Frankfurt - Delayed Quote • EUR
Diamondback Energy, Inc. (7DB.F)
At close: April 26 at 3:12 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 191.42 | 193.94 | 191.42 | 193.94 | 193.94 | 7 |
| Apr 25, 2024 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - |
| Apr 24, 2024 | 190.70 | 192.36 | 190.70 | 191.36 | 191.36 | 7 |
| Apr 23, 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
| Apr 22, 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | - |
| Apr 19, 2024 | 189.50 | 189.50 | 187.00 | 187.00 | 187.00 | 30 |
| Apr 18, 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
| Apr 17, 2024 | 191.04 | 191.20 | 189.80 | 189.80 | 189.80 | 43 |
| Apr 16, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| Apr 15, 2024 | 193.34 | 196.18 | 193.34 | 196.18 | 196.18 | 40 |
| Apr 12, 2024 | 193.62 | 195.88 | 193.62 | 195.88 | 195.88 | 10 |
| Apr 11, 2024 | 191.14 | 192.86 | 191.14 | 192.86 | 192.86 | 41 |
| Apr 10, 2024 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | - |
| Apr 9, 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | - |
| Apr 8, 2024 | 186.44 | 189.52 | 186.44 | 189.52 | 189.52 | 30 |
| Apr 5, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| Apr 4, 2024 | 187.76 | 187.76 | 187.60 | 187.60 | 187.60 | 50 |
| Apr 3, 2024 | 184.88 | 187.76 | 184.88 | 187.76 | 187.76 | 95 |
| Apr 2, 2024 | 184.98 | 187.36 | 184.98 | 187.36 | 187.36 | 15 |
| Mar 28, 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | - |
| Mar 27, 2024 | 178.00 | 180.52 | 178.00 | 180.52 | 180.52 | 17 |
| Mar 26, 2024 | 181.80 | 181.80 | 179.68 | 179.68 | 179.68 | 98 |
| Mar 25, 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | - |
| Mar 22, 2024 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | - |
| Mar 21, 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | - |
| Mar 20, 2024 | 176.32 | 178.48 | 176.32 | 178.48 | 178.48 | 250 |
| Mar 19, 2024 | 173.98 | 176.58 | 173.98 | 176.58 | 176.58 | 13 |
| Mar 18, 2024 | 174.02 | 174.02 | 173.88 | 173.88 | 173.88 | 4 |
| Mar 15, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| Mar 14, 2024 | 170.96 | 173.56 | 170.96 | 173.56 | 173.56 | 7 |
| Mar 13, 2024 | 168.16 | 170.00 | 168.16 | 170.00 | 170.00 | 5 |
| Mar 12, 2024 | 168.40 | 168.50 | 168.40 | 168.50 | 168.50 | 400 |
| Mar 11, 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | - |
| Mar 8, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| Mar 7, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Mar 6, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Mar 5, 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| Mar 4, 2024 | 3.08 Dividend | |||||
| Mar 4, 2024 | 168.62 | 168.62 | 167.88 | 167.88 | 167.88 | 11 |
| Mar 1, 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 165.26 | 15 |
| Feb 29, 2024 | 164.78 | 165.78 | 164.78 | 165.78 | 162.75 | 20 |
| Feb 28, 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 160.65 | - |
| Feb 27, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 159.45 | - |
