Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 7.90
-0.15 (-1.86%)
At close: Mar 27, 2026
FRA:D8K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Mar 26, 2026 | 8.05 | 8.25 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Mar 25, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Mar 24, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 23, 2026 | 7.95 | 8.20 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Mar 20, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Mar 19, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Mar 18, 2026 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Mar 17, 2026 | 8.35 | 8.50 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Mar 16, 2026 | 8.50 | 8.60 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Mar 13, 2026 | 8.60 | 8.65 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Mar 12, 2026 | 8.50 | 8.65 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Mar 11, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Mar 10, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 9, 2026 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | -2.30% | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.60 | 8.70 | 8.70 | -0.57% | - |
| Mar 5, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | - |
| Mar 4, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 3.53% | - |
| Mar 3, 2026 | 8.20 | 8.60 | 8.20 | 8.50 | 8.50 | 3.03% | - |
| Mar 2, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -1.20% | - |
| Feb 27, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Feb 26, 2026 | 8.65 | 8.95 | 8.65 | 8.85 | 8.85 | 1.72% | - |
| Feb 25, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 2.35% | - |
| Feb 24, 2026 | 8.55 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Feb 23, 2026 | 8.70 | 8.80 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Feb 20, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 3.51% | - |
| Feb 19, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Feb 18, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Feb 17, 2026 | 8.45 | 8.45 | 8.20 | 8.40 | 8.40 | -0.59% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 13, 2026 | 8.25 | 8.55 | 8.25 | 8.45 | 8.45 | 2.42% | - |
| Feb 12, 2026 | 8.60 | 8.60 | 8.05 | 8.25 | 8.25 | -4.07% | - |
| Feb 11, 2026 | 8.85 | 9.30 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Feb 10, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 1.14% | - |
| Feb 9, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -1.68% | - |
| Feb 6, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.70% | - |
| Feb 5, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | -0.56% | - |
| Feb 4, 2026 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Feb 3, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 2.87% | - |
| Feb 2, 2026 | 8.75 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jan 30, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -0.56% | - |
| Jan 29, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2.31% | - |
| Jan 28, 2026 | 8.70 | 8.80 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jan 27, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jan 26, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Jan 23, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Jan 22, 2026 | 9.20 | 9.35 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Jan 21, 2026 | 9.15 | 9.35 | 9.15 | 9.25 | 9.25 | 1.09% | - |
| Jan 20, 2026 | 9.35 | 9.35 | 9.10 | 9.15 | 9.15 | -2.66% | - |
| Jan 19, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | -1.57% | - |