Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 19.970 | 20.060 | 19.430 | 19.670 | 19.670 | 34,983 |
| 2024-06-07 | 20.100 | 20.120 | 19.900 | 20.000 | 20.000 | 22,805 |
| 2024-06-06 | 20.140 | 20.220 | 19.960 | 20.000 | 20.000 | 47,343 |
| 2024-06-05 | 20.000 | 20.060 | 19.810 | 19.900 | 19.900 | 32,514 |
| 2024-06-04 | 20.100 | 20.520 | 19.890 | 20.000 | 20.000 | 62,146 |
| 2024-06-03 | 20.180 | 20.280 | 19.800 | 19.980 | 19.980 | 36,081 |
| 2024-05-31 | 20.260 | 20.340 | 19.990 | 20.100 | 20.100 | 39,635 |
| 2024-05-30 | 19.740 | 20.140 | 19.300 | 19.830 | 19.830 | 58,097 |
| 2024-05-29 | 20.640 | 20.700 | 19.600 | 19.760 | 19.760 | 92,046 |
| 2024-05-28 | 20.020 | 20.360 | 20.020 | 20.340 | 20.340 | 30,598 |
| 2024-05-27 | 19.720 | 20.260 | 19.700 | 20.060 | 20.060 | 31,955 |
| 2024-05-24 | 19.740 | 20.060 | 19.670 | 19.840 | 19.840 | 43,288 |
| 2024-05-23 | 19.660 | 20.100 | 19.660 | 19.750 | 19.750 | 32,309 |
| 2024-05-22 | 19.900 | 20.000 | 19.720 | 19.720 | 19.720 | 19,855 |
| 2024-05-21 | 20.080 | 20.200 | 19.880 | 19.950 | 19.950 | 18,564 |
| 2024-05-20 | 20.400 | 20.400 | 19.840 | 20.020 | 20.020 | 18,719 |
| 2024-05-17 | 20.720 | 20.720 | 19.840 | 19.900 | 19.900 | 52,068 |
| 2024-05-16 | 20.560 | 20.700 | 20.140 | 20.140 | 20.140 | 58,956 |
| 2024-05-15 | 21.120 | 21.180 | 20.480 | 20.480 | 20.480 | 32,668 |
| 2024-05-14 | 21.000 | 21.020 | 20.760 | 20.940 | 20.940 | 16,712 |
| 2024-05-13 | 20.920 | 20.980 | 20.600 | 20.900 | 20.900 | 24,226 |
| 2024-05-10 | 20.860 | 21.600 | 20.840 | 20.900 | 20.900 | 65,322 |
| 2024-05-09 | 21.100 | 21.580 | 20.880 | 20.940 | 20.940 | 12,376 |
| 2024-05-08 | 21.500 | 21.700 | 20.820 | 21.180 | 21.180 | 24,145 |
| 2024-05-07 | 22.080 | 22.240 | 21.400 | 21.400 | 21.400 | 83,530 |
| 2024-05-06 | 21.620 | 22.000 | 21.540 | 22.000 | 22.000 | 73,786 |
| 2024-05-03 | 21.920 | 21.960 | 21.500 | 21.500 | 21.500 | 50,045 |
| 2024-05-02 | 21.560 | 21.960 | 21.240 | 21.960 | 21.960 | 89,697 |
| 2024-04-30 | 22.100 | 22.100 | 21.400 | 21.500 | 21.500 | 92,360 |
| 2024-04-29 | 21.920 | 22.380 | 21.760 | 21.940 | 21.940 | 256,768 |
| 2024-04-26 | 21.420 | 21.420 | 21.000 | 21.080 | 21.080 | 31,880 |
| 2024-04-25 | 21.320 | 21.680 | 20.860 | 21.140 | 21.140 | 95,710 |
| 2024-04-24 | 21.000 | 21.620 | 21.000 | 21.440 | 21.440 | 119,023 |
| 2024-04-23 | 21.000 | 21.180 | 20.900 | 21.000 | 21.000 | 44,749 |
| 2024-04-22 | 21.220 | 21.220 | 20.920 | 21.000 | 21.000 | 29,836 |
| 2024-04-19 | 20.480 | 21.220 | 20.480 | 21.100 | 21.100 | 76,497 |
| 2024-04-18 | 20.500 | 20.880 | 20.440 | 20.620 | 20.620 | 66,457 |
| 2024-04-17 | 20.600 | 21.200 | 20.200 | 20.360 | 20.360 | 132,896 |
| 2024-04-16 | 19.740 | 20.720 | 19.630 | 20.600 | 20.600 | 184,129 |
| 2024-04-15 | 19.600 | 20.400 | 19.300 | 19.820 | 19.820 | 124,403 |
| 2024-04-12 | 19.130 | 19.600 | 19.000 | 19.600 | 19.600 | 58,969 |
| 2024-04-11 | 19.400 | 19.400 | 19.100 | 19.280 | 19.280 | 52,465 |
| 2024-04-10 | 19.230 | 19.420 | 19.130 | 19.270 | 19.270 | 33,000 |
| 2024-04-09 | 19.480 | 19.480 | 18.960 | 19.260 | 19.260 | 161,627 |
| 2024-04-08 | 20.400 | 20.640 | 19.680 | 19.680 | 19.680 | 154,727 |
| 2024-04-05 | 20.020 | 20.520 | 20.000 | 20.420 | 20.420 | 105,053 |
| 2024-04-04 | 21.260 | 21.260 | 20.360 | 20.400 | 20.400 | 135,471 |
| 2024-04-03 | 22.000 | 22.000 | 20.880 | 21.140 | 21.140 | 190,711 |
| 2024-04-02 | 21.480 | 21.980 | 21.400 | 21.940 | 21.940 | 171,626 |
| 2024-03-28 | 21.340 | 21.560 | 20.940 | 21.360 | 21.360 | 159,101 |
| 2024-03-27 | 21.400 | 21.620 | 20.760 | 21.340 | 21.340 | 434,181 |
| 2024-03-26 | 22.160 | 22.160 | 20.840 | 21.560 | 21.560 | 905,381 |
| 2024-03-25 | 22.100 | 22.380 | 21.680 | 22.100 | 22.100 | 353,337 |
| 2024-03-22 | 23.000 | 23.100 | 21.740 | 22.100 | 22.100 | 1,474,916 |
| 2024-03-21 | 25.500 | 25.600 | 22.420 | 23.060 | 23.060 | 7,178,017 |
← NewerPage 11 of 11 · 655 trading days
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.