Comparing Back to the side-by-side chart ↗
Diversified Energy Company plc (DEC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.62 | 14.95 | 14.58 | 14.83 | +2.77% | 471,820 |
| 2026-10-15 | 14.67 | 14.87 | 14.40 | 14.43 | -1.64% | 578,917 |
| 2026-10-14 | 14.95 | 14.95 | 14.50 | 14.67 | -1.28% | 774,941 |
| 2026-10-13 | 14.32 | 14.92 | 14.32 | 14.86 | +4.94% | 932,342 |
| 2026-10-12 | 13.88 | 14.20 | 13.85 | 14.16 | +2.39% | 580,728 |
| 2026-10-09 | 14.02 | 14.14 | 13.80 | 13.83 | -1.91% | 468,634 |
| 2026-10-08 | 14.24 | 14.30 | 14.04 | 14.10 | +0.50% | 797,819 |
| 2026-10-07 | 14.13 | 14.39 | 14.03 | 14.03 | +0.00% | 734,534 |
| 2026-10-06 | 13.61 | 14.05 | 13.61 | 14.03 | +3.09% | 590,753 |
| 2026-10-05 | 13.38 | 13.77 | 13.18 | 13.61 | +1.42% | 504,496 |
| 2026-10-02 | 13.36 | 13.54 | 13.31 | 13.42 | -0.07% | 494,155 |
| 2026-10-01 | 13.32 | 13.56 | 13.23 | 13.43 | +0.45% | 553,745 |
| 2026-09-30 | 13.51 | 13.63 | 13.37 | 13.37 | -0.96% | 698,327 |
| 2026-09-29 | 13.40 | 13.59 | 13.27 | 13.50 | -0.52% | 865,108 |
| 2026-09-28 | 13.83 | 13.86 | 13.43 | 13.57 | -1.60% | 679,569 |
| 2026-09-25 | 13.78 | 14.01 | 13.70 | 13.79 | -1.85% | 721,746 |
| 2026-09-24 | 13.93 | 14.07 | 13.71 | 14.05 | +1.15% | 872,717 |
| 2026-09-23 | 13.90 | 14.13 | 13.86 | 13.89 | -0.07% | 572,305 |
| 2026-09-22 | 13.64 | 13.99 | 13.61 | 13.90 | +1.39% | 516,100 |
| 2026-09-21 | 13.70 | 13.75 | 13.47 | 13.71 | -0.15% | 1,026,999 |
| 2026-09-18 | 13.92 | 14.06 | 13.73 | 13.73 | -1.15% | 3,463,972 |
| 2026-09-17 | 14.09 | 14.23 | 13.87 | 13.89 | -1.91% | 954,526 |
| 2026-09-16 | 14.81 | 14.85 | 14.05 | 14.16 | -5.66% | 1,082,293 |
| 2026-09-15 | 14.85 | 15.16 | 14.85 | 15.01 | +0.87% | 512,016 |
| 2026-09-14 | 15.08 | 15.15 | 14.83 | 14.88 | +0.47% | 712,950 |
| 2026-09-11 | 14.90 | 14.95 | 14.67 | 14.81 | -0.87% | 442,759 |
| 2026-09-10 | 15.25 | 15.26 | 14.87 | 14.94 | -0.93% | 685,697 |
| 2026-09-09 | 15.65 | 15.71 | 15.05 | 15.08 | -2.27% | 626,900 |
| 2026-09-08 | 15.47 | 15.84 | 15.42 | 15.43 | +0.00% | 1,516,404 |
| 2026-09-04 | 15.67 | 15.73 | 15.26 | 15.43 | -1.84% | 592,599 |
| 2026-09-03 | 15.38 | 15.89 | 14.99 | 15.72 | +3.08% | 1,005,381 |
| 2026-09-02 | 15.24 | 15.48 | 15.16 | 15.25 | -0.72% | 644,528 |
| 2026-09-01 | 15.17 | 15.36 | 14.89 | 15.36 | +3.16% | 1,065,895 |
| 2026-08-31 | 15.03 | 15.10 | 14.80 | 14.89 | +0.95% | 878,378 |
| 2026-08-28 | 14.67 | 14.86 | 14.67 | 14.75 | -2.12% | 509,600 |