| Feb 26, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 158.64 | - |
| Feb 23, 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 159.64 | - |
| Feb 22, 2024 | 166.16 | 166.56 | 166.16 | 166.56 | 163.51 | 80 |
| Feb 21, 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 162.14 | - |
| Feb 20, 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 162.55 | - |
| Feb 19, 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 162.75 | - |
| Feb 16, 2024 | 165.16 | 165.26 | 165.16 | 165.26 | 162.24 | 15 |
| Feb 15, 2024 | 157.72 | 158.20 | 157.72 | 158.20 | 155.31 | 40 |
| Feb 14, 2024 | 154.18 | 158.06 | 154.18 | 158.06 | 155.17 | 70 |
| Feb 13, 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 150.55 | - |
| Feb 12, 2024 | 143.62 | 143.66 | 139.78 | 141.96 | 139.36 | 91 |
| Feb 9, 2024 | 141.76 | 141.84 | 141.50 | 141.50 | 138.91 | 299 |
| Feb 8, 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 137.28 | - |
| Feb 7, 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 138.05 | - |
| Feb 6, 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 136.08 | - |
| Feb 5, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 136.06 | - |
| Feb 2, 2024 | 140.40 | 140.42 | 140.40 | 140.42 | 137.85 | 40 |
| Feb 1, 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 139.26 | - |
| Jan 31, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 141.37 | - |
| Jan 30, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 139.89 | - |
| Jan 29, 2024 | 143.38 | 143.62 | 143.38 | 143.62 | 140.99 | 15 |
| Jan 26, 2024 | 143.32 | 143.52 | 143.32 | 143.52 | 140.89 | - |
| Jan 25, 2024 | 140.16 | 143.64 | 140.16 | 143.64 | 141.01 | 35 |
| Jan 24, 2024 | 139.08 | 140.22 | 139.08 | 140.22 | 137.65 | - |
| Jan 23, 2024 | 138.66 | 139.00 | 138.66 | 139.00 | 136.46 | - |
| Jan 22, 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 134.45 | - |
| Jan 19, 2024 | 137.24 | 137.24 | 137.12 | 137.12 | 134.61 | - |
| Jan 18, 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 134.47 | - |
| Jan 17, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 135.57 | - |
| Jan 16, 2024 | 139.92 | 139.92 | 139.20 | 139.38 | 136.83 | 18 |
| Jan 15, 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 136.77 | - |
| Jan 12, 2024 | 139.22 | 139.32 | 139.22 | 139.32 | 136.77 | - |
| Jan 11, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 134.91 | - |
| Jan 10, 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 136.59 | - |
| Jan 9, 2024 | 141.52 | 143.50 | 141.52 | 143.38 | 140.76 | 400 |
| Jan 8, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 138.16 | - |
| Jan 5, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 139.28 | - |
| Jan 4, 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 143.37 | - |
| Jan 3, 2024 | 142.60 | 146.20 | 142.60 | 146.20 | 143.53 | - |
| Jan 2, 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 137.87 | - |
| Dec 29, 2023 | 139.78 | 139.78 | 139.78 | 139.78 | 137.22 | - |
| Dec 28, 2023 | 141.78 | 141.78 | 141.78 | 141.78 | 139.19 | - |
