.56 | 40.15 | - |
| 28 Feb 2024 | 40.48 | 41.18 | 40.32 | 40.68 | 40.27 | - |
| 27 Feb 2024 | 40.22 | 40.94 | 40.22 | 40.94 | 40.53 | - |
| 26 Feb 2024 | 40.26 | 40.74 | 40.12 | 40.42 | 40.01 | - |
| 23 Feb 2024 | 40.26 | 40.54 | 40.16 | 40.54 | 40.13 | - |
| 22 Feb 2024 | 40.52 | 40.62 | 40.28 | 40.62 | 40.21 | - |
| 21 Feb 2024 | 40.02 | 40.94 | 39.80 | 40.94 | 40.53 | - |
| 20 Feb 2024 | 40.28 | 40.34 | 39.98 | 39.98 | 39.58 | - |
| 19 Feb 2024 | 40.00 | 40.34 | 40.00 | 40.20 | 39.79 | - |
| 16 Feb 2024 | 39.88 | 40.44 | 39.84 | 40.44 | 40.03 | - |
| 15 Feb 2024 | 38.60 | 39.98 | 38.56 | 39.98 | 39.58 | - |
| 14 Feb 2024 | 38.88 | 39.22 | 38.88 | 38.90 | 38.51 | - |
| 13 Feb 2024 | 39.12 | 39.20 | 38.68 | 39.10 | 38.70 | - |
| 12 Feb 2024 | 38.14 | 39.30 | 38.14 | 39.30 | 38.90 | - |
| 09 Feb 2024 | 39.06 | 39.14 | 38.58 | 38.58 | 38.19 | - |
| 08 Feb 2024 | 38.10 | 38.92 | 38.10 | 38.90 | 38.51 | - |
| 07 Feb 2024 | 37.90 | 38.20 | 37.90 | 38.20 | 37.81 | - |
| 06 Feb 2024 | 37.66 | 38.34 | 37.66 | 38.26 | 37.87 | - |
| 05 Feb 2024 | 38.06 | 38.10 | 37.72 | 38.10 | 37.71 | - |
| 02 Feb 2024 | 38.50 | 38.68 | 38.46 | 38.46 | 38.07 | - |
| 01 Feb 2024 | 38.88 | 39.16 | 38.68 | 38.68 | 38.29 | - |
| 31 Jan 2024 | 39.64 | 39.88 | 39.26 | 39.26 | 38.86 | - |
| 30 Jan 2024 | 39.36 | 39.74 | 39.08 | 39.74 | 39.34 | - |
| 29 Jan 2024 | 39.12 | 39.26 | 39.00 | 39.16 | 38.76 | - |
| 26 Jan 2024 | 38.80 | 39.22 | 38.78 | 39.04 | 38.64 | - |
| 25 Jan 2024 | 38.18 | 38.80 | 38.18 | 38.80 | 38.41 | - |
| 24 Jan 2024 | 37.92 | 37.96 | 37.90 | 37.90 | 37.52 | - |
| 23 Jan 2024 | 37.66 | 38.38 | 37.66 | 37.90 | 37.52 | - |
| 22 Jan 2024 | 37.18 | 38.02 | 37.18 | 38.02 | 37.64 | - |
| 19 Jan 2024 | 37.70 | 37.70 | 37.30 | 37.30 | 36.92 | - |
| 18 Jan 2024 | 37.62 | 37.72 | 37.44 | 37.44 | 37.06 | - |
| 17 Jan 2024 | 38.26 | 38.26 | 37.80 | 37.80 | 37.42 | - |
| 16 Jan 2024 | 39.02 | 39.12 | 38.34 | 38.34 | 37.95 | - |
| 15 Jan 2024 | 38.82 | 38.90 | 38.72 | 38.84 | 38.45 | - |
| 12 Jan 2024 | 40.14 | 40.40 | 39.14 | 39.14 | 38.74 | - |
| 11 Jan 2024 | 40.16 | 40.16 | 39.72 | 39.72 | 39.32 | - |
| 10 Jan 2024 | 40.94 | 40.98 | 40.12 | 40.12 | 39.71 | 100 |
| 09 Jan 2024 | 41.26 | 41.74 | 40.88 | 40.88 | 40.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.