| 2026-08-27 | 14.85 | 15.12 | 14.70 | 15.07 | +0.94% | 722,625 |
| 2026-08-26 | 14.48 | 14.97 | 14.47 | 14.93 | +1.77% | 716,663 |
| 2026-08-25 | 14.57 | 14.79 | 14.50 | 14.67 | -1.08% | 542,556 |
| 2026-08-24 | 14.56 | 14.88 | 14.54 | 14.83 | +1.16% | 594,208 |
| 2026-08-21 | 14.75 | 14.78 | 14.54 | 14.66 | -0.34% | 545,562 |
| 2026-08-20 | 14.59 | 15.10 | 14.59 | 14.71 | +2.01% | 826,025 |
| 2026-08-19 | 14.40 | 14.71 | 14.36 | 14.42 | +0.14% | 1,380,021 |
| 2026-08-18 | 14.63 | 14.65 | 14.22 | 14.40 | +0.07% | 1,156,006 |
| 2026-08-17 | 14.39 | 14.44 | 14.16 | 14.39 | +0.49% | 745,747 |
| 2026-08-14 | 14.55 | 14.60 | 14.24 | 14.32 | +1.06% | 832,224 |
| 2026-08-13 | 14.27 | 14.54 | 13.93 | 14.17 | -2.14% | 1,467,534 |
| 2026-08-12 | 14.56 | 14.76 | 14.40 | 14.48 | -1.16% | 503,537 |
| 2026-08-11 | 14.43 | 14.65 | 14.31 | 14.65 | +2.16% | 652,033 |
| 2026-08-10 | 14.14 | 14.47 | 14.08 | 14.34 | +3.54% | 749,593 |
| 2026-08-07 | 13.34 | 14.01 | 13.31 | 13.85 | +2.67% | 863,656 |
| 2026-08-06 | 13.51 | 13.62 | 12.99 | 13.49 | +3.06% | 1,152,777 |
| 2026-08-05 | 13.51 | 13.51 | 13.02 | 13.09 | -2.31% | 786,343 |
| 2026-08-04 | 13.25 | 13.40 | 12.93 | 13.40 | -1.11% | 1,138,760 |
| 2026-08-03 | 13.20 | 13.62 | 13.12 | 13.55 | +0.67% | 1,230,546 |
| 2026-07-31 | 12.97 | 13.47 | 12.92 | 13.46 | +3.06% | 619,536 |
| 2026-07-30 | 12.91 | 13.11 | 12.89 | 13.06 | +0.08% | 672,397 |
| 2026-07-29 | 12.88 | 13.13 | 12.76 | 13.05 | +4.40% | 810,315 |
| 2026-07-28 | 12.82 | 13.00 | 12.40 | 12.50 | -1.65% | 1,041,448 |
| 2026-07-27 | 12.91 | 13.11 | 12.70 | 12.71 | -3.93% | 1,339,882 |
| 2026-07-24 | 13.23 | 13.40 | 13.18 | 13.23 | -0.08% | 534,193 |
| 2026-07-23 | 13.65 | 13.74 | 13.24 | 13.24 | -0.97% | 742,674 |
| 2026-07-22 | 13.51 | 13.70 | 13.33 | 13.37 | +0.45% | 927,810 |
| 2026-07-21 | 13.10 | 13.36 | 13.02 | 13.31 | +1.29% | 607,066 |
| 2026-07-20 | 13.21 | 13.38 | 13.08 | 13.14 | -1.65% | 558,572 |
| 2026-07-17 | 13.72 | 13.84 | 13.29 | 13.36 | +0.15% | 587,945 |
| 2026-07-16 | 13.42 | 13.54 | 13.27 | 13.34 | +0.45% | 938,183 |
| 2026-07-15 | 13.30 | 13.46 | 13.13 | 13.28 | -0.45% | 866,584 |
| 2026-07-14 | 13.62 | 13.72 | 13.34 | 13.34 | -2.91% | 651,569 |
| 2026-07-13 | 13.57 | 13.93 | 13.57 | 13.74 | +2.69% | 916,928 |
| 2026-07-10 | 13.78 | 13.78 | 13.24 | 13.38 | -2.19% | 766,543 |
| 2026-07-09 | 13.74 | 13.81 | 13.48 | 13.68 | -1.87% | 764,761 |
| 2026-07-08 | 14.17 | 14.30 | 13.91 | 13.94 | +0.14% | 1,220,279 |
| 2026-07-07 | 13.52 | 14.15 | 13.45 | 13.92 | +3.57% | 1,135,934 |
