Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.650 | 7.760 | 7.460 | 7.500 | 7.500 | 75,642 |
| 2026-10-16 | 7.760 | 7.870 | 7.630 | 7.760 | 7.760 | 69,188 |
| 2026-10-15 | 7.490 | 7.730 | 7.490 | 7.710 | 7.710 | 70,343 |
| 2026-10-14 | 7.260 | 7.580 | 7.260 | 7.530 | 7.530 | 130,261 |
| 2026-10-13 | 7.040 | 7.270 | 7.040 | 7.260 | 7.260 | 166,401 |
| 2026-10-12 | 7.040 | 7.150 | 6.960 | 7.010 | 7.010 | 51,331 |
| 2026-10-09 | 6.940 | 7.120 | 6.940 | 7.040 | 7.040 | 152,801 |
| 2026-10-08 | 7.000 | 7.080 | 6.930 | 6.950 | 6.950 | 82,052 |
| 2026-10-07 | 7.190 | 7.370 | 7.080 | 7.080 | 7.080 | 118,151 |
| 2026-10-06 | 7.190 | 7.320 | 7.190 | 7.260 | 7.260 | 47,829 |
| 2026-10-05 | 7.210 | 7.300 | 7.170 | 7.180 | 7.180 | 42,526 |
| 2026-10-02 | 7.320 | 7.350 | 7.200 | 7.220 | 7.220 | 85,190 |
| 2026-10-01 | 7.370 | 7.480 | 7.180 | 7.190 | 7.190 | 73,730 |
| 2026-09-30 | 7.460 | 7.470 | 7.330 | 7.330 | 7.330 | 71,740 |
| 2026-09-29 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 67,372 |
| 2026-09-28 | 7.380 | 7.500 | 7.380 | 7.480 | 7.480 | 98,821 |
| 2026-09-25 | 7.300 | 7.430 | 7.300 | 7.340 | 7.340 | 81,285 |
| 2026-09-24 | 7.100 | 7.550 | 7.100 | 7.310 | 7.310 | 102,126 |
| 2026-09-23 | 7.380 | 7.510 | 7.300 | 7.310 | 7.310 | 101,900 |
| 2026-09-22 | 7.050 | 7.380 | 7.020 | 7.330 | 7.330 | 124,643 |
| 2026-09-21 | 7.180 | 7.250 | 7.040 | 7.040 | 7.040 | 83,156 |
| 2026-09-18 | 7.360 | 7.360 | 7.110 | 7.120 | 7.120 | 670,828 |
| 2026-09-17 | 7.290 | 7.440 | 7.260 | 7.310 | 7.310 | 215,765 |
| 2026-09-16 | 7.520 | 7.520 | 7.330 | 7.420 | 7.420 | 119,865 |
| 2026-09-15 | 7.620 | 7.670 | 7.510 | 7.530 | 7.530 | 90,028 |
| 2026-09-14 | 7.580 | 7.720 | 7.580 | 7.630 | 7.630 | 71,518 |
| 2026-09-11 | 7.600 | 7.670 | 7.520 | 7.600 | 7.600 | 100,626 |
| 2026-09-10 | 7.890 | 7.890 | 7.520 | 7.600 | 7.600 | 137,918 |
| 2026-09-09 | 7.900 | 8.030 | 7.740 | 7.780 | 7.780 | 69,723 |
| 2026-09-08 | 8.060 | 8.070 | 7.920 | 7.930 | 7.930 | 35,784 |
| 2026-09-07 | 8.100 | 8.100 | 7.980 | 8.050 | 8.050 | 60,471 |
| 2026-09-04 | 8.010 | 8.070 | 7.980 | 8.050 | 8.050 | 50,105 |
| 2026-09-03 | 7.970 | 7.990 | 7.750 | 7.990 | 7.990 | 85,308 |
| 2026-09-02 | 8.020 | 8.060 | 7.950 | 7.960 | 7.960 | 52,748 |
| 2026-09-01 | 8.130 | 8.130 | 7.950 | 8.090 | 8.090 | 77,332 |
| 2026-08-31 | 8.080 | 8.110 | 7.920 | 7.970 | 7.970 | 70,799 |
| 2026-08-28 | 7.960 | 8.130 | 7.960 | 8.130 | 8.130 | 104,849 |
| 2026-08-27 | 7.990 | 8.000 | 7.910 | 7.980 | 7.980 | 22,291 |
| 2026-08-26 | 7.990 | 8.020 | 7.930 | 7.970 | 7.970 | 28,592 |
| 2026-08-25 | 7.900 | 8.040 | 7.850 | 7.980 | 7.980 | 80,469 |
| 2026-08-24 | 7.900 | 8.030 | 7.870 | 7.880 | 7.880 | 57,182 |
| 2026-08-21 | 8.180 | 8.180 | 7.930 | 7.960 | 7.960 | 51,479 |
| 2026-08-20 | 7.970 | 8.000 | 7.860 | 7.920 | 7.920 | 41,947 |
| 2026-08-19 | 8.000 | 8.070 | 7.860 | 7.970 | 7.970 | 39,374 |
| 2026-08-18 | 8.000 | 8.050 | 7.840 | 7.940 | 7.940 | 60,067 |
| 2026-08-17 | 8.400 | 8.400 | 7.900 | 7.970 | 7.970 | 155,742 |
| 2026-08-14 | 7.810 | 8.250 | 7.810 | 8.200 | 8.200 | 315,085 |
| 2026-08-13 | 8.160 | 8.420 | 8.080 | 8.330 | 8.330 | 167,090 |
| 2026-08-12 | 7.850 | 8.100 | 7.740 | 8.020 | 8.020 | 172,054 |
| 2026-08-11 | 8.200 | 8.260 | 8.070 | 8.160 | 8.160 | 93,557 |
| 2026-08-10 | 8.460 | 8.460 | 8.140 | 8.180 | 8.180 | 64,106 |
| 2026-08-07 | 8.350 | 8.450 | 8.260 | 8.400 | 8.400 | 111,602 |
| 2026-08-06 | 8.300 | 8.390 | 8.130 | 8.300 | 8.300 | 119,209 |
| 2026-08-05 | 8.220 | 8.280 | 8.140 | 8.190 | 8.190 | 56,310 |
| 2026-08-04 | 8.340 | 8.340 | 8.030 | 8.200 | 8.200 | 66,743 |
| 2026-08-03 | 8.000 | 8.310 | 8.000 | 8.170 | 8.170 | 131,918 |
| 2026-07-31 | 8.150 | 8.200 | 8.000 | 8.050 | 8.050 | 113,118 |
| 2026-07-30 | 8.020 | 8.170 | 7.920 | 8.080 | 8.080 | 151,426 |
| 2026-07-29 | 8.100 | 8.320 | 7.980 | 8.000 | 8.000 | 164,509 |
| 2026-07-28 | 8.080 | 8.110 | 7.900 | 8.070 | 8.070 | 98,757 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.