| Dec 27, 2023 | 143.40 | 143.40 | 143.40 | 143.40 | 140.78 | - |
| Dec 22, 2023 | 140.84 | 140.84 | 140.84 | 140.84 | 138.26 | - |
| Dec 21, 2023 | 142.16 | 142.16 | 142.16 | 142.16 | 139.56 | - |
| Dec 20, 2023 | 142.80 | 142.80 | 142.80 | 142.80 | 140.19 | - |
| Dec 19, 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 139.21 | - |
| Dec 18, 2023 | 139.86 | 139.86 | 139.86 | 139.86 | 137.30 | - |
| Dec 15, 2023 | 139.12 | 139.12 | 139.12 | 139.12 | 136.57 | - |
| Dec 14, 2023 | 136.90 | 136.90 | 136.90 | 136.90 | 134.40 | - |
| Dec 13, 2023 | 135.62 | 135.62 | 135.62 | 135.62 | 133.14 | - |
| Dec 12, 2023 | 138.70 | 138.70 | 138.70 | 138.70 | 136.16 | - |
| Dec 11, 2023 | 137.52 | 137.52 | 137.52 | 137.52 | 135.00 | 12 |
| Dec 8, 2023 | 136.28 | 139.82 | 136.28 | 139.82 | 137.26 | 119 |
| Dec 7, 2023 | 135.38 | 137.48 | 135.38 | 137.48 | 134.96 | 53 |
| Dec 6, 2023 | 138.86 | 138.86 | 137.24 | 137.24 | 134.73 | - |
| Dec 5, 2023 | 141.38 | 141.38 | 141.38 | 141.38 | 138.79 | - |
| Dec 4, 2023 | 141.08 | 141.40 | 141.08 | 141.40 | 138.81 | - |
| Dec 1, 2023 | 140.84 | 142.56 | 140.84 | 142.56 | 139.95 | - |
| Nov 30, 2023 | 139.62 | 142.64 | 139.62 | 142.64 | 140.03 | - |
| Nov 29, 2023 | 139.68 | 140.50 | 139.68 | 140.50 | 137.93 | 10 |
| Nov 28, 2023 | 140.04 | 140.04 | 140.04 | 140.04 | 137.48 | - |
| Nov 27, 2023 | 140.46 | 140.46 | 139.62 | 139.62 | 137.07 | 21 |
| Nov 24, 2023 | 140.78 | 140.78 | 140.78 | 140.78 | 138.20 | - |
| Nov 23, 2023 | 140.76 | 140.76 | 140.76 | 140.76 | 138.18 | - |
| Nov 22, 2023 | 141.58 | 141.58 | 141.16 | 141.16 | 138.58 | - |
| Nov 21, 2023 | 141.90 | 141.90 | 141.74 | 141.74 | 139.15 | - |
| Nov 20, 2023 | 142.98 | 142.98 | 142.20 | 142.20 | 139.60 | - |
| Nov 17, 2023 | 140.02 | 140.02 | 140.02 | 140.02 | 137.46 | - |
| Nov 16, 2023 | 143.10 | 143.10 | 138.76 | 138.76 | 136.22 | 460 |
| Nov 15, 2023 | 3.37 Dividend | |||||
| Nov 15, 2023 | 142.88 | 143.84 | 142.88 | 143.84 | 141.21 | 30 |
| Nov 14, 2023 | 147.26 | 147.26 | 147.26 | 147.26 | 141.26 | - |
| Nov 13, 2023 | 147.78 | 147.78 | 147.78 | 147.78 | 141.76 | 14 |
| Nov 10, 2023 | 145.38 | 147.34 | 145.38 | 147.34 | 141.33 | - |
| Nov 9, 2023 | 145.04 | 145.72 | 145.04 | 145.72 | 139.78 | - |
| Nov 8, 2023 | 147.86 | 147.86 | 147.86 | 147.86 | 141.83 | - |
| Nov 7, 2023 | 148.74 | 148.74 | 148.74 | 148.74 | 142.68 | - |
| Nov 6, 2023 | 150.42 | 151.42 | 150.42 | 151.42 | 145.25 | - |
| Nov 3, 2023 | 152.82 | 152.82 | 152.82 | 152.82 | 146.59 | - |
| Nov 2, 2023 | 149.94 | 149.94 | 149.94 | 149.94 | 143.83 | - |
| Nov 1, 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 146.09 | 30 |
| Oct 31, 2023 | 148.48 | 148.48 | 148.48 | 148.48 | 142.43 | - |
| Oct 30, 2023 | 150.32 | 150.32 | 150.32 | 150.32 | 144.19 | - |
| Oct 27, 2023 | 152.90 | 152.90 | 152.90 | 152.90 | 146.67 | - |
| Oct 26, 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 148.34 | - |
| Oct 25, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 146.76 | - |
| Oct 24, 2023 | 154.54 | 154.54 | 154.54 | 154.54 | 148.24 | - |