| 2026-07-06 | 14.19 | 14.24 | 13.42 | 13.44 | -6.01% | 1,022,911 |
| 2026-07-02 | 13.72 | 14.33 | 13.72 | 14.30 | +5.38% | 1,192,386 |
| 2026-07-01 | 13.80 | 13.85 | 13.37 | 13.57 | -2.09% | 1,423,403 |
| 2026-06-30 | 13.57 | 13.90 | 13.57 | 13.86 | +2.82% | 1,422,802 |
| 2026-06-29 | 13.10 | 13.56 | 13.10 | 13.48 | +3.85% | 1,420,594 |
| 2026-06-26 | 12.59 | 13.18 | 12.57 | 12.98 | +3.67% | 3,259,815 |
| 2026-06-25 | 12.66 | 12.73 | 12.48 | 12.52 | -1.96% | 1,006,700 |
| 2026-06-24 | 12.76 | 12.88 | 12.61 | 12.77 | -1.24% | 874,545 |
| 2026-06-23 | 13.00 | 13.25 | 12.91 | 12.93 | -1.45% | 968,126 |
| 2026-06-22 | 12.94 | 13.12 | 12.74 | 13.12 | +0.92% | 1,999,181 |
| 2026-06-18 | 12.78 | 13.12 | 12.60 | 13.00 | +0.08% | 4,694,377 |
| 2026-06-17 | 13.25 | 13.29 | 12.88 | 12.99 | -1.96% | 1,195,172 |
| 2026-06-16 | 13.11 | 13.49 | 13.08 | 13.25 | +0.68% | 789,712 |
| 2026-06-15 | 13.38 | 13.65 | 13.14 | 13.16 | -4.98% | 1,239,670 |
| 2026-06-12 | 13.47 | 13.98 | 13.46 | 13.85 | +0.87% | 683,728 |
| 2026-06-11 | 14.52 | 14.55 | 13.64 | 13.73 | -4.25% | 718,411 |
| 2026-06-10 | 14.04 | 14.40 | 14.02 | 14.34 | +4.44% | 668,550 |
| 2026-06-09 | 13.76 | 13.94 | 13.63 | 13.73 | -0.72% | 947,401 |
| 2026-06-08 | 13.88 | 14.06 | 13.78 | 13.83 | +0.07% | 576,071 |
| 2026-06-05 | 14.06 | 14.17 | 13.79 | 13.82 | -2.06% | 824,960 |
| 2026-06-04 | 13.88 | 14.19 | 13.85 | 14.11 | +0.36% | 687,762 |
| 2026-06-03 | 14.30 | 14.35 | 13.96 | 14.06 | -1.47% | 1,002,676 |
| 2026-06-02 | 14.75 | 14.93 | 14.21 | 14.27 | -4.29% | 1,924,031 |
| 2026-06-01 | 14.75 | 15.18 | 14.75 | 14.91 | +2.47% | 926,434 |
| 2026-05-29 | 14.56 | 14.62 | 14.41 | 14.55 | -1.89% | 929,871 |
| 2026-05-28 | 14.99 | 15.00 | 14.61 | 14.83 | +1.99% | 890,740 |
| 2026-05-27 | 14.85 | 15.22 | 14.54 | 14.54 | -3.77% | 1,248,028 |
| 2026-05-26 | 15.41 | 15.80 | 15.10 | 15.11 | -2.45% | 739,797 |
| 2026-05-22 | 15.57 | 15.76 | 15.37 | 15.49 | -1.71% | 555,098 |
| 2026-05-21 | 16.59 | 16.73 | 15.74 | 15.76 | -3.67% | 506,436 |
| 2026-05-20 | 16.68 | 16.89 | 16.36 | 16.36 | -2.50% | 612,141 |
| 2026-05-19 | 16.54 | 16.84 | 16.35 | 16.78 | +1.45% | 712,174 |
| 2026-05-18 | 16.08 | 16.67 | 16.02 | 16.54 | +2.86% | 608,906 |
| 2026-05-15 | 16.20 | 16.27 | 15.95 | 16.08 | -0.37% | 691,842 |
| 2026-05-14 | 15.60 | 16.17 | 15.60 | 16.14 | +3.59% | 462,325 |
| 2026-05-13 | 15.89 | 15.96 | 15.47 | 15.58 | -1.83% | 566,318 |
