Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,659.59 +386.18 (+0.58%) CMC Crypto 200
1,382.85 -35.02 (-2.47%)
Devon Energy Corporation (DY6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 42.13 | 42.63 | 42.13 | 42.63 | 42.63 | 5 |
| 14 Jun 2024 | 0.35 Dividend | |||||
| 13 Jun 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.73 | - |
| 12 Jun 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.69 | - |
| 11 Jun 2024 | 43.44 | 43.89 | 43.44 | 43.89 | 43.53 | 50 |
| 10 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.13 | - |
| 07 Jun 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.34 | - |
| 06 Jun 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.42 | - |
| 05 Jun 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.18 | - |
| 04 Jun 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.40 | - |
| 03 Jun 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.45 | - |
| 31 May 2024 | 43.69 | 44.17 | 43.69 | 44.17 | 43.81 | 100 |
| 30 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.36 | - |
| 29 May 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.49 | - |
| 28 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.10 | - |
| 27 May 2024 | 44.27 | 44.42 | 44.27 | 44.42 | 44.06 | 100 |
| 24 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.04 | 400 |
| 23 May 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.32 | - |
| 22 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.91 | - |
| 21 May 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.32 | - |
| 20 May 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.15 | - |
| 17 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.79 | - |
| 16 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.09 | - |
| 15 May 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.76 | - |
| 14 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.67 | - |
| 13 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.30 | 10 |
| 10 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.62 | - |
| 09 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.50 | - |
| 08 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.62 | - |
| 07 May 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 46.66 | - |
| 06 May 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.38 | - |
| 03 May 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.40 | - |
| 02 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.17 | - |
| 30 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.82 | - |
| 29 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.31 | - |
| 26 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.39 | 1 |
| 25 Apr 2024 | 48.19 | 48.19 | 48.13 | 48.13 | 47.74 | 100 |
| 24 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.60 | - |
| 23 Apr 2024 | 48.72 | 48.72 | 48.70 | 48.70 | 48.30 | 300 |
| 22 Apr 2024 | 47.96 | 48.88 | 47.96 | 48.88 | 48.48 | 380 |
| 19 Apr 2024 | 48.81 | 48.81 | 48.76 | 48.76 | 48.36 | 50 |
| 18 Apr 2024 | 48.17 | 48.46 | 48.06 | 48.46 | 48.06 | 100 |
| 17 Apr 2024 | 48.74 | 49.10 | 48.74 | 49.10 | 48.70 | 85 |
| 16 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.04 | - |
| 15 Apr 2024 | 49.49 | 49.56 | 49.49 | 49.56 | 49.15 | 2 |
| 12 Apr 2024 | 50.24 | 50.85 | 50.24 | 50.85 | 50.44 | 105 |
| 11 Apr 2024 | 50.45 | 50.70 | 50.45 | 50.70 | 50.29 | 400 |
| 10 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.22 | - |
| 09 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.56 | - |
| 08 Apr 2024 | 48.78 | 49.13 | 48.60 | 49.13 | 48.74 | 391 |
| 05 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.13 | - |
| 04 Apr 2024 | 48.50 | 48.72 | 48.50 | 48.72 | 48.32 | 220 |
| 03 Apr 2024 | 47.84 | 48.28 | 47.84 | 48.28 | 47.89 | 115 |
| 02 Apr 2024 | 47.26 | 47.47 | 47.26 | 47.47 | 47.09 | 158 |
| 28 Mar 2024 | 45.58 | 46.30 | 45.58 | 46.30 | 45.92 | 214 |
| 27 Mar 2024 | 44.90 | 45.52 | 44.74 | 45.52 | 45.15 | 140 |
| 26 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.57 | 7 |
| 25 Mar 2024 | 44.60 | 45.22 | 44.60 | 45.22 | 44.85 | 15 |
| 22 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.14 | - |
| 21 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.98 | - |
| 20 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 43.94 | - |
| 19 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.05 | - |
| 18 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.19 | - |
| 15 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.50 | - |
| 14 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 42.95 | 69 |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.86 | - |
| 12 Mar 2024 | 42.34 | 42.94 | 42.34 | 42.94 | 42.15 | 1,040 |
| 11 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.11 | - |
| 08 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.27 | - |
| 07 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.76 | - |
| 06 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.66 | - |
| 05 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.01 | - |
| 04 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 39.97 | - |
| 01 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.89 | - |
| 29 Feb 2024 | 40.40 | 40.82 | 40.32 | 40.82 | 40.07 | 381 |
| 28 Feb 2024 | 40.50 | 41.10 | 40.50 | 41.00 | 40.25 | 150 |
| 27 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.50 | - |
| 26 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.54 | - |
| 23 Feb 2024 | 40.28 | 40.28 | 40.16 | 40.16 | 39.42 | 475 |
| 22 Feb 2024 | 40.54 | 40.60 | 40.46 | 40.60 | 39.85 | 114 |
| 21 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.29 | - |
| 20 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.56 | - |
| 19 Feb 2024 | 39.96 | 40.68 | 39.96 | 40.68 | 39.93 | 25 |
| 16 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.21 | - |
| 15 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.91 | - |
| 14 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.19 | - |
| 13 Feb 2024 | 39.14 | 39.58 | 39.14 | 39.58 | 38.85 | 75 |
| 12 Feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.46 | - |
| 09 Feb 2024 | 39.08 | 39.38 | 39.08 | 39.38 | 38.66 | 90 |
| 08 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.44 | - |
| 07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.30 | - |
| 06 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 36.97 | - |
| 05 Feb 2024 | 38.00 | 38.08 | 37.90 | 37.90 | 37.20 | 172 |
| 02 Feb 2024 | 38.50 | 38.68 | 38.50 | 38.68 | 37.97 | 31 |
| 01 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.19 | - |
| 31 Jan 2024 | 39.68 | 39.86 | 39.24 | 39.24 | 38.52 | 240 |
| 30 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.68 | - |
| 29 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.42 | - |
| 26 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.13 | - |
| *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.