| Oct 23, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 148.01 | - |
| Oct 20, 2023 | 158.82 | 158.82 | 158.82 | 158.82 | 152.35 | - |
| Oct 19, 2023 | 160.40 | 160.40 | 160.40 | 160.40 | 153.86 | - |
| Oct 18, 2023 | 159.40 | 159.40 | 159.40 | 159.40 | 152.90 | - |
| Oct 17, 2023 | 159.28 | 159.28 | 159.28 | 159.28 | 152.79 | 25 |
| Oct 16, 2023 | 157.68 | 157.68 | 157.68 | 157.68 | 151.25 | - |
| Oct 13, 2023 | 152.88 | 157.26 | 152.88 | 157.26 | 150.85 | 37 |
| Oct 12, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 141.58 | - |
| Oct 11, 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 140.91 | - |
| Oct 10, 2023 | 147.68 | 147.68 | 147.68 | 147.68 | 141.66 | - |
| Oct 9, 2023 | 144.66 | 148.22 | 144.66 | 148.22 | 142.18 | 15 |
| Oct 6, 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 132.22 | - |
| Oct 5, 2023 | 137.76 | 137.76 | 137.76 | 137.76 | 132.14 | - |
| Oct 4, 2023 | 142.66 | 142.66 | 137.80 | 137.80 | 132.18 | 93 |
| Oct 3, 2023 | 142.38 | 142.38 | 142.38 | 142.38 | 136.58 | - |
| Oct 2, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 140.43 | - |
| Sep 29, 2023 | 147.98 | 147.98 | 147.98 | 147.98 | 141.95 | - |
| Sep 28, 2023 | 149.18 | 149.18 | 149.18 | 149.18 | 143.10 | - |
| Sep 27, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 139.34 | - |
| Sep 26, 2023 | 143.18 | 143.18 | 143.18 | 143.18 | 137.34 | - |
| Sep 25, 2023 | 141.08 | 141.08 | 141.08 | 141.08 | 135.33 | - |
| Sep 22, 2023 | 141.52 | 143.60 | 141.52 | 142.66 | 136.84 | 10 |
| Sep 21, 2023 | 142.78 | 143.60 | 142.78 | 143.60 | 137.75 | - |
| Sep 20, 2023 | 144.02 | 144.92 | 144.02 | 144.92 | 139.01 | - |
| Sep 19, 2023 | 146.20 | 146.98 | 146.20 | 146.98 | 140.99 | - |
| Sep 18, 2023 | 145.80 | 146.52 | 145.80 | 146.52 | 140.55 | - |
| Sep 15, 2023 | 147.82 | 147.82 | 147.32 | 147.32 | 141.31 | 34 |
| Sep 14, 2023 | 144.64 | 148.36 | 144.64 | 147.66 | 141.64 | 200 |
| Sep 13, 2023 | 144.72 | 146.18 | 144.72 | 146.18 | 140.22 | 20 |
| Sep 12, 2023 | 141.40 | 141.40 | 141.40 | 141.40 | 135.64 | - |
| Sep 11, 2023 | 145.14 | 145.14 | 145.14 | 145.14 | 139.22 | - |
| Sep 8, 2023 | 143.30 | 143.30 | 143.30 | 143.30 | 137.46 | - |
| Sep 7, 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 138.90 | - |
| Sep 6, 2023 | 142.94 | 142.94 | 142.94 | 142.94 | 137.11 | - |
| Sep 5, 2023 | 142.62 | 142.62 | 142.62 | 142.62 | 136.81 | - |
| Sep 4, 2023 | 142.86 | 143.96 | 142.86 | 143.96 | 138.09 | 6 |
| Sep 1, 2023 | 139.40 | 139.40 | 139.40 | 139.40 | 133.72 | - |
| Aug 31, 2023 | 138.22 | 138.22 | 138.22 | 138.22 | 132.59 | - |
| Aug 30, 2023 | 138.44 | 138.44 | 138.44 | 138.44 | 132.80 | - |
| Aug 29, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 133.14 | - |
| Aug 28, 2023 | 137.94 | 137.94 | 137.94 | 137.94 | 132.32 | - |
| Aug 25, 2023 | 138.06 | 138.12 | 138.06 | 138.12 | 132.49 | - |
| Aug 24, 2023 | 136.50 | 138.12 | 136.50 | 138.12 | 132.49 | 23 |
| Aug 23, 2023 | 136.28 | 136.28 | 136.28 | 136.28 | 130.72 | - |
