Devon Energy

DVN
🏛️ germany →
30.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 56.94 57.30 56.60 56.60 0.0M
2022-12-29 57.30 57.49 56.22 57.49 0.0M
2022-12-28 59.49 59.69 57.32 57.32 0.0M
2022-12-27 59.03 59.74 58.91 59.28 0.0M
2022-12-23 56.88 58.46 56.88 58.46 0.0M
2022-12-22 58.48 59.07 55.50 56.93 0.0M
2022-12-21 56.20 58.30 56.20 58.16 0.0M
2022-12-20 55.67 56.31 55.01 55.97 0.0M
2022-12-19 56.49 57.49 55.60 55.60 0.0M
2022-12-16 57.86 57.86 55.93 56.20 0.0M
2022-12-15 57.70 57.85 56.91 57.28 0.0M
2022-12-14 58.89 59.01 57.88 57.88 0.0M
2022-12-13 58.73 59.00 57.86 58.29 0.0M
2022-12-12 56.97 58.07 55.62 57.96 0.0M
2022-12-09 59.73 59.92 56.70 56.70 0.0M
2022-12-08 60.89 62.69 59.83 59.83 0.0M
2022-12-07 61.36 62.00 60.41 60.64 0.0M
2022-12-06 63.61 63.85 60.85 61.31 0.0M
2022-12-05 65.42 66.00 62.87 63.52 0.0M
2022-12-02 64.39 66.20 64.39 65.05 0.0M
2022-12-01 65.05 66.27 64.95 65.01 0.0M
2022-11-30 65.85 66.12 64.96 65.86 0.0M
2022-11-29 65.81 66.21 64.49 65.45 0.0M
2022-11-28 64.10 65.25 62.01 64.61 0.0M
2022-11-25 64.99 66.30 64.99 65.30 0.0M
2022-11-24 64.91 65.70 64.26 64.99 0.0M
2022-11-23 67.20 67.20 64.39 65.00 0.0M
2022-11-22 65.42 68.06 65.16 66.95 0.0M
2022-11-21 67.49 67.49 63.57 65.15 0.0M
2022-11-18 68.12 69.08 65.50 67.60 0.0M
2022-11-17 68.51 68.51 66.49 67.28 0.0M
2022-11-16 70.16 70.57 68.65 68.69 0.0M
2022-11-15 69.34 71.26 68.51 71.13 0.0M
2022-11-14 69.11 70.47 68.91 70.32 0.0M
2022-11-11 68.35 70.61 68.35 69.45 0.0M
2022-11-10 67.15 68.41 66.05 67.81 0.0M
2022-11-09 70.98 71.51 67.36 67.50 0.0M
2022-11-08 72.00 72.12 70.32 71.08 0.0M
2022-11-07 70.22 72.43 70.20 71.90 0.0M
2022-11-04 73.75 74.79 71.10 71.88 0.0M
2022-11-03 69.64 72.92 68.90 72.50 0.0M
2022-11-02 76.18 76.80 67.87 69.31 0.0M
2022-11-01 78.47 79.99 75.90 76.06 0.0M
2022-10-31 76.70 79.00 75.80 77.83 0.0M
2022-10-28 76.63 78.10 74.63 76.32 0.0M
2022-10-27 76.91 78.99 75.01 76.78 0.0M
2022-10-26 75.50 77.48 75.18 76.00 0.0M
2022-10-25 76.57 76.57 75.15 75.15 0.0M
2022-10-24 74.96 76.50 74.20 76.34 0.0M
2022-10-21 73.19 75.53 71.70 75.39 0.0M
2022-10-20 74.11 74.84 72.85 73.21 0.0M
2022-10-19 71.72 72.75 70.42 72.75 0.0M
2022-10-18 71.70 72.39 69.55 70.87 0.0M
2022-10-17 69.84 71.25 69.84 70.87 0.0M
2022-10-14 73.60 74.87 70.11 70.24 0.0M
2022-10-13 71.90 74.46 70.61 74.04 0.0M
2022-10-12 71.43 72.02 69.36 71.78 0.0M
2022-10-11 71.04 71.77 70.00 70.53 0.0M
2022-10-10 74.00 75.37 72.12 72.81 0.0M
2022-10-07 73.61 75.45 72.00 73.77 0.0M
2022-10-06 71.51 73.89 70.20 73.81 0.0M
2022-10-05 68.95 72.27 68.01 71.76 0.0M
2022-10-04 67.56 69.20 66.73 69.00 0.0M
