Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 10.40
-0.20 (-1.89%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:D8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 24, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | - |
| Jul 23, 2026 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Jul 22, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Jul 21, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | - |
| Jul 20, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jul 17, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 16, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | - |
| Jul 15, 2026 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 14, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Jul 13, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | - |
| Jul 10, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Jul 9, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | - |
| Jul 8, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Jul 7, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jul 6, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | - |
| Jul 3, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Jul 2, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Jul 1, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | - |
| Jun 30, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.64% | - |
| Jun 29, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.13 | - | - |
| Jun 26, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.13 | 1.98% | - |
| Jun 25, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 9.94 | 1.00% | - |
| Jun 24, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.84 | -0.99% | - |
| Jun 23, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.94 | -0.98% | - |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 0.99% | - |
| Jun 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Jun 18, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 9.94 | 1.51% | - |
| Jun 17, 2026 | 10.40 | 10.40 | 9.95 | 9.95 | 9.79 | -3.40% | - |
| Jun 16, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Jun 15, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.23 | - | - |
| Jun 12, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.23 | -1.89% | - |
| Jun 11, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.43 | -0.93% | - |
| Jun 10, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.53 | -0.93% | - |
| Jun 9, 2026 | 10.50 | 10.90 | 10.50 | 10.80 | 10.63 | 1.89% | - |
| Jun 8, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.43 | 0.95% | - |
| Jun 5, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.33 | 1.94% | - |
| Jun 4, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.13 | 3.52% | - |
| Jun 3, 2026 | 10.10 | 10.10 | 9.85 | 9.95 | 9.79 | -1.49% | - |
| Jun 2, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 9.94 | 2.54% | - |
| Jun 1, 2026 | 9.90 | 10.10 | 9.85 | 9.85 | 9.69 | -0.51% | - |
| May 29, 2026 | 9.85 | 9.95 | 9.70 | 9.90 | 9.74 | - | - |
| May 28, 2026 | 9.80 | 9.95 | 9.80 | 9.90 | 9.74 | 0.51% | - |
| May 27, 2026 | 9.85 | 9.90 | 9.85 | 9.85 | 9.69 | -0.51% | - |
| May 26, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.74 | 0.51% | - |
| May 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | 0.51% | - |
| May 22, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.64 | - | - |
| May 21, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.64 | -0.51% | - |
| May 20, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.69 | 1.55% | - |
| May 19, 2026 | 9.85 | 9.90 | 9.70 | 9.70 | 9.54 | -2.51% | - |