| Aug 22, 2023 | 135.04 | 135.04 | 135.04 | 135.04 | 129.54 | - |
| Aug 21, 2023 | 135.96 | 135.96 | 135.96 | 135.96 | 130.42 | - |
| Aug 18, 2023 | 134.96 | 135.38 | 134.96 | 135.38 | 129.86 | - |
| Aug 17, 2023 | 134.60 | 137.32 | 134.60 | 137.32 | 131.72 | - |
| Aug 16, 2023 | 134.46 | 136.24 | 134.46 | 136.24 | 130.69 | - |
| Aug 15, 2023 | 135.76 | 135.76 | 134.34 | 134.34 | 128.86 | - |
| Aug 14, 2023 | 136.28 | 136.28 | 136.28 | 136.28 | 130.72 | - |
| Aug 11, 2023 | 135.68 | 136.48 | 135.68 | 136.48 | 130.92 | - |
| Aug 10, 2023 | 136.74 | 136.90 | 136.74 | 136.90 | 131.32 | - |
| Aug 9, 2023 | 0.84 Dividend | |||||
| Aug 9, 2023 | 134.58 | 136.94 | 134.58 | 136.94 | 131.36 | 15 |
| Aug 8, 2023 | 134.24 | 134.24 | 132.48 | 132.48 | 126.27 | - |
| Aug 7, 2023 | 137.62 | 137.62 | 137.62 | 137.62 | 131.17 | 7 |
| Aug 4, 2023 | 135.28 | 135.68 | 135.28 | 135.68 | 129.32 | - |
| Aug 3, 2023 | 133.62 | 135.50 | 133.62 | 135.50 | 129.15 | - |
| Aug 2, 2023 | 134.46 | 134.48 | 134.46 | 134.48 | 128.18 | - |
| Aug 1, 2023 | 131.90 | 134.26 | 131.90 | 134.26 | 127.97 | - |
| Jul 31, 2023 | 131.58 | 132.40 | 131.58 | 132.40 | 126.20 | - |
| Jul 28, 2023 | 131.16 | 131.16 | 131.16 | 131.16 | 125.02 | - |
| Jul 27, 2023 | 131.54 | 131.54 | 131.54 | 131.54 | 125.38 | - |
| Jul 26, 2023 | 131.12 | 131.12 | 131.12 | 131.12 | 124.98 | - |
| Jul 25, 2023 | 129.90 | 129.90 | 129.90 | 129.90 | 123.81 | - |
| Jul 24, 2023 | 126.32 | 126.32 | 126.32 | 126.32 | 120.40 | - |
| Jul 21, 2023 | 125.22 | 126.84 | 125.22 | 126.84 | 120.90 | - |
| Jul 20, 2023 | 123.22 | 123.22 | 123.22 | 123.22 | 117.45 | - |
| Jul 19, 2023 | 123.22 | 123.52 | 123.22 | 123.52 | 117.73 | - |
| Jul 18, 2023 | 119.90 | 123.98 | 119.90 | 123.98 | 118.17 | - |
| Jul 17, 2023 | 119.02 | 120.44 | 119.02 | 120.44 | 114.80 | - |
| Jul 14, 2023 | 123.70 | 123.70 | 121.42 | 121.42 | 115.73 | - |
| Jul 13, 2023 | 124.78 | 124.78 | 124.78 | 124.78 | 118.93 | - |
| Jul 12, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 118.10 | - |
| Jul 11, 2023 | 121.30 | 121.30 | 121.30 | 121.30 | 115.62 | - |
| Jul 10, 2023 | 120.06 | 120.06 | 120.06 | 120.06 | 114.44 | - |
| Jul 7, 2023 | 116.24 | 117.72 | 116.24 | 117.72 | 112.21 | - |
| Jul 6, 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 113.90 | - |
| Jul 5, 2023 | 121.22 | 121.22 | 120.56 | 120.56 | 114.91 | - |
| Jul 4, 2023 | 120.58 | 120.58 | 120.58 | 120.58 | 114.93 | - |
| Jul 3, 2023 | 119.96 | 119.96 | 119.96 | 119.96 | 114.34 | - |
| Jun 30, 2023 | 119.22 | 120.60 | 119.22 | 120.60 | 114.95 | - |
| Jun 29, 2023 | 117.60 | 118.92 | 117.60 | 118.92 | 113.35 | - |
| Jun 28, 2023 | 115.66 | 117.38 | 115.66 | 117.38 | 111.88 | - |
| Jun 27, 2023 | 116.26 | 116.48 | 116.12 | 116.12 | 110.68 | - |
| Jun 26, 2023 | 114.62 | 116.44 | 114.62 | 116.44 | 110.99 | - |
| Jun 23, 2023 | 113.62 | 113.62 | 113.62 | 113.62 | 108.30 | - |
| Jun 22, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 110.18 | - |
| Jun 21, 2023 | 115.82 | 115.82 | 115.82 | 115.82 | 110.39 | - |
