Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:D8K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | - | -0.56% | - |
| Apr 22, 2026 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Apr 21, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Apr 20, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 4.57% | - |
| Apr 17, 2026 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 1.74% | - |
| Apr 16, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.18% | - |
| Apr 15, 2026 | 8.25 | 8.55 | 8.25 | 8.50 | 8.50 | 2.41% | - |
| Apr 14, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | - |
| Apr 13, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 10, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.14% | - |
| Apr 9, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Apr 8, 2026 | 8.25 | 8.30 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 7, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | - |
| Apr 2, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Apr 1, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Mar 31, 2026 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | - | - |
| Mar 30, 2026 | 7.90 | 8.20 | 7.90 | 8.05 | 7.89 | 3.21% | - |
| Mar 27, 2026 | 8.20 | 8.20 | 7.80 | 7.80 | 7.64 | -3.11% | - |
| Mar 26, 2026 | 8.05 | 8.25 | 8.05 | 8.05 | 7.89 | 1.26% | - |
| Mar 25, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.79 | 0.63% | - |
| Mar 24, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.74 | -0.63% | - |
| Mar 23, 2026 | 7.95 | 8.20 | 7.95 | 7.95 | 7.79 | 0.63% | - |
| Mar 20, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | 7.74 | -3.66% | - |
| Mar 19, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 8.03 | -1.80% | - |
| Mar 18, 2026 | 8.50 | 8.55 | 8.35 | 8.35 | 8.18 | 0.60% | - |
| Mar 17, 2026 | 8.35 | 8.50 | 8.30 | 8.30 | 8.13 | 1.22% | - |
| Mar 16, 2026 | 8.50 | 8.60 | 8.20 | 8.20 | 8.03 | -1.80% | - |
| Mar 13, 2026 | 8.60 | 8.65 | 8.35 | 8.35 | 8.18 | -1.18% | - |
| Mar 12, 2026 | 8.50 | 8.65 | 8.45 | 8.45 | 8.28 | 0.60% | - |
| Mar 11, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.23 | -1.18% | - |
| Mar 10, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.33 | - | - |
| Mar 9, 2026 | 8.50 | 8.60 | 8.30 | 8.50 | 8.33 | -2.30% | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.60 | 8.70 | 8.52 | -0.57% | - |
| Mar 5, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.57 | -0.57% | - |
| Mar 4, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.62 | 3.53% | - |
| Mar 3, 2026 | 8.20 | 8.60 | 8.20 | 8.50 | 8.33 | 3.03% | - |
| Mar 2, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.08 | -1.20% | - |
| Feb 27, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.18 | -5.65% | - |
| Feb 26, 2026 | 8.65 | 8.95 | 8.65 | 8.85 | 8.67 | 1.72% | - |
| Feb 25, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.52 | 2.35% | - |
| Feb 24, 2026 | 8.55 | 8.65 | 8.50 | 8.50 | 8.33 | -0.58% | - |
| Feb 23, 2026 | 8.70 | 8.80 | 8.55 | 8.55 | 8.37 | -3.39% | - |
| Feb 20, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.67 | 3.51% | - |
| Feb 19, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.37 | 3.01% | - |
| Feb 18, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.13 | -1.19% | - |
| Feb 17, 2026 | 8.45 | 8.45 | 8.20 | 8.40 | 8.23 | -0.59% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | - | - |
| Feb 13, 2026 | 8.25 | 8.55 | 8.25 | 8.45 | 8.28 | 2.42% | - |
| Feb 12, 2026 | 8.60 | 8.60 | 8.05 | 8.25 | 8.08 | -4.07% | - |
| Feb 11, 2026 | 8.85 | 9.30 | 8.60 | 8.60 | 8.42 | -3.37% | - |