2022-10-03 62.66 66.22 62.50 66.12 0.0M
2022-09-30 62.69 63.03 61.47 61.64 0.0M
2022-09-29 61.30 62.68 59.50 62.35 0.0M
2022-09-28 58.86 61.69 57.63 61.69 0.0M
2022-09-27 57.51 59.20 57.51 58.66 0.0M
2022-09-26 59.30 59.96 57.01 57.67 0.0M
2022-09-23 63.89 64.52 58.66 59.32 0.0M
2022-09-22 65.69 66.14 64.44 64.44 0.0M
2022-09-21 66.40 67.46 65.79 65.79 0.0M
2022-09-20 66.60 66.60 63.99 65.38 0.0M
2022-09-19 66.47 67.14 64.71 65.70 0.0M
2022-09-16 68.66 69.74 65.50 66.42 0.0M
2022-09-15 73.00 73.22 69.49 69.59 0.0M
2022-09-14 69.64 72.95 68.87 71.66 0.0M
2022-09-13 70.16 71.26 69.00 69.00 0.0M
2022-09-12 67.85 70.65 67.31 70.34 0.0M
2022-09-09 68.01 68.77 67.56 68.18 0.0M
2022-09-08 69.13 69.38 67.01 69.12 0.0M
2022-09-07 71.14 71.14 66.87 68.50 0.0M
2022-09-06 73.81 73.81 69.90 70.40 0.0M
2022-09-05 71.74 74.50 71.68 73.70 0.0M
2022-09-02 69.51 70.90 69.50 70.59 0.0M
2022-09-01 69.38 70.09 66.95 68.88 0.0M
2022-08-31 71.36 71.94 68.53 70.26 0.0M
2022-08-30 73.74 74.68 70.05 71.02 0.0M
2022-08-29 73.00 75.24 72.03 74.49 0.0M
2022-08-26 73.92 74.92 72.61 73.03 0.0M
2022-08-25 72.62 73.88 72.62 73.70 0.0M
2022-08-24 71.39 72.94 71.39 72.77 0.0M
2022-08-23 69.60 72.48 69.00 71.10 0.0M
2022-08-22 68.49 69.00 66.00 68.30 0.0M
2022-08-19 67.31 69.55 65.50 68.28 0.0M
2022-08-18 63.18 67.23 62.90 67.23 0.0M
2022-08-17 63.61 64.00 61.74 62.95 0.0M
2022-08-16 62.28 64.11 61.65 62.05 0.0M
2022-08-15 63.83 64.20 60.31 62.84 0.0M
2022-08-12 62.23 64.00 61.79 63.92 0.0M
2022-08-11 58.23 62.81 58.13 62.72 0.0M
2022-08-10 57.98 58.40 56.10 58.25 0.0M
2022-08-09 56.19 59.03 55.55 57.90 0.0M
2022-08-08 56.72 57.06 55.17 56.56 0.0M
2022-08-05 53.67 55.91 52.56 55.84 0.0M
2022-08-04 56.53 56.75 53.30 53.33 0.0M
2022-08-03 59.59 60.55 56.00 56.10 0.0M
2022-08-02 59.91 61.06 57.89 59.92 0.0M
2022-08-01 62.50 62.99 58.86 60.06 0.0M
2022-07-29 59.60 61.76 59.10 61.71 0.0M
2022-07-28 58.87 60.06 58.29 58.99 0.0M
2022-07-27 56.48 58.63 56.00 58.63 0.0M
2022-07-26 57.00 58.66 55.24 55.83 0.0M
2022-07-25 54.47 56.75 53.77 56.72 0.0M
2022-07-22 55.77 55.77 54.13 54.29 0.0M
2022-07-21 56.32 56.72 53.36 54.56 0.0M
2022-07-20 55.73 56.76 54.73 56.76 0.0M
2022-07-19 53.58 55.50 53.03 55.33 0.0M
2022-07-18 52.47 54.53 52.47 53.90 0.0M
2022-07-15 50.50 52.45 50.01 51.62 0.0M
2022-07-14 52.20 52.55 49.77 51.12 0.0M
2022-07-13 51.66 53.67 50.88 51.92 0.0M
2022-07-12 53.17 53.17 50.34 51.72 0.0M
2022-07-11 54.10 54.10 52.00 53.13 0.0M
2022-07-08 52.58 53.99 52.26 53.67 0.0M
2022-07-07 49.31 53.39 49.09 53.10 0.0M
2022-07-06 50.70 51.66 48.24 50.39 0.0M
2022-07-05 52.90 54.23 49.30 50.29 0.0M