| Jun 20, 2023 | 116.74 | 116.74 | 115.12 | 115.12 | 109.73 | 5 |
| Jun 19, 2023 | 116.28 | 116.28 | 116.28 | 116.28 | 110.83 | - |
| Jun 16, 2023 | 115.26 | 115.94 | 115.26 | 115.94 | 110.51 | - |
| Jun 15, 2023 | 116.68 | 116.68 | 116.68 | 116.68 | 111.21 | - |
| Jun 14, 2023 | 120.18 | 120.18 | 120.18 | 120.18 | 114.55 | - |
| Jun 13, 2023 | 120.04 | 120.04 | 120.04 | 120.04 | 114.42 | - |
| Jun 12, 2023 | 122.68 | 122.68 | 122.68 | 122.68 | 116.93 | - |
| Jun 9, 2023 | 123.14 | 123.14 | 122.70 | 122.86 | 117.10 | - |
| Jun 8, 2023 | 124.68 | 124.68 | 124.68 | 124.68 | 118.84 | - |
| Jun 7, 2023 | 122.08 | 125.58 | 122.08 | 125.06 | 119.20 | - |
| Jun 6, 2023 | 121.00 | 121.80 | 121.00 | 121.80 | 116.09 | - |
| Jun 5, 2023 | 123.18 | 123.18 | 123.12 | 123.12 | 117.35 | - |
| Jun 2, 2023 | 119.26 | 121.36 | 119.26 | 121.36 | 115.67 | - |
| Jun 1, 2023 | 118.64 | 119.70 | 118.04 | 118.04 | 112.51 | 10 |
| May 31, 2023 | 120.30 | 120.30 | 119.06 | 119.06 | 113.48 | - |
| May 30, 2023 | 121.28 | 121.28 | 119.60 | 119.60 | 114.00 | 100 |
| May 29, 2023 | 121.76 | 121.76 | 121.76 | 121.76 | 116.06 | - |
| May 26, 2023 | 121.36 | 121.56 | 121.36 | 121.56 | 115.87 | - |
| May 25, 2023 | 125.00 | 125.00 | 123.24 | 123.24 | 117.47 | 5 |
| May 24, 2023 | 123.52 | 123.52 | 123.52 | 123.52 | 117.73 | - |
| May 23, 2023 | 122.48 | 122.48 | 122.48 | 122.48 | 116.74 | - |
| May 22, 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 113.52 | - |
| May 19, 2023 | 120.28 | 121.58 | 120.28 | 121.58 | 115.88 | - |
| May 18, 2023 | 117.24 | 117.24 | 116.76 | 116.76 | 111.29 | - |
| May 17, 2023 | 114.68 | 115.60 | 114.68 | 115.60 | 110.18 | - |
| May 16, 2023 | 117.84 | 117.84 | 117.76 | 117.76 | 112.24 | - |
| May 15, 2023 | 117.54 | 117.54 | 117.40 | 117.40 | 111.90 | 10 |
| May 12, 2023 | 116.04 | 117.64 | 116.04 | 117.34 | 111.84 | 1 |
| May 11, 2023 | 119.28 | 119.28 | 116.64 | 116.64 | 111.18 | - |
| May 10, 2023 | 0.83 Dividend | |||||
| May 10, 2023 | 119.88 | 119.88 | 118.72 | 118.72 | 113.16 | - |
| May 9, 2023 | 120.06 | 121.72 | 120.06 | 121.72 | 115.23 | - |
| May 8, 2023 | 120.06 | 121.72 | 120.06 | 120.56 | 114.13 | - |
| May 5, 2023 | 113.94 | 118.84 | 113.94 | 118.84 | 112.50 | - |
| May 4, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 109.72 | - |
| May 3, 2023 | 122.22 | 122.22 | 122.22 | 122.22 | 115.70 | - |
| May 2, 2023 | 126.72 | 126.72 | 126.72 | 126.72 | 119.96 | - |
| Apr 28, 2023 | 124.86 | 128.60 | 123.74 | 128.60 | 121.74 | 110 |
| Apr 27, 2023 | 123.60 | 125.00 | 123.60 | 124.80 | 118.14 | 14 |
| Apr 26, 2023 | 127.04 | 127.04 | 122.74 | 123.68 | 117.08 | 310 |
Related Tickers
EO5.F EOG Resources, Inc.
126.94
+0.44%
IPCO.TO International Petroleum Corporation
17.88
+1.19%
SEI.V Sintana Energy Inc.
1.0000
-5.66%
POU.TO Paramount Resources Ltd.
31.98
+1.27%
PXD Pioneer Natural Resources Company
268.87
-2.28%
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
DVN Devon Energy Corporation
52.71
+0.19%