Devon Energy Corp (DY6.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 3 |
| May 06, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| May 03, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| May 02, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Apr 30, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Apr 29, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Apr 26, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| Apr 25, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Apr 24, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Apr 23, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Apr 22, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Apr 19, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Apr 18, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Apr 17, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Apr 16, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Apr 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Apr 12, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| Apr 11, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Apr 10, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Apr 09, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Apr 08, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| Apr 05, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Apr 04, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 03, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| Apr 02, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Mar 28, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| Mar 27, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Mar 26, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Mar 25, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Mar 22, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 21, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Mar 20, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Mar 19, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Mar 18, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| Mar 15, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Mar 14, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Mar 14, 2024 | 0.44 Dividend | |||||
| Mar 13, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.20 | - |
| Mar 12, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 41.90 | - |
| Mar 11, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.45 | - |
| Mar 08, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.57 | - |
| Mar 07, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.09 | - |
| Mar 06, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.99 | - |
| Mar 05, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.30 | - |
| Mar 04, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.32 | - |
| Mar 01, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.22 | - |
| Feb 29, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.98 | - |
| Feb 28, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.08 | - |
| Feb 27, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.82 | - |
| Feb 26, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
| Feb 23, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
| Feb 22, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.10 | - |
| Feb 21, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.63 | - |
| Feb 20, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
| Feb 19, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.55 | - |
| Feb 16, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.53 | - |
| Feb 15, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.22 | - |
| Feb 14, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.52 | - |
| Feb 13, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | - |
| Feb 12, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.77 | - |
| Feb 09, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.68 | - |
| Feb 08, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.75 | - |
| Feb 07, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.61 | - |
| Feb 06, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.27 | - |
| Feb 05, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.61 | - |
| Feb 02, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.10 | - |
| Feb 01, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.46 | - |
| Jan 31, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.31 | - |
| Jan 30, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | - |
| Jan 29, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | - |
| Jan 26, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.44 | - |
| Jan 25, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.83 | - |
| Jan 24, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.55 | - |
| Jan 23, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.27 | - |
| Jan 22, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.82 | - |
| Jan 19, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.33 | - |
| Jan 18, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.29 | - |
| Jan 17, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.88 | - |
| Jan 16, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.62 | - |
| Jan 15, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.73 | - |
| Jan 12, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.73 | - |
| Jan 11, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.77 | - |
| Jan 10, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.58 | - |
| Jan 09, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.85 | - |
| Jan 08, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 40.93 | - |
| Jan 05, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.37 | - |
| Jan 04, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.38 | - |
| Jan 03, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.23 | - |
| Jan 02, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.46 | - |
| Dec 29, 2023 | 41.24 | 41.34 | 41.24 | 41.34 | 40.91 | - |
| Dec 28, 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.27 | - |
| Dec 27, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.67 | - |
| Dec 22, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.31 | - |
| Dec 21, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.87 | - |
| Dec 20, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 40.95 | - |
| Dec 19, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.72 | - |
| Dec 18, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.72 | - |
| Dec 15, 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 40.30 | - |
| Dec 14, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.35 | - |
| Dec 14, 2023 | 0.77 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.