2022-07-04 53.55 54.50 52.34 52.63 0.0M
2022-07-01 52.03 53.90 51.66 52.16 0.0M
2022-06-30 53.02 53.80 51.71 51.99 0.0M
2022-06-29 56.20 57.66 53.58 53.68 0.0M
2022-06-28 55.39 57.60 55.01 56.03 0.0M
2022-06-27 50.11 54.80 49.20 54.80 0.0M
2022-06-24 51.87 53.15 50.97 50.97 0.0M
2022-06-23 53.83 55.23 50.88 51.79 0.0M
2022-06-22 55.90 55.90 53.21 54.72 0.0M
2022-06-21 55.68 57.80 55.54 57.52 0.0M
2022-06-20 55.50 55.89 54.01 55.89 0.0M
2022-06-17 59.84 61.70 53.98 55.25 0.0M
2022-06-16 65.75 66.52 59.30 59.76 0.0M
2022-06-15 68.43 68.43 65.50 66.11 0.0M
2022-06-14 67.25 69.25 66.00 67.88 0.0M
2022-06-13 69.41 69.41 64.55 66.67 0.0M
2022-06-10 72.50 73.39 69.22 71.37 0.0M
2022-06-09 72.84 74.60 72.11 73.38 0.0M
2022-06-08 73.29 73.68 72.00 72.89 0.0M
2022-06-07 72.77 73.31 70.92 72.76 0.0M
2022-06-06 72.50 73.25 71.30 71.83 0.0M
2022-06-03 71.46 71.98 70.15 71.98 0.0M
2022-06-02 71.08 71.83 70.42 71.10 0.0M
2022-06-01 70.99 72.36 70.35 72.09 0.0M
2022-05-31 71.99 73.67 69.50 69.50 0.0M
2022-05-30 70.96 71.99 70.93 71.99 0.0M
2022-05-27 69.33 70.64 68.40 70.31 0.0M
2022-05-26 67.87 70.16 66.77 68.40 0.0M
2022-05-25 65.76 67.50 65.00 67.45 0.0M
2022-05-24 65.88 66.30 64.49 65.28 0.0M
2022-05-23 66.66 67.77 65.50 66.31 0.0M
2022-05-20 66.09 68.35 64.92 65.17 0.0M
2022-05-19 65.74 67.11 64.07 65.80 0.0M
2022-05-18 70.00 70.00 65.80 66.51 0.0M
2022-05-17 68.72 70.00 68.30 68.95 0.0M
2022-05-16 65.92 68.67 65.40 68.00 0.0M
2022-05-13 62.50 66.54 62.50 65.82 0.0M
2022-05-12 62.07 64.50 60.24 61.54 0.0M
2022-05-11 61.78 64.40 61.15 62.00 0.0M
2022-05-10 57.50 62.12 57.00 60.24 0.0M
2022-05-09 68.99 68.99 58.70 58.87 0.0M
2022-05-06 65.30 66.01 62.58 66.01 0.0M
2022-05-05 64.21 65.15 62.30 62.73 0.0M
2022-05-04 61.25 63.89 60.63 63.89 0.0M
2022-05-03 57.34 61.00 56.59 60.66 0.0M
2022-05-02 56.06 56.06 54.00 55.58 0.0M
2022-04-29 57.50 57.59 56.20 56.20 0.0M
2022-04-28 54.65 57.30 53.96 57.04 0.0M
2022-04-27 53.42 55.69 53.14 55.14 0.0M
2022-04-26 52.71 54.76 52.24 53.14 0.0M
2022-04-25 53.35 53.35 49.85 52.36 0.0M
2022-04-22 56.60 57.05 53.64 53.89 0.0M
2022-04-21 59.67 60.28 56.26 56.49 0.0M
2022-04-20 58.50 59.80 58.43 59.53 0.0M
2022-04-19 58.60 59.63 58.09 58.42 0.0M
2022-04-14 58.27 58.97 57.91 57.91 0.0M
2022-04-13 58.39 59.16 57.72 58.58 0.0M
2022-04-12 56.51 58.37 56.05 57.57 0.0M
2022-04-11 57.44 57.45 55.25 55.99 0.0M
2022-04-08 55.54 57.49 55.00 57.49 0.0M
2022-04-07 53.45 55.55 53.45 55.55 0.0M
2022-04-06 54.46 54.53 52.70 53.65 0.0M
2022-04-05 55.83 56.26 53.85 53.85 0.0M
2022-04-04 55.04 56.09 54.37 55.54 0.0M