| 2026-05-12 | 15.98 | 15.99 | 15.72 | 15.87 | +1.02% | 654,515 |
| 2026-05-11 | 15.95 | 16.20 | 15.70 | 15.71 | +0.38% | 770,943 |
| 2026-05-08 | 15.72 | 15.80 | 15.54 | 15.65 | +0.51% | 659,984 |
| 2026-05-07 | 15.27 | 15.77 | 15.13 | 15.57 | +1.43% | 1,288,728 |
| 2026-05-06 | 15.68 | 15.71 | 15.33 | 15.35 | -6.17% | 797,560 |
| 2026-05-05 | 16.43 | 16.65 | 16.14 | 16.36 | -2.73% | 468,902 |
| 2026-05-04 | 16.53 | 16.83 | 16.41 | 16.82 | +2.25% | 553,012 |
| 2026-05-01 | 16.49 | 16.69 | 16.05 | 16.45 | -1.20% | 527,392 |
| 2026-04-30 | 16.10 | 16.67 | 16.00 | 16.65 | +1.77% | 638,926 |
| 2026-04-29 | 16.13 | 16.39 | 15.95 | 16.36 | +2.25% | 658,148 |
| 2026-04-28 | 15.89 | 16.16 | 15.82 | 16.00 | +2.11% | 452,269 |
| 2026-04-27 | 15.63 | 15.84 | 15.57 | 15.67 | +1.23% | 617,156 |
| 2026-04-24 | 15.38 | 15.49 | 15.25 | 15.48 | -0.77% | 538,164 |
| 2026-04-23 | 15.63 | 15.79 | 15.48 | 15.60 | +0.45% | 559,686 |
| 2026-04-22 | 15.22 | 15.58 | 15.22 | 15.53 | +2.24% | 470,959 |
| 2026-04-21 | 15.28 | 15.40 | 15.07 | 15.19 | -0.78% | 524,148 |
| 2026-04-20 | 15.26 | 15.54 | 15.08 | 15.31 | +0.66% | 749,035 |
| 2026-04-17 | 15.05 | 15.26 | 14.60 | 15.21 | -3.55% | 1,435,329 |
| 2026-04-16 | 15.72 | 16.03 | 15.65 | 15.77 | +1.41% | 880,506 |
| 2026-04-15 | 15.65 | 15.80 | 15.51 | 15.55 | -1.40% | 1,295,591 |
| 2026-04-14 | 16.12 | 16.12 | 15.70 | 15.77 | -2.41% | 615,209 |
| 2026-04-13 | 16.79 | 16.89 | 16.08 | 16.16 | -3.23% | 712,045 |
| 2026-04-10 | 16.28 | 16.84 | 16.26 | 16.70 | +2.27% | 580,243 |
| 2026-04-09 | 16.55 | 16.75 | 16.23 | 16.33 | -1.33% | 568,264 |
| 2026-04-08 | 16.06 | 16.59 | 15.66 | 16.55 | -2.01% | 1,224,015 |
| 2026-04-07 | 17.23 | 17.55 | 16.83 | 16.89 | -2.09% | 776,462 |
| 2026-04-06 | 17.13 | 17.37 | 16.91 | 17.25 | +0.94% | 464,686 |
| 2026-04-02 | 17.46 | 17.56 | 16.77 | 17.09 | +2.09% | 950,592 |
| 2026-04-01 | 17.31 | 17.42 | 16.45 | 16.74 | -4.01% | 1,607,332 |
| 2026-03-31 | 18.35 | 18.90 | 17.30 | 17.44 | -4.70% | 1,903,978 |
| 2026-03-30 | 18.53 | 18.63 | 18.20 | 18.30 | +0.77% | 1,272,958 |
| 2026-03-27 | 17.80 | 18.30 | 17.74 | 18.16 | +2.19% | 1,769,495 |
| 2026-03-26 | 17.53 | 17.87 | 17.40 | 17.77 | +2.24% | 1,556,341 |
| 2026-03-25 | 17.09 | 17.39 | 16.80 | 17.38 | +4.57% | 1,461,868 |
| 2026-03-24 | 16.35 | 17.22 | 16.35 | 16.62 | +6.27% | 2,455,176 |
| 2026-03-23 | 15.48 | 16.12 | 15.38 | 15.64 | -3.46% | 1,974,265 |
| 2026-03-20 | 16.09 | 16.59 | 16.01 | 16.20 | +0.06% | 8,034,980 |
