Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 20.820 | 20.820 | 20.200 | 20.280 | 20.280 | 86,184 |
| 2024-08-30 | 21.080 | 21.220 | 20.740 | 20.740 | 20.740 | 822,680 |
| 2024-08-29 | 20.900 | 21.200 | 20.800 | 21.000 | 21.000 | 77,227 |
| 2024-08-28 | 21.000 | 21.260 | 20.740 | 20.860 | 20.860 | 67,765 |
| 2024-08-27 | 21.200 | 21.400 | 20.800 | 20.980 | 20.980 | 103,497 |
| 2024-08-26 | 20.900 | 21.260 | 20.880 | 21.160 | 21.160 | 89,438 |
| 2024-08-23 | 20.600 | 21.060 | 20.480 | 20.900 | 20.900 | 68,306 |
| 2024-08-22 | 20.360 | 20.600 | 20.240 | 20.600 | 20.600 | 67,002 |
| 2024-08-21 | 20.240 | 20.640 | 20.240 | 20.400 | 20.400 | 60,346 |
| 2024-08-20 | 20.400 | 20.680 | 20.160 | 20.200 | 20.200 | 99,234 |
| 2024-08-19 | 19.620 | 20.440 | 19.620 | 20.400 | 20.400 | 130,667 |
| 2024-08-16 | 18.900 | 19.650 | 18.870 | 19.590 | 19.590 | 105,690 |
| 2024-08-15 | 18.090 | 18.690 | 17.890 | 18.690 | 18.690 | 96,461 |
| 2024-08-14 | 18.240 | 18.900 | 18.030 | 18.120 | 18.120 | 71,018 |
| 2024-08-13 | 18.150 | 18.480 | 18.040 | 18.040 | 18.040 | 32,784 |
| 2024-08-12 | 18.000 | 18.290 | 18.000 | 18.100 | 18.100 | 58,107 |
| 2024-08-09 | 17.800 | 18.260 | 17.800 | 18.020 | 18.020 | 91,130 |
| 2024-08-08 | 17.800 | 17.800 | 17.460 | 17.800 | 17.800 | 26,283 |
| 2024-08-07 | 17.520 | 17.800 | 17.510 | 17.790 | 17.790 | 30,151 |
| 2024-08-06 | 17.670 | 17.700 | 17.050 | 17.330 | 17.330 | 26,069 |
| 2024-08-05 | 17.430 | 17.580 | 16.860 | 17.260 | 17.260 | 86,092 |
| 2024-08-02 | 17.870 | 18.160 | 17.630 | 17.800 | 17.800 | 59,517 |
| 2024-08-01 | 19.150 | 19.320 | 18.180 | 18.180 | 18.180 | 46,092 |
| 2024-07-31 | 19.270 | 19.480 | 19.100 | 19.270 | 19.270 | 18,008 |
| 2024-07-30 | 19.250 | 19.380 | 19.010 | 19.250 | 19.250 | 31,572 |
| 2024-07-29 | 19.100 | 19.330 | 18.950 | 19.050 | 19.050 | 28,515 |
| 2024-07-26 | 18.550 | 19.330 | 18.550 | 19.250 | 19.250 | 41,304 |
| 2024-07-25 | 18.940 | 18.940 | 18.120 | 18.840 | 18.840 | 87,953 |
| 2024-07-24 | 19.070 | 19.420 | 19.010 | 19.060 | 19.060 | 63,224 |
| 2024-07-23 | 19.040 | 19.270 | 18.930 | 19.100 | 19.100 | 28,634 |
| 2024-07-22 | 19.000 | 19.270 | 18.890 | 19.150 | 19.150 | 87,306 |
| 2024-07-19 | 19.050 | 19.090 | 18.760 | 18.870 | 18.870 | 49,292 |
| 2024-07-18 | 18.110 | 19.140 | 18.110 | 18.940 | 18.940 | 124,604 |
| 2024-07-17 | 17.210 | 18.550 | 17.180 | 17.910 | 17.910 | 366,686 |
| 2024-07-16 | 17.000 | 17.320 | 16.780 | 17.320 | 17.320 | 47,148 |
| 2024-07-15 | 17.150 | 17.280 | 16.830 | 17.000 | 17.000 | 46,315 |
| 2024-07-12 | 17.160 | 17.440 | 16.930 | 17.250 | 17.250 | 89,851 |
| 2024-07-11 | 17.260 | 17.300 | 17.080 | 17.150 | 17.150 | 44,744 |
| 2024-07-10 | 16.900 | 17.210 | 16.900 | 17.200 | 17.200 | 88,610 |
| 2024-07-09 | 17.820 | 17.900 | 16.900 | 16.900 | 16.900 | 68,323 |
| 2024-07-08 | 18.110 | 18.200 | 17.650 | 17.810 | 17.810 | 87,201 |
| 2024-07-05 | 18.090 | 18.170 | 17.810 | 18.000 | 18.000 | 37,344 |
| 2024-07-04 | 18.050 | 18.140 | 17.820 | 18.050 | 18.050 | 35,238 |
| 2024-07-03 | 17.660 | 18.250 | 17.410 | 17.980 | 17.980 | 72,245 |
| 2024-07-02 | 17.350 | 18.050 | 16.900 | 17.610 | 17.610 | 71,028 |
| 2024-07-01 | 17.260 | 17.440 | 17.260 | 17.330 | 17.330 | 84,891 |
| 2024-06-28 | 17.490 | 17.490 | 16.930 | 17.080 | 17.080 | 57,939 |
| 2024-06-27 | 17.050 | 17.500 | 17.050 | 17.310 | 17.310 | 64,051 |
| 2024-06-26 | 17.480 | 17.520 | 17.190 | 17.330 | 17.330 | 50,315 |
| 2024-06-25 | 18.200 | 18.200 | 17.470 | 17.550 | 17.550 | 76,038 |
| 2024-06-24 | 18.300 | 18.470 | 18.000 | 18.100 | 18.100 | 39,022 |
| 2024-06-21 | 18.520 | 18.860 | 18.010 | 18.310 | 18.310 | 144,016 |
| 2024-06-20 | 18.700 | 18.700 | 18.000 | 18.330 | 18.330 | 53,710 |
| 2024-06-19 | 18.100 | 18.200 | 17.760 | 18.110 | 18.110 | 29,248 |
| 2024-06-18 | 17.980 | 18.110 | 17.720 | 17.920 | 17.920 | 51,628 |
| 2024-06-17 | 18.710 | 18.820 | 18.000 | 18.050 | 18.050 | 31,447 |
| 2024-06-14 | 18.800 | 18.960 | 17.500 | 18.480 | 18.480 | 178,021 |
| 2024-06-13 | 19.530 | 19.640 | 18.840 | 19.110 | 19.110 | 44,787 |
| 2024-06-12 | 19.260 | 19.780 | 19.260 | 19.700 | 19.700 | 12,161 |
| 2024-06-11 | 20.000 | 20.000 | 19.170 | 19.530 | 19.530 | 35,995 |
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.