2022-04-01 53.38 54.98 52.40 54.50 0.0M
2022-03-31 52.60 55.34 51.48 53.74 0.0M
2022-03-30 55.04 55.70 54.00 54.18 0.0M
2022-03-29 55.64 56.28 51.92 54.38 0.0M
2022-03-28 56.34 56.34 54.22 55.06 0.0M
2022-03-25 56.50 56.98 55.02 56.98 0.0M
2022-03-24 56.60 56.82 55.34 56.24 0.0M
2022-03-23 56.04 57.40 55.70 56.30 0.0M
2022-03-22 55.98 57.74 54.24 55.00 0.0M
2022-03-21 53.34 56.12 53.34 55.46 0.0M
2022-03-18 53.00 53.00 51.94 52.36 0.0M
2022-03-17 48.70 52.02 48.61 51.66 0.0M
2022-03-16 49.87 49.87 47.08 47.42 0.0M
2022-03-15 46.21 49.07 45.31 48.56 0.0M
2022-03-14 53.08 53.08 47.68 47.78 0.0M
2022-03-11 54.68 55.62 53.50 54.46 0.0M
2022-03-10 52.84 55.28 52.18 55.28 0.0M
2022-03-09 55.56 56.00 50.82 53.28 0.0M
2022-03-08 56.40 57.74 51.48 54.58 0.0M
2022-03-07 54.58 58.06 53.54 54.80 0.0M
2022-03-04 54.02 54.88 52.16 54.62 0.0M
2022-03-03 54.20 54.56 51.50 53.00 0.0M
2022-03-02 56.00 56.50 52.62 52.90 0.0M
2022-03-01 53.90 56.50 51.94 52.80 0.0M
2022-02-28 51.00 53.02 49.10 53.02 0.0M
2022-02-25 48.04 48.89 46.54 48.53 0.0M
2022-02-24 47.61 50.74 45.88 46.50 0.0M
2022-02-23 47.18 48.00 46.51 47.13 0.0M
2022-02-22 49.21 51.00 45.50 46.73 0.0M
2022-02-21 49.00 49.89 47.51 48.50 0.0M
2022-02-18 48.68 49.60 47.36 48.58 0.0M
2022-02-17 48.43 49.69 47.49 48.89 0.0M
2022-02-16 46.27 48.83 46.27 47.27 0.0M
2022-02-15 46.06 46.06 44.17 45.48 0.0M
2022-02-14 47.00 47.70 45.54 46.19 0.0M
2022-02-11 45.64 47.74 45.64 47.74 0.0M
2022-02-10 46.07 46.87 45.67 45.70 0.0M
2022-02-09 45.14 46.12 44.70 45.77 0.0M
2022-02-08 45.76 46.00 44.45 44.66 0.0M
2022-02-07 45.94 46.68 45.05 46.00 0.0M
2022-02-04 46.98 48.38 46.33 46.73 0.0M
2022-02-03 47.03 47.18 45.50 46.31 0.0M
2022-02-02 46.76 47.30 45.51 47.30 0.0M
2022-02-01 44.71 47.04 44.10 46.84 0.0M
2022-01-31 46.21 46.90 44.34 44.89 0.0M
2022-01-28 46.97 46.98 45.06 45.86 0.0M
2022-01-27 46.00 48.46 45.01 45.40 0.0M
2022-01-26 45.53 47.00 45.15 46.18 0.0M
2022-01-25 42.92 45.51 42.00 45.23 0.0M
2022-01-24 40.22 42.40 38.01 42.40 0.0M
2022-01-21 42.16 42.55 39.70 40.50 0.0M
2022-01-20 42.96 44.85 42.13 43.05 0.0M
2022-01-19 44.62 44.95 43.30 43.30 0.0M
2022-01-18 45.11 45.40 43.62 44.65 0.0M
2022-01-17 44.95 45.33 44.34 44.90 0.0M
2022-01-14 43.56 44.54 43.56 43.92 0.0M
2022-01-13 43.89 44.37 43.25 43.25 0.0M
2022-01-12 43.88 44.74 43.60 43.60 0.0M
2022-01-11 43.31 43.98 42.72 43.96 0.0M
2022-01-10 43.42 44.20 41.68 41.99 0.0M
2022-01-07 43.30 43.65 42.51 43.59 0.0M
2022-01-06 41.30 43.13 41.00 42.84 0.0M
2022-01-05 42.43 42.85 41.10 41.10 0.0M
2022-01-04 40.75 42.38 40.29 41.96 0.0M
2022-01-03 39.05 39.93 38.65 39.82 0.0M