| 2026-03-19 | 15.50 | 16.20 | 15.50 | 16.19 | +8.22% | 1,966,570 |
| 2026-03-18 | 14.65 | 15.00 | 14.50 | 14.96 | +2.96% | 1,700,167 |
| 2026-03-17 | 14.53 | 14.86 | 14.43 | 14.53 | +1.82% | 1,044,749 |
| 2026-03-16 | 14.57 | 14.61 | 14.27 | 14.27 | -2.33% | 809,668 |
| 2026-03-13 | 14.33 | 14.75 | 14.28 | 14.61 | +1.18% | 1,068,911 |
| 2026-03-12 | 14.75 | 14.91 | 14.37 | 14.44 | -0.41% | 1,327,565 |
| 2026-03-11 | 14.09 | 14.59 | 14.08 | 14.50 | +1.83% | 1,290,728 |
| 2026-03-10 | 14.35 | 14.63 | 14.20 | 14.24 | -3.33% | 1,581,224 |
| 2026-03-09 | 14.73 | 15.13 | 14.64 | 14.73 | +1.24% | 1,855,651 |
| 2026-03-06 | 14.70 | 14.83 | 14.35 | 14.55 | +0.07% | 759,111 |
| 2026-03-05 | 14.67 | 14.85 | 14.34 | 14.54 | -0.21% | 843,168 |
| 2026-03-04 | 14.57 | 14.88 | 14.44 | 14.57 | +0.34% | 964,319 |
| 2026-03-03 | 14.20 | 14.74 | 14.13 | 14.52 | +4.39% | 1,356,511 |
| 2026-03-02 | 13.84 | 14.22 | 13.68 | 13.91 | +1.09% | 793,595 |
| 2026-02-27 | 13.57 | 14.46 | 13.56 | 13.76 | +4.08% | 2,310,894 |
| 2026-02-26 | 12.98 | 13.36 | 12.95 | 13.22 | +1.23% | 549,557 |
| 2026-02-25 | 13.25 | 13.25 | 12.91 | 13.06 | -0.53% | 480,252 |
| 2026-02-24 | 13.61 | 13.68 | 13.06 | 13.13 | -3.67% | 778,558 |
| 2026-02-23 | 13.72 | 13.86 | 13.49 | 13.63 | -0.44% | 609,603 |
| 2026-02-20 | 13.85 | 14.03 | 13.65 | 13.69 | -1.30% | 307,214 |
| 2026-02-19 | 13.63 | 14.09 | 13.63 | 13.87 | +3.12% | 831,431 |
| 2026-02-18 | 13.27 | 13.50 | 13.27 | 13.45 | +2.75% | 506,607 |
| 2026-02-17 | 13.20 | 13.20 | 12.65 | 13.09 | -0.91% | 497,468 |
| 2026-02-13 | 13.19 | 13.43 | 13.15 | 13.21 | +0.38% | 517,659 |
| 2026-02-12 | 13.51 | 13.59 | 13.14 | 13.16 | -2.23% | 427,332 |
| 2026-02-11 | 12.98 | 13.51 | 12.80 | 13.46 | +2.05% | 842,865 |
| 2026-02-10 | 13.38 | 13.45 | 13.15 | 13.19 | -1.79% | 456,122 |
| 2026-02-09 | 13.25 | 13.49 | 13.23 | 13.43 | +0.60% | 289,791 |
| 2026-02-06 | 12.72 | 13.46 | 12.72 | 13.35 | +4.30% | 583,108 |
| 2026-02-05 | 12.80 | 12.85 | 12.53 | 12.80 | -2.66% | 503,789 |
| 2026-02-04 | 13.00 | 13.27 | 12.75 | 13.15 | +1.23% | 590,204 |
| 2026-02-03 | 12.95 | 13.04 | 12.75 | 12.99 | +0.00% | 409,748 |
| 2026-02-02 | 12.90 | 13.22 | 12.83 | 12.99 | -2.99% | 538,023 |
| 2026-01-30 | 13.08 | 13.40 | 12.94 | 13.39 | +1.90% | 462,462 |
| 2026-01-29 | 13.31 | 13.36 | 12.97 | 13.14 | +1.15% | 342,742 |
| 2026-01-28 | 13.25 | 13.32 | 12.96 | 12.99 | -1.22% | 489,886 |
| 2026-01-27 | 13.10 | 13.18 | 12.88 | 13.15 | -0.15% | 377,323 |
