Canada markets closed

DEVON ENERGY CORP. Registered S (DY6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.27-0.25 (-1.35%)
At close: 6:51PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 202118.5918.5918.2718.2718.27-
Apr. 15, 202118.7218.7218.4018.5218.52-
Apr. 14, 202118.0718.0718.0718.0718.07-
Apr. 13, 202118.2718.2918.0818.0818.08-
Apr. 12, 202118.2818.4918.2618.2618.26-
Apr. 09, 202118.5918.5918.5918.5918.59-
Apr. 08, 202118.7418.9218.7418.9218.92-
Apr. 07, 202119.0119.0719.0119.0719.07-
Apr. 06, 202118.8319.0018.8319.0019.00-
Apr. 01, 202118.5218.6118.5218.6118.61-
Mar. 31, 202118.7118.7118.4118.5118.51-
Mar. 30, 202118.3318.4818.2918.4818.48-
Mar. 29, 202118.7919.0418.5518.5518.55-
Mar. 26, 202119.1019.1319.1019.1319.13-
Mar. 25, 202118.5218.5718.1818.2218.22-
Mar. 24, 202118.4019.2618.3819.2319.23-
Mar. 23, 202118.4318.4318.1218.1218.12155
Mar. 22, 202118.7618.8718.7618.8718.87-
Mar. 19, 202118.6118.9818.6118.9818.98-
Mar. 18, 202119.5819.5819.5619.5619.56-
Mar. 17, 202119.6019.6919.4619.6619.6670
Mar. 16, 202120.3020.3019.9119.9119.91-
Mar. 15, 202120.2420.5320.2420.5320.53-
Mar. 12, 202120.0620.5020.0620.4620.46-
Mar. 12, 20210.3 Dividend
Mar. 11, 202119.9420.5019.9320.5020.20-
Mar. 10, 202119.9020.0019.6019.6019.311,000
Mar. 09, 202120.7520.8320.7520.8120.50-
Mar. 08, 202121.9122.2721.5222.2021.881,022
Mar. 05, 202119.7421.8119.7421.8121.49100
Mar. 04, 202118.7218.7218.5918.5918.32-
Mar. 03, 202118.5319.1518.5319.0818.80-
Mar. 02, 202118.1018.1018.1018.1017.84-
Mar. 01, 202118.1218.5518.1218.5518.28230
Feb. 26, 202117.2217.2217.2217.2216.97-
Feb. 25, 202118.1718.1818.1718.1817.91-
Feb. 24, 202117.3818.2017.3818.2017.94-
Feb. 23, 202117.5317.5517.5317.5317.27-
Feb. 22, 202117.1017.1017.1017.1016.85-
Feb. 19, 202116.7216.9916.7216.9916.74-
Feb. 18, 202117.9917.9917.0917.0916.84-
Feb. 17, 202116.8117.2816.7017.2817.02150
Feb. 16, 202116.3517.1516.3517.1516.90-
Feb. 15, 202116.3616.3716.3616.3616.1240
Feb. 12, 202115.6515.7715.6515.7715.54-
Feb. 11, 202116.0116.0116.0116.0115.78-
Feb. 10, 202115.3715.8315.3715.8315.60-
Feb. 09, 202115.4115.4115.3715.3715.15-
Feb. 08, 202114.7915.1614.7915.1614.93-
Feb. 05, 202115.0215.2015.0015.0914.87-
Feb. 04, 202114.7714.8014.7714.8014.59-
Feb. 03, 202113.9513.9813.9513.9813.78-
Feb. 02, 202113.8214.3113.8214.0313.8250
Feb. 01, 202113.5713.8313.3813.8313.62-
Jan. 29, 202114.0114.4113.8014.4114.20-
Jan. 28, 202113.9814.2213.9114.0513.85638
Jan. 27, 202113.7414.1413.3913.8113.60500
Jan. 26, 202114.0114.2713.9513.9513.75-
Jan. 25, 202114.5014.5014.0714.1313.92250
Jan. 22, 202114.6714.6814.4414.6814.46101
Jan. 21, 202116.2816.2815.8015.8015.56100
Jan. 20, 202116.3616.8316.1116.3116.07400
Jan. 19, 202116.0916.4216.0916.4216.18155
Jan. 18, 202115.8815.9215.8815.9015.67500
Jan. 15, 202116.4016.4116.0616.2916.05132
Jan. 14, 202115.6016.6015.5416.6016.36-
Jan. 13, 202116.0716.2215.7215.7315.50132
Jan. 12, 202114.9715.2514.9715.2315.00-
Jan. 11, 202114.4214.8814.4214.8814.66-
Jan. 08, 202115.0015.2814.8614.8614.64-
Jan. 07, 202114.4115.4614.4115.1914.97-
Jan. 06, 202114.0014.8414.0014.8414.63-
Jan. 05, 202112.9714.2112.8114.0513.85550
Jan. 04, 202112.7913.3012.7313.1512.95-
Dec. 30, 202012.3512.3512.3412.3412.16-
Dec. 29, 202012.3912.6612.3412.3412.16100
Dec. 28, 202012.5612.8512.5512.5512.37-
Dec. 23, 202011.8812.1711.8812.1711.99-
Dec. 22, 202012.1712.4212.1712.1912.01-
Dec. 21, 202012.2612.6611.9012.6612.48200
Dec. 18, 202012.8913.1512.8913.1512.96-
Dec. 17, 202012.9313.0312.8512.8612.68-
Dec. 16, 202013.0313.0912.9112.9112.72-
Dec. 15, 202012.4512.8112.4512.5312.34-
Dec. 14, 202013.0113.6312.7912.7912.61950
Dec. 11, 202013.6613.6613.2913.4113.21160
Dec. 10, 202012.6912.7512.6912.7512.56-
Dec. 10, 20200.11 Dividend
Dec. 09, 202012.9513.2912.9413.1312.83-
Dec. 08, 202012.8813.5112.8813.4413.13200
Dec. 07, 202013.4713.6413.3313.3313.03-
Dec. 04, 202012.5113.3412.5113.3413.04-
Dec. 03, 202012.1512.5512.0312.5512.26-
Dec. 02, 202011.3412.3011.3412.3012.02-
Dec. 01, 202011.5411.9611.4911.4911.231,000
Nov. 30, 202012.0012.0412.0012.0111.73-
Nov. 27, 202012.0212.5312.0212.3212.04200
Nov. 26, 202012.4712.4912.1512.1511.88-
Nov. 25, 202012.7512.8112.4912.4912.21-
Nov. 24, 202012.1912.7312.1912.6712.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...