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
2024-12-30 30.22 30.27 29.86 30.06 0.0M
2024-12-27 30.00 30.20 29.62 29.89 0.0M
2024-12-23 29.94 29.96 29.35 29.70 0.0M
2024-12-20 29.31 29.98 29.16 29.58 0.0M
2024-12-19 29.88 30.34 29.50 29.50 0.0M
2024-12-18 30.61 30.88 30.00 30.00 0.0M
2024-12-17 31.00 31.18 30.37 30.46 0.0M
2024-12-16 32.03 32.57 31.07 31.07 0.0M
2024-12-13 32.72 32.72 31.98 32.25 0.0M
2024-12-12 33.26 33.26 32.23 32.65 0.0M
2024-12-11 33.06 33.13 32.91 33.08 0.0M
2024-12-10 33.95 33.95 33.00 33.00 0.0M
2024-12-09 33.31 33.92 32.93 33.62 0.0M
2024-12-06 34.00 34.12 32.93 33.09 0.0M
2024-12-05 34.60 34.64 34.05 34.05 0.0M
2024-12-04 35.99 36.10 34.32 34.32 0.0M
2024-12-03 36.10 36.10 35.61 35.86 0.0M
2024-12-02 36.48 36.48 35.69 35.73 0.0M
2024-11-29 35.75 36.17 35.72 36.04 0.0M
2024-11-28 35.77 35.94 35.69 35.69 0.0M
2024-11-27 35.95 36.09 35.78 36.09 0.0M
2024-11-26 36.51 36.80 35.70 35.76 0.0M
2024-11-25 37.67 37.91 36.49 36.53 0.0M
2024-11-22 37.17 37.94 36.76 37.94 0.0M
2024-11-21 36.65 37.12 36.60 37.00 0.0M
2024-11-20 36.11 36.70 35.81 36.36 0.0M
2024-11-19 36.84 36.84 35.87 35.90 0.0M
2024-11-18 36.74 37.00 36.45 36.86 0.0M
2024-11-15 37.18 37.64 36.51 36.51 0.0M
2024-11-14 37.17 37.54 37.00 37.00 0.0M
2024-11-13 36.26 37.19 36.06 37.10 0.0M
2024-11-12 36.45 37.04 36.22 36.26 0.0M
2024-11-11 36.45 37.17 36.13 36.72 0.0M
2024-11-08 36.22 36.56 36.00 36.24 0.0M
2024-11-07 36.95 37.36 36.10 36.18 0.0M
2024-11-06 36.39 39.50 35.95 37.60 0.0M
2024-11-05 35.78 36.26 35.78 35.86 0.0M
2024-11-04 35.52 36.06 35.30 36.06 0.0M
2024-11-01 36.11 36.11 35.35 35.35 0.0M
2024-10-31 35.48 35.80 35.48 35.61 0.0M
2024-10-30 35.62 35.62 35.18 35.31 0.0M
2024-10-29 35.75 36.16 35.32 35.32 0.0M
2024-10-28 36.26 36.26 35.15 35.68 0.0M
2024-10-25 36.77 36.77 36.28 36.28 0.0M
2024-10-24 36.80 36.95 36.36 36.52 0.0M
2024-10-23 37.05 37.80 36.45 36.45 0.0M
2024-10-22 36.83 38.50 36.83 37.26 0.0M
2024-10-21 37.51 37.95 37.02 37.14 0.0M
2024-10-18 37.17 37.46 36.96 37.46 0.0M
2024-10-17 37.42 37.66 37.00 37.10 0.0M
2024-10-16 37.76 37.97 37.53 37.61 0.0M
2024-10-15 37.50 38.24 37.50 38.12 0.0M
2024-10-14 39.15 39.18 38.81 39.18 0.0M
2024-10-11 39.07 39.28 39.07 39.16 0.0M
2024-10-10 38.53 39.26 38.53 39.26 0.0M
2024-10-09 37.87 38.15 37.87 38.15 0.0M
2024-10-08 38.28 38.28 37.66 37.70 0.0M
2024-10-07 38.50 39.15 38.50 38.96 0.0M
2024-10-04 38.57 38.83 38.19 38.51 0.0M
2024-10-03 36.43 37.55 36.43 37.55 0.0M
2024-10-02 36.38 36.79 36.29 36.69 0.0M
2024-10-01 35.11 36.36 34.78 36.01 0.0M