| 2026-01-26 | 13.09 | 13.23 | 12.89 | 13.17 | +2.49% | 341,888 |
| 2026-01-23 | 13.13 | 13.24 | 12.78 | 12.85 | -0.77% | 497,816 |
| 2026-01-22 | 13.02 | 13.24 | 12.92 | 12.95 | -0.92% | 450,393 |
| 2026-01-21 | 12.77 | 13.42 | 12.77 | 13.07 | +4.14% | 1,108,761 |
| 2026-01-20 | 12.69 | 12.83 | 12.41 | 12.55 | +0.64% | 761,091 |
| 2026-01-16 | 12.40 | 12.56 | 12.35 | 12.47 | +0.24% | 795,196 |
| 2026-01-15 | 12.85 | 12.90 | 12.41 | 12.44 | -4.75% | 770,263 |
| 2026-01-14 | 12.77 | 13.14 | 12.65 | 13.06 | +1.01% | 658,702 |
| 2026-01-13 | 12.58 | 12.97 | 12.58 | 12.93 | +1.17% | 529,713 |
| 2026-01-12 | 13.12 | 13.12 | 12.72 | 12.78 | -3.91% | 442,135 |
| 2026-01-09 | 13.90 | 13.98 | 13.28 | 13.30 | -6.01% | 604,670 |
| 2026-01-08 | 13.29 | 14.45 | 13.29 | 14.15 | +4.97% | 558,390 |
| 2026-01-07 | 13.78 | 13.82 | 13.31 | 13.48 | -2.53% | 954,233 |
| 2026-01-06 | 14.25 | 14.31 | 13.77 | 13.83 | -3.02% | 498,726 |
| 2026-01-05 | 14.67 | 14.73 | 13.66 | 14.26 | -3.65% | 589,879 |
| 2026-01-02 | 14.59 | 14.85 | 14.41 | 14.80 | +2.21% | 609,923 |
| 2025-12-31 | 14.50 | 14.62 | 14.34 | 14.48 | +0.14% | 290,749 |
| 2025-12-30 | 14.48 | 14.62 | 14.45 | 14.46 | +0.35% | 203,499 |
| 2025-12-29 | 14.37 | 14.49 | 14.23 | 14.41 | +0.98% | 293,467 |
| 2025-12-26 | 14.43 | 14.46 | 14.26 | 14.27 | -1.11% | 205,814 |
| 2025-12-24 | 14.37 | 14.54 | 14.35 | 14.43 | -0.21% | 136,277 |
| 2025-12-23 | 14.03 | 14.52 | 13.90 | 14.46 | +3.29% | 874,597 |
| 2025-12-22 | 13.78 | 14.07 | 13.78 | 14.00 | +2.12% | 368,218 |
| 2025-12-19 | 13.83 | 13.98 | 13.70 | 13.71 | -0.51% | 1,295,347 |
| 2025-12-18 | 14.07 | 14.17 | 13.78 | 13.78 | -2.06% | 464,579 |
| 2025-12-17 | 13.70 | 14.10 | 13.70 | 14.07 | +3.38% | 377,178 |
| 2025-12-16 | 13.62 | 13.94 | 13.58 | 13.61 | -0.95% | 878,560 |
| 2025-12-15 | 14.39 | 14.40 | 13.51 | 13.74 | -4.18% | 811,544 |
| 2025-12-12 | 14.73 | 14.80 | 14.33 | 14.34 | -1.71% | 695,075 |
| 2025-12-11 | 15.31 | 15.40 | 14.53 | 14.59 | -5.26% | 616,950 |
| 2025-12-10 | 15.67 | 15.70 | 15.35 | 15.40 | -1.72% | 1,626,032 |
| 2025-12-09 | 15.65 | 15.88 | 15.50 | 15.67 | +1.69% | 693,135 |
| 2025-12-08 | 15.85 | 16.04 | 15.33 | 15.41 | -2.71% | 1,230,366 |
| 2025-12-05 | 15.51 | 16.13 | 15.46 | 15.84 | +3.39% | 558,991 |
| 2025-12-04 | 15.19 | 15.38 | 15.05 | 15.32 | +0.86% | 1,066,764 |
| 2025-12-03 | 14.93 | 15.28 | 14.93 | 15.19 | +2.70% | 338,522 |
| 2025-12-02 | 14.95 | 14.99 | 14.60 | 14.79 | +0.68% | 370,021 |
| 2025-12-01 | 15.04 | 15.20 | 14.59 | 14.69 | -2.33% | 379,663 |
