Douglas AG (DOU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 19.63 | 20.04 | 19.63 | 19.90 | 19.90 | 177 |
| 30 May 2024 | 19.56 | 19.56 | 19.49 | 19.49 | 19.49 | 400 |
| 29 May 2024 | 19.99 | 20.28 | 19.85 | 19.85 | 19.85 | 900 |
| 28 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 24 May 2024 | 19.55 | 19.84 | 19.55 | 19.84 | 19.84 | 30 |
| 23 May 2024 | 19.62 | 19.78 | 19.62 | 19.78 | 19.78 | 25 |
| 22 May 2024 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 250 |
| 21 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 20 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 17 May 2024 | 19.94 | 19.94 | 19.93 | 19.93 | 19.93 | 50 |
| 16 May 2024 | 20.36 | 20.38 | 20.36 | 20.38 | 20.38 | 73 |
| 15 May 2024 | 20.72 | 20.90 | 20.72 | 20.80 | 20.80 | 90 |
| 14 May 2024 | 20.68 | 20.90 | 20.68 | 20.90 | 20.90 | 274 |
| 13 May 2024 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | 200 |
| 10 May 2024 | 20.72 | 20.98 | 20.72 | 20.98 | 20.98 | 50 |
| 09 May 2024 | 20.96 | 21.14 | 20.96 | 21.14 | 21.14 | 50 |
| 08 May 2024 | 21.44 | 21.44 | 21.28 | 21.28 | 21.28 | 580 |
| 07 May 2024 | 21.78 | 21.78 | 21.62 | 21.70 | 21.70 | 200 |
| 06 May 2024 | 21.58 | 21.78 | 21.58 | 21.78 | 21.78 | 1,162 |
| 03 May 2024 | 21.82 | 21.84 | 21.56 | 21.56 | 21.56 | 170 |
| 02 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 30 Apr 2024 | 21.76 | 21.92 | 21.76 | 21.92 | 21.92 | 480 |
| 29 Apr 2024 | 21.80 | 22.20 | 21.78 | 22.08 | 22.08 | 945 |
| 26 Apr 2024 | 20.92 | 21.30 | 20.92 | 21.30 | 21.30 | 104 |
| 25 Apr 2024 | 21.24 | 21.24 | 21.18 | 21.18 | 21.18 | 300 |
| 24 Apr 2024 | 20.88 | 21.20 | 20.88 | 21.02 | 21.02 | 534 |
| 23 Apr 2024 | 20.78 | 20.98 | 20.78 | 20.98 | 20.98 | 280 |
| 22 Apr 2024 | 20.88 | 21.04 | 20.88 | 21.04 | 21.04 | 20 |
| 19 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 18 Apr 2024 | 20.14 | 20.80 | 20.14 | 20.80 | 20.80 | 25 |
| 17 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 16 Apr 2024 | 19.52 | 20.66 | 19.52 | 20.66 | 20.66 | 357 |
| 15 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 12 Apr 2024 | 19.08 | 19.30 | 19.00 | 19.30 | 19.30 | 1,800 |
| 11 Apr 2024 | 19.17 | 19.20 | 19.17 | 19.20 | 19.20 | 50 |
| 10 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 10 |
| 09 Apr 2024 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | 125 |
| 08 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 05 Apr 2024 | 19.65 | 20.28 | 18.93 | 20.28 | 20.28 | 1,934 |
| 04 Apr 2024 | 20.66 | 20.66 | 20.50 | 20.50 | 20.50 | 70 |
| 03 Apr 2024 | 22.00 | 22.00 | 21.78 | 21.78 | 21.78 | 69 |
| 02 Apr 2024 | 21.76 | 21.92 | 21.70 | 21.92 | 21.92 | 1,000 |
| 28 Mar 2024 | 21.42 | 21.54 | 21.30 | 21.30 | 21.30 | 30 |
| 27 Mar 2024 | 21.50 | 21.70 | 20.82 | 21.70 | 21.70 | 6,862 |
| 26 Mar 2024 | 22.28 | 22.28 | 21.00 | 21.50 | 21.50 | 1,345 |
| 25 Mar 2024 | 22.10 | 22.54 | 21.74 | 21.74 | 21.74 | 1,265 |
| 22 Mar 2024 | 22.98 | 22.98 | 21.74 | 22.08 | 22.08 | 6,146 |
| 21 Mar 2024 | 25.50 | 25.50 | 22.60 | 22.90 | 22.90 | 28,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.