2024-09-30 34.97 35.38 34.71 35.06 0.0M
2024-09-27 33.84 34.68 33.84 34.57 0.0M
2024-09-26 35.01 35.60 33.90 33.90 0.0M
2024-09-25 36.75 36.99 35.80 35.85 0.0M
2024-09-24 37.12 37.52 36.71 36.71 0.0M
2024-09-23 36.51 36.96 36.50 36.54 0.0M
2024-09-20 36.81 36.81 36.15 36.61 0.0M
2024-09-19 36.97 37.10 36.74 36.98 0.0M
2024-09-18 36.35 36.36 36.15 36.17 0.0M
2024-09-17 35.45 36.41 35.45 36.41 0.0M
2024-09-16 35.62 35.88 35.28 35.63 0.0M
2024-09-13 35.94 36.30 35.58 35.58 0.0M
2024-09-12 36.54 37.08 35.95 36.42 0.0M
2024-09-11 36.74 36.79 35.56 36.21 0.0M
2024-09-10 37.38 37.75 36.50 36.51 0.0M
2024-09-09 37.58 37.86 37.29 37.86 0.0M
2024-09-06 37.87 38.12 37.12 37.12 0.0M
2024-09-05 38.21 38.40 37.83 37.83 0.0M
2024-09-04 38.90 38.99 38.20 38.20 0.0M
2024-09-03 40.60 40.60 38.82 39.00 0.0M
2024-09-02 40.52 40.76 40.52 40.54 0.0M
2024-08-30 40.91 40.91 40.05 40.28 0.0M
2024-08-29 40.62 40.78 40.62 40.78 0.0M
2024-08-28 40.08 40.25 40.08 40.20 0.0M
2024-08-27 40.69 40.69 40.05 40.05 0.0M
2024-08-26 40.05 40.45 40.05 40.44 0.0M
2024-08-23 39.47 39.77 39.47 39.62 0.0M
2024-08-22 39.87 39.87 39.46 39.50 0.0M
2024-08-21 39.76 40.20 39.39 39.80 0.0M
2024-08-20 40.52 40.52 39.78 39.83 0.0M
2024-08-19 40.48 40.93 40.48 40.88 0.0M
2024-08-16 41.16 41.31 40.84 41.07 0.0M
2024-08-15 40.28 41.32 40.28 41.32 0.0M
2024-08-14 40.50 40.79 40.50 40.56 0.0M
2024-08-13 41.83 41.92 40.71 40.71 0.0M
2024-08-12 41.50 41.69 41.28 41.36 0.0M
2024-08-09 41.51 41.70 40.92 41.03 0.0M
2024-08-08 39.45 40.93 39.45 40.93 0.0M
2024-08-07 38.96 40.38 38.46 39.95 0.0M
2024-08-06 38.43 38.65 38.15 38.49 0.0M
2024-08-05 38.98 38.98 37.46 38.10 0.0M
2024-08-02 41.94 42.01 38.67 38.67 0.0M
2024-08-01 43.84 43.99 41.35 41.81 0.0M
2024-07-31 42.88 43.70 42.87 43.70 0.0M
2024-07-30 42.12 42.52 42.10 42.52 0.0M
2024-07-29 43.08 43.16 43.08 43.16 0.0M
2024-07-26 42.84 42.84 42.34 42.34 0.0M
2024-07-25 41.64 42.90 41.64 42.75 0.0M
2024-07-24 42.56 42.62 42.10 42.10 0.0M
2024-07-23 42.81 43.30 42.38 42.38 0.0M
2024-07-22 44.18 44.18 42.88 42.90 0.0M
2024-07-19 44.82 45.00 44.00 44.00 0.0M
2024-07-18 44.53 45.00 44.53 44.74 0.0M
2024-07-17 44.36 44.89 44.15 44.47 0.0M
2024-07-16 43.75 44.51 43.75 44.26 0.0M
2024-07-15 42.89 44.37 42.37 44.30 0.0M
2024-07-12 42.75 42.75 42.75 42.75 0.0M
2024-07-11 41.88 42.84 41.88 42.84 0.0M
2024-07-10 42.33 42.71 42.29 42.29 0.0M
2024-07-09 42.67 42.92 42.46 42.92 0.0M
2024-07-08 43.52 43.52 42.15 42.20 0.0M
2024-07-05 44.23 44.86 43.53 43.59 0.0M
2024-07-04 44.70 44.71 43.20 43.40 0.0M
2024-07-03 44.77 44.77 44.38 44.38 0.0M
