Douglas AG (ETR:DOU)
Germany · Delayed Price · Currency is EUR 8.00
+0.10 (1.27%)
At close: Jun 26, 2026
Douglas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.57 | 8.74 | 8.42 | 8.64 | 8.64 | -0.69% | 115,686 |
| May 27, 2026 | 8.48 | 8.78 | 8.47 | 8.70 | 8.70 | 2.59% | 106,210 |
| May 26, 2026 | 8.48 | 8.58 | 8.43 | 8.48 | 8.48 | -0.59% | 92,315 |
| May 25, 2026 | 8.43 | 8.60 | 8.42 | 8.53 | 8.53 | 1.31% | 51,239 |
| May 22, 2026 | 8.67 | 8.73 | 8.42 | 8.42 | 8.42 | -2.32% | 126,526 |
| May 21, 2026 | 8.58 | 8.79 | 8.58 | 8.62 | 8.62 | -0.69% | 106,751 |
| May 20, 2026 | 8.60 | 8.76 | 8.50 | 8.68 | 8.68 | 1.64% | 162,002 |
| May 19, 2026 | 8.55 | 8.70 | 8.44 | 8.54 | 8.54 | 0.35% | 274,494 |
| May 18, 2026 | 8.61 | 8.69 | 8.23 | 8.51 | 8.51 | -2.18% | 271,233 |
| May 15, 2026 | 8.65 | 8.77 | 8.53 | 8.70 | 8.70 | -0.11% | 307,597 |
| May 14, 2026 | 8.77 | 8.95 | 8.51 | 8.71 | 8.71 | -2.46% | 276,305 |
| May 13, 2026 | 9.15 | 9.21 | 8.91 | 8.93 | 8.93 | -2.08% | 145,979 |
| May 12, 2026 | 9.09 | 9.28 | 8.79 | 9.12 | 9.12 | -2.88% | 191,426 |
| May 11, 2026 | 9.64 | 9.76 | 9.24 | 9.39 | 9.39 | -2.39% | 154,056 |
| May 8, 2026 | 9.52 | 9.83 | 9.50 | 9.62 | 9.62 | 0.73% | 129,264 |
| May 7, 2026 | 9.45 | 9.64 | 9.30 | 9.55 | 9.55 | 1.92% | 142,271 |
| May 6, 2026 | 9.22 | 9.58 | 9.22 | 9.37 | 9.37 | 1.85% | 176,178 |
| May 5, 2026 | 9.30 | 9.40 | 9.17 | 9.20 | 9.20 | -1.92% | 497,788 |
| May 4, 2026 | 9.96 | 9.96 | 9.38 | 9.38 | 9.38 | -7.86% | 512,201 |
| Apr 30, 2026 | 9.99 | 10.30 | 9.95 | 10.18 | 10.18 | 1.39% | 92,137 |
| Apr 29, 2026 | 10.24 | 10.28 | 10.02 | 10.04 | 10.04 | -0.99% | 105,549 |
| Apr 28, 2026 | 10.20 | 10.30 | 10.06 | 10.14 | 10.14 | - | 114,044 |
| Apr 27, 2026 | 10.28 | 10.38 | 10.04 | 10.14 | 10.14 | -1.74% | 239,395 |
| Apr 24, 2026 | 10.30 | 10.48 | 10.16 | 10.32 | 10.32 | -0.58% | 236,889 |
| Apr 23, 2026 | 10.56 | 10.56 | 10.20 | 10.38 | 10.38 | -1.52% | 223,822 |
| Apr 22, 2026 | 11.18 | 11.18 | 10.50 | 10.54 | 10.54 | -2.59% | 112,267 |
| Apr 21, 2026 | 10.90 | 11.24 | 10.80 | 10.82 | 10.82 | -0.73% | 71,950 |
| Apr 20, 2026 | 10.84 | 11.00 | 10.76 | 10.90 | 10.90 | -1.09% | 55,849 |
| Apr 17, 2026 | 10.80 | 11.08 | 10.76 | 11.02 | 11.02 | 1.85% | 128,662 |