Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 8.80
-0.05 (-0.56%)
At close: Jan 30, 2026
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 1.06% | - |
| Jan 15, 2026 | 9.40 | 9.55 | 9.40 | 9.45 | 9.45 | - | - |
| Jan 14, 2026 | 9.35 | 9.50 | 9.30 | 9.45 | 9.45 | - | - |
| Jan 13, 2026 | 9.40 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | - |
| Jan 12, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | - | - |
| Jan 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jan 8, 2026 | 9.50 | 9.65 | 9.50 | 9.55 | 9.55 | - | - |
| Jan 7, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Jan 6, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 3.70% | - |
| Jan 5, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | 1.07% | - |
| Jan 2, 2026 | 9.10 | 9.40 | 9.10 | 9.35 | 9.35 | - | - |
| Dec 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | - | - |
| Dec 29, 2025 | 9.40 | 9.45 | 9.35 | 9.35 | 9.19 | 0.54% | - |
| Dec 23, 2025 | 9.30 | 9.35 | 9.30 | 9.30 | 9.14 | -0.53% | - |
| Dec 22, 2025 | 9.35 | 9.45 | 9.35 | 9.35 | 9.19 | -0.53% | - |
| Dec 19, 2025 | 9.45 | 9.50 | 9.40 | 9.40 | 9.24 | -1.05% | - |
| Dec 18, 2025 | 9.55 | 9.60 | 9.50 | 9.50 | 9.34 | -1.04% | - |
| Dec 17, 2025 | 9.75 | 9.80 | 9.55 | 9.60 | 9.43 | -2.04% | - |
| Dec 16, 2025 | 9.80 | 9.85 | 9.70 | 9.80 | 9.63 | -1.01% | - |
| Dec 15, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | 9.73 | 0.51% | - |
| Dec 12, 2025 | 9.95 | 10.00 | 9.85 | 9.85 | 9.68 | -1.01% | - |
| Dec 11, 2025 | 10.10 | 10.20 | 9.95 | 9.95 | 9.78 | -1.49% | - |
| Dec 10, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 9.93 | 1.00% | - |
| Dec 9, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.83 | -0.99% | - |
| Dec 8, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.93 | - | - |
| Dec 5, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.93 | -0.98% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.02 | -0.97% | - |
| Dec 3, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.12 | -0.96% | - |
| Dec 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | - |
| Dec 1, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.22 | -0.95% | - |
| Nov 28, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.32 | - | - |
| Nov 27, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.32 | - | - |
| Nov 26, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.32 | - | - |
| Nov 25, 2025 | 9.95 | 10.60 | 9.95 | 10.50 | 10.32 | 3.96% | - |
| Nov 24, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.93 | -0.98% | - |
| Nov 21, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.02 | 3.03% | - |
| Nov 20, 2025 | 9.95 | 10.20 | 9.90 | 9.90 | 9.73 | -1.98% | - |
| Nov 19, 2025 | 9.80 | 10.20 | 9.80 | 10.10 | 9.93 | 1.51% | - |
| Nov 18, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.78 | 0.51% | - |
| Nov 17, 2025 | 10.00 | 10.10 | 9.85 | 9.90 | 9.73 | -2.94% | - |