2024-07-02 44.75 44.91 44.35 44.46 0.0M
2024-07-01 44.47 44.67 44.06 44.67 0.0M
2024-06-28 44.49 44.49 43.93 44.12 0.0M
2024-06-27 43.96 44.09 43.72 43.88 0.0M
2024-06-26 44.73 44.73 43.67 43.99 0.0M
2024-06-25 44.39 44.65 44.05 44.05 0.0M
2024-06-24 42.84 44.55 42.84 44.55 0.0M
2024-06-21 43.20 43.22 42.79 42.79 0.0M
2024-06-20 42.20 43.20 42.20 43.08 0.0M
2024-06-19 42.32 42.32 42.32 42.32 0.0M
2024-06-18 42.79 43.13 42.72 42.72 0.0M
2024-06-17 42.65 42.82 42.28 42.29 0.0M
2024-06-14 42.55 42.63 42.24 42.48 0.0M
2024-06-13 43.08 43.53 42.60 42.82 0.0M
2024-06-12 44.03 44.03 43.17 43.17 0.0M
2024-06-11 43.87 43.92 43.44 43.92 0.0M
2024-06-10 43.47 43.98 43.43 43.83 0.0M
2024-06-07 43.05 43.50 42.61 43.50 0.0M
2024-06-06 43.13 43.13 42.95 43.00 0.0M
2024-06-05 43.14 43.24 42.85 43.03 0.0M
2024-06-04 42.96 42.96 42.22 42.47 0.0M
2024-06-03 45.27 45.38 43.32 43.33 0.0M
2024-05-31 44.13 45.04 43.68 45.04 0.0M
2024-05-30 43.68 43.84 43.68 43.84 0.0M
2024-05-29 45.31 45.31 43.12 43.43 0.0M
2024-05-28 44.47 44.96 44.47 44.87 0.0M
2024-05-27 44.27 44.88 44.21 44.88 0.0M
2024-05-24 44.26 44.83 44.26 44.44 0.0M
2024-05-23 45.34 45.34 44.53 44.53 0.0M
2024-05-22 45.15 45.87 44.87 44.87 0.0M
2024-05-21 45.60 46.13 45.60 45.88 0.0M
2024-05-20 45.79 45.79 45.79 45.79 0.0M
2024-05-17 45.12 45.60 45.12 45.41 0.0M
2024-05-16 45.50 45.72 45.31 45.31 0.0M
2024-05-15 46.58 46.58 45.38 45.39 0.0M
2024-05-14 45.95 46.20 45.85 45.92 0.0M
2024-05-13 46.37 46.69 46.00 46.50 0.0M
2024-05-10 46.99 47.59 46.42 46.43 0.0M
2024-05-09 47.52 47.52 47.21 47.21 0.0M
2024-05-08 47.02 47.22 46.76 46.88 0.0M
2024-05-07 47.21 47.40 47.03 47.30 0.0M
2024-05-06 46.76 47.75 46.76 47.25 0.0M
2024-05-03 46.78 47.09 46.62 46.75 0.0M
2024-05-02 46.75 48.59 46.75 47.10 0.0M
2024-04-30 49.73 49.73 48.36 48.36 0.0M
2024-04-29 48.81 49.62 48.81 49.62 0.0M
2024-04-26 49.06 49.21 48.78 48.95 0.0M
2024-04-25 48.15 48.74 48.02 48.74 0.0M
2024-04-24 49.01 49.14 48.63 48.63 0.0M
2024-04-23 48.73 49.16 48.72 49.10 0.0M
2024-04-22 48.42 49.17 48.26 49.17 0.0M
2024-04-19 48.46 48.88 48.11 48.88 0.0M
2024-04-18 48.64 48.64 47.95 48.47 0.0M
2024-04-17 49.20 49.46 48.53 48.65 0.0M
2024-04-16 49.50 49.50 48.73 48.90 0.0M
2024-04-15 49.69 50.60 49.00 49.75 0.0M
2024-04-12 50.24 51.60 50.11 50.11 0.0M
2024-04-11 50.50 50.85 50.09 50.23 0.0M
2024-04-10 49.75 50.62 49.30 50.62 0.0M
2024-04-09 49.05 49.75 49.03 49.75 0.0M
2024-04-08 48.29 49.45 48.29 49.39 0.0M
2024-04-05 48.76 49.34 48.42 49.24 0.0M
2024-04-04 48.89 48.94 48.24 48.49 0.0M
2024-04-03 48.00 48.55 47.40 48.55 0.0M
