Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 8.65
-0.10 (-1.14%)
At close: Oct 13, 2026
FRA:D8K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 12, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | - |
| Oct 9, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 8, 2026 | 8.70 | 8.75 | 8.50 | 8.75 | 8.75 | - | - |
| Oct 7, 2026 | 8.65 | 8.75 | 8.55 | 8.75 | 8.75 | 1.74% | - |
| Oct 6, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| Oct 5, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Oct 2, 2026 | 8.55 | 8.80 | 8.55 | 8.60 | 8.60 | - | - |
| Oct 1, 2026 | 8.40 | 8.60 | 8.35 | 8.60 | 8.60 | 2.99% | - |
| Sep 30, 2026 | 8.25 | 8.45 | 8.25 | 8.35 | 8.35 | 1.43% | - |
| Sep 29, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.23 | - | - |
| Sep 28, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.23 | -1.75% | - |
| Sep 25, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.38 | 1.18% | - |
| Sep 24, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.28 | -2.31% | - |
| Sep 23, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.48 | -3.89% | - |
| Sep 22, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 8.82 | - | - |
| Sep 21, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 8.82 | 1.69% | - |
| Sep 18, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.67 | -0.56% | - |
| Sep 17, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.72 | - | - |
| Sep 16, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.72 | - | - |
| Sep 15, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.72 | -1.66% | - |
| Sep 14, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.87 | -1.09% | - |
| Sep 11, 2026 | 9.20 | 9.30 | 9.10 | 9.15 | 8.97 | - | - |
| Sep 10, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 8.97 | -0.54% | - |
| Sep 9, 2026 | 9.55 | 9.55 | 9.15 | 9.20 | 9.02 | -3.66% | - |
| Sep 8, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.36 | -1.04% | - |
| Sep 7, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.46 | -1.03% | - |
| Sep 4, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.56 | 1.04% | - |
| Sep 3, 2026 | 9.70 | 9.80 | 9.65 | 9.65 | 9.46 | -1.03% | - |
| Sep 2, 2026 | 9.75 | 9.85 | 9.70 | 9.75 | 9.56 | 0.52% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.51 | -1.52% | - |
| Aug 31, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.65 | -2.48% | - |
| Aug 28, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.90 | - | - |
| Aug 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.90 | -0.98% | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | -0.97% | - |
| Aug 25, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.09 | 1.98% | - |
| Aug 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | 1.00% | - |
| Aug 21, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 9.80 | -0.99% | - |
| Aug 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | 1.00% | - |
| Aug 19, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.80 | 1.01% | - |
| Aug 18, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.70 | -0.50% | - |
| Aug 17, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.75 | -0.50% | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.80 | -1.96% | - |
| Aug 13, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.00 | 2.00% | - |
| Aug 12, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.80 | 1.52% | - |
| Aug 11, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.65 | -0.51% | - |
| Aug 10, 2026 | 10.00 | 10.00 | 9.75 | 9.90 | 9.70 | -1.00% | - |
| Aug 7, 2026 | 9.85 | 10.10 | 9.85 | 10.00 | 9.80 | 1.52% | - |
| Aug 6, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.65 | -3.43% | - |
| Aug 5, 2026 | 10.30 | 10.30 | 9.60 | 10.20 | 10.00 | -0.97% | - |