Douglas Emmett, Inc. (FRA:D8K)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:D8K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.10 | 10.10 | 9.85 | 10.00 | 10.00 | -0.99% | - |
| Jun 2, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 2.54% | - |
| Jun 1, 2026 | 9.90 | 10.10 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| May 29, 2026 | 9.85 | 9.95 | 9.70 | 9.90 | 9.90 | - | - |
| May 28, 2026 | 9.80 | 9.95 | 9.80 | 9.90 | 9.90 | 0.51% | - |
| May 27, 2026 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| May 26, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | 0.51% | - |
| May 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| May 22, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | - | - |
| May 21, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| May 20, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | - |
| May 19, 2026 | 9.85 | 9.90 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| May 18, 2026 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | - | - |
| May 15, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | -0.50% | - |
| May 14, 2026 | 9.95 | 10.20 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| May 13, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| May 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 11, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 8, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| May 7, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| May 6, 2026 | 9.60 | 10.50 | 9.60 | 10.20 | 10.20 | 6.81% | - |
| May 5, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 2.14% | - |
| May 4, 2026 | 9.20 | 9.35 | 9.15 | 9.35 | 9.35 | 1.63% | - |
| Apr 30, 2026 | 9.05 | 9.25 | 9.05 | 9.20 | 9.20 | 0.55% | - |
| Apr 29, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Apr 28, 2026 | 9.20 | 9.45 | 9.20 | 9.40 | 9.40 | 2.17% | - |
| Apr 27, 2026 | 9.00 | 9.25 | 9.00 | 9.20 | 9.20 | 1.66% | - |
| Apr 24, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.69% | - |
| Apr 23, 2026 | 8.90 | 8.95 | 8.85 | 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 | 2.09% | - |
| 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% | - |