2024-04-02 47.19 48.27 47.19 47.73 0.0M
2024-03-28 45.98 46.46 45.72 46.20 0.0M
2024-03-27 44.70 45.56 44.36 45.56 0.0M
2024-03-26 45.34 45.34 45.12 45.18 0.0M
2024-03-25 44.98 45.40 44.60 45.08 0.0M
2024-03-22 44.48 45.00 44.48 44.60 0.0M
2024-03-21 44.26 44.74 44.26 44.54 0.0M
2024-03-20 44.70 44.70 44.10 44.62 0.0M
2024-03-19 43.38 44.50 43.38 44.38 0.0M
2024-03-18 43.96 44.00 43.64 43.84 0.0M
2024-03-15 43.86 44.30 43.72 43.88 0.0M
2024-03-14 43.34 43.92 43.22 43.92 0.0M
2024-03-13 43.14 43.52 43.14 43.52 0.0M
2024-03-12 42.00 42.96 42.00 42.84 0.0M
2024-03-11 42.28 42.64 42.08 42.64 0.0M
2024-03-08 42.18 42.30 41.86 42.30 0.0M
2024-03-07 41.88 42.16 41.48 42.16 0.0M
2024-03-06 41.62 41.92 41.62 41.72 0.0M
2024-03-05 40.68 41.72 40.68 41.72 0.0M
2024-03-04 41.14 41.14 40.78 41.04 0.0M
2024-03-01 40.96 41.22 40.96 41.20 0.0M
2024-02-29 40.82 41.06 40.46 40.70 0.0M
2024-02-28 40.90 41.40 40.66 40.66 0.0M
2024-02-27 40.24 40.96 40.18 40.80 0.0M
2024-02-26 40.66 40.78 40.36 40.52 0.0M
2024-02-23 40.60 40.70 40.02 40.34 0.0M
2024-02-22 40.68 40.78 40.68 40.78 0.0M
2024-02-21 39.74 41.26 39.74 40.46 0.0M
2024-02-20 40.36 40.52 39.96 39.96 0.0M
2024-02-19 40.32 40.36 40.32 40.36 0.0M
2024-02-16 40.24 40.56 39.86 40.56 0.0M
2024-02-15 38.90 40.08 38.84 40.08 0.0M
2024-02-14 39.28 39.50 38.94 38.94 0.0M
2024-02-13 39.18 39.34 38.60 39.34 0.0M
2024-02-12 38.00 39.38 38.00 39.24 0.0M
2024-02-09 39.26 39.38 38.34 38.34 0.0M
2024-02-08 38.14 39.40 38.04 39.34 0.0M
2024-02-07 38.08 38.44 38.08 38.26 0.0M
2024-02-06 37.88 38.36 37.70 38.08 0.0M
2024-02-05 38.06 38.28 37.78 38.00 0.0M
2024-02-02 38.82 38.82 38.30 38.30 0.0M
2024-02-01 39.10 39.28 38.50 38.60 0.0M
2024-01-31 39.92 39.92 39.44 39.44 0.0M
2024-01-30 39.78 39.78 39.22 39.62 0.0M
2024-01-29 39.26 39.48 39.00 39.00 0.0M
2024-01-26 38.84 39.34 38.78 38.78 0.0M
2024-01-25 38.38 39.16 38.22 39.16 0.0M
2024-01-24 38.06 38.40 37.92 38.04 0.0M
2024-01-23 38.10 38.46 37.74 38.02 0.0M
2024-01-22 37.40 38.16 37.18 37.80 0.0M
2024-01-19 37.72 37.92 37.30 37.34 0.0M
2024-01-18 38.04 38.10 37.38 37.88 0.0M
2024-01-17 38.28 38.44 37.64 37.92 0.0M
2024-01-16 39.26 39.60 38.20 38.48 0.0M
2024-01-15 39.16 39.26 38.54 39.26 0.0M
2024-01-12 40.40 40.76 38.96 39.00 0.0M
2024-01-11 40.18 40.44 39.72 39.72 0.0M
2024-01-10 40.98 41.10 40.14 40.16 0.0M
2024-01-09 41.46 41.80 40.92 40.92 0.0M
2024-01-08 41.74 41.96 40.42 41.44 0.0M
2024-01-05 41.82 42.26 41.82 41.82 0.0M
2024-01-04 42.84 42.98 41.70 41.70 0.0M
2024-01-03 42.06 42.72 41.80 42.72 0.0M
2024-01-02 41.26 42.28 41.26 41.98 0.0M