Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 8.75
+0.20 (2.34%)
Last updated: Feb 20, 2026, 7:55 PM CET
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |