Douglas AG (FRA:DOU)
Germany · Delayed Price · Currency is EUR 8.42
+0.16 (1.94%)
Jul 20, 2026, 1:57 PM CET
FRA:DOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.27 | 8.42 | 8.27 | 8.42 | 8.42 | 1.94% | 20 |
| Jul 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.36% | - |
| Jul 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.35% | - |
| Jul 15, 2026 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | -0.25% | 320 |
| Jul 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.27% | - |
| Jul 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| Jul 10, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% | - |
| Jul 9, 2026 | 8.02 | 8.02 | 7.89 | 7.89 | 7.89 | -2.23% | 1,000 |
| Jul 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Jul 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.93% | - |
| Jul 6, 2026 | 8.29 | 8.40 | 8.29 | 8.40 | 8.40 | 0.84% | 126 |
| Jul 3, 2026 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | 1.22% | 235 |
| Jul 2, 2026 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 5.51% | 2,000 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.14% | - |
| Jun 30, 2026 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | -1.25% | 420 |
| Jun 29, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Jun 26, 2026 | 7.85 | 8.06 | 7.85 | 8.06 | 8.06 | 2.15% | 420 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.87 | 7.89 | 7.89 | 1.28% | 29,110 |
| Jun 24, 2026 | 7.83 | 7.85 | 7.79 | 7.79 | 7.79 | -0.51% | 9,620 |
| Jun 23, 2026 | 7.85 | 7.92 | 7.83 | 7.83 | 7.83 | 0.26% | 600 |
| Jun 22, 2026 | 8.03 | 8.03 | 7.79 | 7.81 | 7.81 | -3.22% | 8,743 |
| Jun 19, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | -1.34% | 1,000 |
| Jun 18, 2026 | 8.64 | 8.64 | 7.99 | 8.18 | 8.18 | -6.30% | 1,250 |
| Jun 17, 2026 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | 0.81% | 125 |
| Jun 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.92% | 20 |
| Jun 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% | - |
| Jun 12, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% | - |
| Jun 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.14% | - |
| Jun 10, 2026 | 8.76 | 8.95 | 8.76 | 8.86 | 8.86 | 1.26% | 1,510 |
| Jun 9, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.81% | 4 |
| Jun 8, 2026 | 8.86 | 8.86 | 8.68 | 8.68 | 8.68 | -3.56% | 2,360 |
| Jun 5, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -3.74% | 400 |
| Jun 4, 2026 | 9.01 | 9.36 | 9.01 | 9.35 | 9.35 | 1.85% | 1,620 |
| Jun 3, 2026 | 9.04 | 9.18 | 9.04 | 9.18 | 9.18 | 4.56% | 125 |
| Jun 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.90% | - |
| Jun 1, 2026 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | -2.32% | 1,908 |
| May 29, 2026 | 8.59 | 9.07 | 8.59 | 9.07 | 9.07 | 5.47% | 2,000 |
| May 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| May 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| May 26, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.59% | 1,000 |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.29% | - |
| May 22, 2026 | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | -0.58% | 680 |
| May 21, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.01% | - |
| May 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.35% | - |
| May 19, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.70% | - |
| May 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.04% | - |
| May 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.71% | - |
| May 14, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.45% | 50 |
| May 13, 2026 | 9.15 | 9.25 | 8.99 | 8.99 | 8.99 | -1.86% | 410 |
| May 12, 2026 | 9.26 | 9.26 | 8.94 | 9.16 | 9.16 | -1.72% | 675 |