Douglas AG (ETR:DOU)
Germany · Delayed Price · Currency is EUR 8.30
+0.11 (1.34%)
At close: Aug 6, 2026
Douglas AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.30 | 8.39 | 8.13 | 8.30 | 8.30 | 1.34% | 119,209 |
| Aug 5, 2026 | 8.22 | 8.28 | 8.14 | 8.19 | 8.19 | -0.12% | 56,310 |
| Aug 4, 2026 | 8.34 | 8.34 | 8.03 | 8.20 | 8.20 | 0.37% | 66,743 |
| Aug 3, 2026 | 8.00 | 8.31 | 8.00 | 8.17 | 8.17 | 1.49% | 131,918 |
| Jul 31, 2026 | 8.15 | 8.20 | 8.00 | 8.05 | 8.05 | -0.37% | 113,118 |
| Jul 30, 2026 | 8.02 | 8.17 | 7.92 | 8.08 | 8.08 | 1.00% | 151,426 |
| Jul 29, 2026 | 8.10 | 8.32 | 7.98 | 8.00 | 8.00 | -0.87% | 164,509 |
| Jul 28, 2026 | 8.08 | 8.11 | 7.90 | 8.07 | 8.07 | 1.38% | 98,757 |
| Jul 27, 2026 | 7.60 | 8.04 | 7.60 | 7.96 | 7.96 | 1.66% | 57,570 |
| Jul 24, 2026 | 7.85 | 7.86 | 7.61 | 7.83 | 7.83 | -0.38% | 236,483 |
| Jul 23, 2026 | 8.01 | 8.15 | 7.86 | 7.86 | 7.86 | -3.79% | 97,637 |
| Jul 22, 2026 | 8.31 | 8.49 | 8.17 | 8.17 | 8.17 | -1.09% | 72,402 |
| Jul 21, 2026 | 8.23 | 8.34 | 8.14 | 8.26 | 8.26 | -0.24% | 43,342 |
| Jul 20, 2026 | 8.40 | 8.46 | 8.25 | 8.28 | 8.28 | -1.08% | 70,500 |
| Jul 17, 2026 | 8.34 | 8.43 | 8.25 | 8.37 | 8.37 | -0.36% | 57,275 |
| Jul 16, 2026 | 8.28 | 8.40 | 8.23 | 8.40 | 8.40 | 0.72% | 78,224 |
| Jul 15, 2026 | 8.11 | 8.34 | 7.97 | 8.34 | 8.34 | 2.96% | 85,726 |
| Jul 14, 2026 | 8.15 | 8.16 | 8.03 | 8.10 | 8.10 | -1.22% | 56,029 |
| Jul 13, 2026 | 8.20 | 8.22 | 8.05 | 8.20 | 8.20 | 1.86% | 61,259 |
| Jul 10, 2026 | 8.00 | 8.13 | 8.00 | 8.05 | 8.05 | 0.63% | 52,497 |
| Jul 9, 2026 | 8.10 | 8.10 | 7.82 | 8.00 | 8.00 | 0.13% | 63,819 |
| Jul 8, 2026 | 8.25 | 8.25 | 7.92 | 7.99 | 7.99 | -1.96% | 51,013 |
| Jul 7, 2026 | 8.05 | 8.23 | 8.05 | 8.15 | 8.15 | -0.37% | 98,871 |
| Jul 6, 2026 | 8.38 | 8.53 | 8.03 | 8.18 | 8.18 | -2.04% | 111,118 |
| Jul 3, 2026 | 8.27 | 8.42 | 8.22 | 8.35 | 8.35 | 1.46% | 55,539 |
| Jul 2, 2026 | 8.10 | 8.26 | 8.06 | 8.23 | 8.23 | 1.60% | 116,965 |
| Jul 1, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3.45% | 114,943 |
| Jun 30, 2026 | 7.91 | 7.98 | 7.81 | 7.83 | 7.83 | -1.26% | 97,356 |
| Jun 29, 2026 | 8.00 | 8.11 | 7.91 | 7.93 | 7.93 | -0.88% | 91,166 |
| Jun 26, 2026 | 7.84 | 8.05 | 7.84 | 8.00 | 8.00 | 1.27% | 212,390 |
| Jun 25, 2026 | 7.96 | 7.96 | 7.86 | 7.90 | 7.90 | -0.75% | 127,846 |
| Jun 24, 2026 | 7.77 | 7.96 | 7.76 | 7.96 | 7.96 | 1.53% | 201,735 |
| Jun 23, 2026 | 7.85 | 7.96 | 7.77 | 7.84 | 7.84 | -0.63% | 167,792 |
| Jun 22, 2026 | 8.11 | 8.11 | 7.78 | 7.89 | 7.89 | -2.83% | 339,163 |
| Jun 19, 2026 | 8.10 | 8.15 | 7.91 | 8.12 | 8.12 | 0.25% | 209,121 |
| Jun 18, 2026 | 8.74 | 8.74 | 7.75 | 8.10 | 8.10 | -6.36% | 504,919 |
| Jun 17, 2026 | 8.80 | 8.80 | 8.54 | 8.65 | 8.65 | -1.14% | 66,471 |
| Jun 16, 2026 | 8.70 | 8.77 | 8.50 | 8.75 | 8.75 | 0.57% | 202,009 |
| Jun 15, 2026 | 8.95 | 8.97 | 8.67 | 8.70 | 8.70 | 0.69% | 120,215 |
| Jun 12, 2026 | 8.79 | 8.93 | 8.55 | 8.64 | 8.64 | - | 126,237 |
| Jun 11, 2026 | 8.68 | 8.89 | 8.62 | 8.64 | 8.64 | -1.37% | 85,371 |
| Jun 10, 2026 | 8.75 | 8.83 | 8.68 | 8.76 | 8.76 | -0.23% | 129,117 |
| Jun 9, 2026 | 8.62 | 8.87 | 8.52 | 8.78 | 8.78 | 1.97% | 89,313 |
| Jun 8, 2026 | 8.88 | 8.97 | 8.52 | 8.61 | 8.61 | -4.12% | 170,254 |
| Jun 5, 2026 | 9.02 | 9.37 | 8.94 | 8.98 | 8.98 | -1.54% | 85,794 |
| Jun 4, 2026 | 9.15 | 9.47 | 9.10 | 9.12 | 9.12 | 0.55% | 94,081 |
| Jun 3, 2026 | 9.44 | 9.54 | 8.99 | 9.07 | 9.07 | 2.60% | 218,544 |
| Jun 2, 2026 | 8.84 | 9.08 | 8.74 | 8.84 | 8.84 | 0.68% | 75,231 |
| Jun 1, 2026 | 8.80 | 9.08 | 8.75 | 8.78 | 8.78 | -0.57% | 108,510 |
| May 29, 2026 | 8.80 | 9.08 | 8.66 | 8.83 | 8.83 | 2.20% | 194,613 |