Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 8.85
-0.05 (-0.56%)
At close: Sep 18, 2026
FRA:D8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | - |
| Sep 17, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | - | - |
| Sep 16, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 15, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Sep 14, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 11, 2026 | 9.20 | 9.30 | 9.10 | 9.15 | 9.15 | - | - |
| Sep 10, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -0.54% | - |
| Sep 9, 2026 | 9.55 | 9.55 | 9.15 | 9.20 | 9.20 | -3.66% | - |
| Sep 8, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Sep 7, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Sep 4, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | 1.04% | - |
| Sep 3, 2026 | 9.70 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Sep 2, 2026 | 9.75 | 9.85 | 9.70 | 9.75 | 9.75 | 0.52% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Aug 31, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Aug 28, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 25, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | - |
| Aug 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Aug 21, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | - |
| Aug 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Aug 19, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | - |
| Aug 18, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Aug 17, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 13, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | - |
| Aug 12, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.52% | - |
| Aug 11, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 10, 2026 | 10.00 | 10.00 | 9.75 | 9.90 | 9.90 | -1.00% | - |
| Aug 7, 2026 | 9.85 | 10.10 | 9.85 | 10.00 | 10.00 | 1.52% | - |
| Aug 6, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Aug 5, 2026 | 10.30 | 10.30 | 9.60 | 10.20 | 10.20 | -0.97% | - |
| Aug 4, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Aug 3, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jul 31, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jul 30, 2026 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | -1.89% | - |
| Jul 29, 2026 | 10.40 | 10.90 | 10.40 | 10.60 | 10.60 | 0.95% | - |
| Jul 28, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| 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% | - |