| 2025-11-28 | 14.85 | 15.22 | 14.81 | 15.04 | +2.04% | 308,196 |
| 2025-11-26 | 14.91 | 15.11 | 14.55 | 14.74 | -1.01% | 477,373 |
| 2025-11-25 | 15.50 | 15.55 | 14.34 | 14.89 | +0.61% | 627,997 |
| 2025-11-24 | 14.44 | 15.15 | 14.35 | 14.80 | +1.30% | 847,595 |
| 2025-11-21 | 14.33 | 14.76 | 14.18 | 14.61 | +2.10% | 451,674 |
| 2025-11-20 | 15.04 | 15.16 | 14.28 | 14.31 | -5.42% | 550,596 |
| 2025-11-19 | 14.68 | 15.22 | 14.60 | 15.13 | -1.82% | 459,256 |
| 2025-11-18 | 15.25 | 15.45 | 15.14 | 15.41 | +0.52% | 271,962 |
| 2025-11-17 | 15.47 | 15.78 | 15.25 | 15.33 | -0.20% | 471,804 |
| 2025-11-14 | 14.75 | 15.44 | 14.62 | 15.36 | +3.78% | 748,393 |
| 2025-11-13 | 14.69 | 14.91 | 14.65 | 14.80 | +0.54% | 535,557 |
| 2025-11-12 | 14.67 | 14.73 | 14.54 | 14.72 | +0.20% | 330,763 |
| 2025-11-11 | 14.35 | 14.69 | 14.35 | 14.69 | +4.63% | 690,636 |
| 2025-11-10 | 14.10 | 14.22 | 13.83 | 14.04 | +1.01% | 333,127 |
| 2025-11-07 | 13.70 | 14.00 | 13.59 | 13.90 | +1.16% | 433,785 |
| 2025-11-06 | 13.80 | 14.00 | 13.69 | 13.74 | +0.22% | 330,387 |
| 2025-11-05 | 13.47 | 13.87 | 13.47 | 13.71 | +1.11% | 536,856 |
| 2025-11-04 | 13.44 | 13.75 | 13.20 | 13.56 | +7.28% | 621,295 |
| 2025-11-03 | 12.65 | 12.71 | 12.44 | 12.64 | -0.08% | 670,456 |
| 2025-10-31 | 12.63 | 12.73 | 12.57 | 12.65 | +1.12% | 507,209 |
| 2025-10-30 | 12.48 | 12.64 | 12.38 | 12.51 | -0.79% | 261,737 |
| 2025-10-29 | 12.69 | 12.94 | 12.52 | 12.61 | -0.55% | 377,491 |
| 2025-10-28 | 13.09 | 13.09 | 12.62 | 12.68 | -4.45% | 392,960 |
| 2025-10-27 | 13.25 | 13.49 | 13.10 | 13.27 | +1.30% | 581,272 |
| 2025-10-24 | 13.25 | 13.27 | 13.04 | 13.10 | +0.69% | 241,714 |
| 2025-10-23 | 13.13 | 13.13 | 12.93 | 13.01 | +1.48% | 304,363 |
| 2025-10-22 | 12.79 | 12.85 | 12.54 | 12.82 | +1.99% | 269,246 |
| 2025-10-21 | 12.82 | 12.82 | 12.51 | 12.57 | -2.10% | 409,383 |
| 2025-10-20 | 12.64 | 12.85 | 12.51 | 12.84 | +1.74% | 293,901 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+18.99%). Pire mois : Sept (-12.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Diversified Energy Company plc (DEC) ?
14.83 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DEC ?
Plus haut à 18.90 et plus bas à 12.33 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Diversified Energy Company plc ?
Historiquement, le mois le plus fort de DEC a été Nov (moyenne +18.99%) et le plus faible Sept (moyenne -12.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.