New Zealand markets closed

Devon Energy Corp (DY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
45.18-0.28 (-0.62%)
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202445.1845.1845.1845.1845.18-
16 May 202445.4645.4645.4645.4645.46-
15 May 202446.1546.1546.1546.1546.15-
14 May 202446.0446.0446.0446.0446.04-
13 May 202446.2246.2246.2246.2246.22-
10 May 202446.9946.9946.9946.9946.99-
09 May 202446.8846.8846.8846.8846.88-
08 May 202447.0147.0147.0147.0147.01-
07 May 202447.0847.0847.0847.0847.08-
06 May 202446.7646.7646.7646.7646.76-
03 May 202446.7846.7846.7846.7846.78-
02 May 202446.5346.5346.5346.5346.53-
30 Apr 202449.2249.2249.2249.2249.22-
29 Apr 202448.7148.7148.7148.7148.71-
26 Apr 202448.7948.7948.7948.7948.79-
25 Apr 202448.1948.1948.1948.1948.19-
24 Apr 202448.9948.9948.9948.9948.99-
23 Apr 202448.7248.7248.7248.7248.72-
22 Apr 202447.9447.9447.9447.9447.94-
19 Apr 202448.8148.8148.8148.8148.81-
18 Apr 202448.1748.1748.1748.1748.17-
17 Apr 202448.7648.7648.7648.7648.76-
16 Apr 202449.4249.4249.4249.4249.42-
15 Apr 202449.5149.5149.5149.5149.51-
12 Apr 202450.1850.1850.1850.1850.18-
11 Apr 202450.4550.4550.4550.4550.45-
10 Apr 202449.6349.6349.6349.6349.63-
09 Apr 202448.9648.9648.9648.9648.96-
08 Apr 202448.3148.3148.3148.3148.31-
05 Apr 202448.5348.5348.5348.5348.53-
04 Apr 202448.5048.5048.5048.5048.50-
03 Apr 202447.8347.8347.8347.8347.83-
02 Apr 202447.2147.2147.2147.2147.21-
28 Mar 202445.5645.5645.5645.5645.56-
27 Mar 202444.7044.7044.7044.7044.70-
26 Mar 202444.9444.9444.9444.9444.94-
25 Mar 202444.6044.6044.6044.6044.60-
22 Mar 202444.5044.5044.5044.5044.50-
21 Mar 202444.3444.3444.3444.3444.34-
20 Mar 202444.3044.3044.3044.3044.30-
19 Mar 202443.4043.4043.4043.4043.40-
18 Mar 202443.7443.7443.7443.7443.74-
15 Mar 202443.8643.8643.8643.8643.86-
14 Mar 202442.9042.9042.9042.9042.90-
14 Mar 20240.44 Dividend
13 Mar 202442.6442.6442.6442.6442.20-
12 Mar 202442.3442.3442.3442.3441.90-
11 Mar 202441.8841.8841.8841.8841.45-
08 Mar 202442.0042.0042.0042.0041.57-
07 Mar 202441.5241.5241.5241.5241.09-
06 Mar 202441.4241.4241.4241.4240.99-
05 Mar 202440.7240.7240.7240.7240.30-
04 Mar 202440.7440.7440.7440.7440.32-
01 Mar 202440.6440.6440.6440.6440.22-
29 Feb 202440.4040.4040.4040.4039.98-
28 Feb 202440.5040.5040.5040.5040.08-
27 Feb 202440.2440.2440.2440.2439.82-
26 Feb 202440.2840.2840.2840.2839.86-
23 Feb 202440.2840.2840.2840.2839.86-
22 Feb 202440.5240.5240.5240.5240.10-
21 Feb 202440.0440.0440.0440.0439.63-
20 Feb 202440.2840.2840.2840.2839.86-
19 Feb 202439.9639.9639.9639.9639.55-
16 Feb 202439.9439.9439.9439.9439.53-
15 Feb 202438.6238.6238.6238.6238.22-
14 Feb 202438.9238.9238.9238.9238.52-
13 Feb 202439.1439.1439.1439.1438.74-
12 Feb 202438.1638.1638.1638.1637.77-
09 Feb 202439.0839.0839.0839.0838.68-
08 Feb 202438.1438.1438.1438.1437.75-
07 Feb 202438.0038.0038.0038.0037.61-
06 Feb 202437.6637.6637.6637.6637.27-
05 Feb 202438.0038.0038.0038.0037.61-
02 Feb 202438.5038.5038.5038.5038.10-
01 Feb 202438.8638.8638.8638.8638.46-
31 Jan 202439.7239.7239.7239.7239.31-
30 Jan 202439.4039.4039.4039.4038.99-
29 Jan 202439.1439.1439.1439.1438.74-
26 Jan 202438.8438.8438.8438.8438.44-
25 Jan 202438.2238.2238.2238.2237.83-
24 Jan 202437.9437.9437.9437.9437.55-
23 Jan 202437.6637.6637.6637.6637.27-
22 Jan 202437.2037.2037.2037.2036.82-
19 Jan 202437.7237.7237.7237.7237.33-
18 Jan 202437.6837.6837.6837.6837.29-
17 Jan 202438.2838.2838.2838.2837.88-
16 Jan 202439.0239.0239.0239.0238.62-
15 Jan 202440.1440.1440.1440.1439.73-
12 Jan 202440.1440.1440.1440.1439.73-
11 Jan 202440.1840.1840.1840.1839.77-
10 Jan 202441.0041.0041.0041.0040.58-
09 Jan 202441.2841.2841.2841.2840.85-
08 Jan 202441.3641.3641.3641.3640.93-
05 Jan 202441.8041.8041.8041.8041.37-
04 Jan 202442.8242.8242.8242.8242.38-
03 Jan 202441.6641.6641.6641.6641.23-
02 Jan 202440.8840.8840.8840.8840.46-
29 Dec 202341.2441.3441.2441.3440.91-
28 Dec 202341.7041.7041.7041.7041.27-
27 Dec 202342.1042.1042.1042.1041.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...