Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.600 | 8.040 | 7.600 | 7.960 | 7.960 | 57,570 |
| 2026-07-24 | 7.850 | 7.860 | 7.610 | 7.830 | 7.830 | 236,483 |
| 2026-07-23 | 8.010 | 8.150 | 7.860 | 7.860 | 7.860 | 97,637 |
| 2026-07-22 | 8.310 | 8.490 | 8.170 | 8.170 | 8.170 | 72,402 |
| 2026-07-21 | 8.230 | 8.340 | 8.140 | 8.260 | 8.260 | 43,342 |
| 2026-07-20 | 8.400 | 8.460 | 8.250 | 8.280 | 8.280 | 70,500 |
| 2026-07-17 | 8.340 | 8.430 | 8.250 | 8.370 | 8.370 | 57,275 |
| 2026-07-16 | 8.280 | 8.400 | 8.230 | 8.400 | 8.400 | 78,224 |
| 2026-07-15 | 8.110 | 8.340 | 7.970 | 8.340 | 8.340 | 85,726 |
| 2026-07-14 | 8.150 | 8.160 | 8.030 | 8.100 | 8.100 | 56,029 |
| 2026-07-13 | 8.200 | 8.220 | 8.050 | 8.200 | 8.200 | 61,259 |
| 2026-07-10 | 8.000 | 8.130 | 8.000 | 8.050 | 8.050 | 52,497 |
| 2026-07-09 | 8.100 | 8.100 | 7.820 | 8.000 | 8.000 | 63,819 |
| 2026-07-08 | 8.250 | 8.250 | 7.920 | 7.990 | 7.990 | 51,013 |
| 2026-07-07 | 8.050 | 8.230 | 8.050 | 8.150 | 8.150 | 98,871 |
| 2026-07-06 | 8.380 | 8.530 | 8.030 | 8.180 | 8.180 | 111,118 |
| 2026-07-03 | 8.270 | 8.420 | 8.220 | 8.350 | 8.350 | 55,539 |
| 2026-07-02 | 8.100 | 8.260 | 8.060 | 8.230 | 8.230 | 116,965 |
| 2026-07-01 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 114,943 |
| 2026-06-30 | 7.910 | 7.980 | 7.810 | 7.830 | 7.830 | 97,356 |
| 2026-06-29 | 8.000 | 8.110 | 7.910 | 7.930 | 7.930 | 91,166 |
| 2026-06-26 | 7.840 | 8.050 | 7.840 | 8.000 | 8.000 | 212,390 |
| 2026-06-25 | 7.960 | 7.960 | 7.860 | 7.900 | 7.900 | 127,846 |
| 2026-06-24 | 7.770 | 7.960 | 7.760 | 7.960 | 7.960 | 201,735 |
| 2026-06-23 | 7.850 | 7.960 | 7.770 | 7.840 | 7.840 | 167,792 |
| 2026-06-22 | 8.110 | 8.110 | 7.780 | 7.890 | 7.890 | 339,163 |
| 2026-06-19 | 8.100 | 8.150 | 7.910 | 8.120 | 8.120 | 209,121 |
| 2026-06-18 | 8.740 | 8.740 | 7.750 | 8.100 | 8.100 | 504,919 |
| 2026-06-17 | 8.800 | 8.800 | 8.540 | 8.650 | 8.650 | 66,471 |
| 2026-06-16 | 8.700 | 8.770 | 8.500 | 8.750 | 8.750 | 202,009 |
| 2026-06-15 | 8.950 | 8.970 | 8.670 | 8.700 | 8.700 | 120,215 |
| 2026-06-12 | 8.790 | 8.930 | 8.550 | 8.640 | 8.640 | 126,237 |
| 2026-06-11 | 8.680 | 8.890 | 8.620 | 8.640 | 8.640 | 85,371 |
| 2026-06-10 | 8.750 | 8.830 | 8.680 | 8.760 | 8.760 | 129,117 |
| 2026-06-09 | 8.620 | 8.870 | 8.520 | 8.780 | 8.780 | 89,313 |
| 2026-06-08 | 8.880 | 8.970 | 8.520 | 8.610 | 8.610 | 170,254 |
| 2026-06-05 | 9.020 | 9.370 | 8.940 | 8.980 | 8.980 | 85,794 |
| 2026-06-04 | 9.150 | 9.470 | 9.100 | 9.120 | 9.120 | 94,081 |
| 2026-06-03 | 9.440 | 9.540 | 8.990 | 9.070 | 9.070 | 218,544 |
| 2026-06-02 | 8.840 | 9.080 | 8.740 | 8.840 | 8.840 | 75,231 |
| 2026-06-01 | 8.800 | 9.080 | 8.750 | 8.780 | 8.780 | 108,510 |
| 2026-05-29 | 8.800 | 9.080 | 8.660 | 8.830 | 8.830 | 194,613 |
| 2026-05-28 | 8.570 | 8.740 | 8.420 | 8.640 | 8.640 | 115,686 |
| 2026-05-27 | 8.480 | 8.780 | 8.470 | 8.700 | 8.700 | 106,210 |
| 2026-05-26 | 8.480 | 8.580 | 8.430 | 8.480 | 8.480 | 92,315 |
| 2026-05-25 | 8.430 | 8.600 | 8.420 | 8.530 | 8.530 | 51,239 |
| 2026-05-22 | 8.670 | 8.730 | 8.420 | 8.420 | 8.420 | 126,526 |
| 2026-05-21 | 8.580 | 8.790 | 8.580 | 8.620 | 8.620 | 106,751 |
| 2026-05-20 | 8.600 | 8.760 | 8.500 | 8.680 | 8.680 | 162,002 |
| 2026-05-19 | 8.550 | 8.700 | 8.440 | 8.540 | 8.540 | 274,494 |
| 2026-05-18 | 8.610 | 8.690 | 8.230 | 8.510 | 8.510 | 271,233 |
| 2026-05-15 | 8.650 | 8.770 | 8.530 | 8.700 | 8.700 | 307,597 |
| 2026-05-14 | 8.770 | 8.950 | 8.510 | 8.710 | 8.710 | 276,305 |
| 2026-05-13 | 9.150 | 9.210 | 8.910 | 8.930 | 8.930 | 145,979 |
| 2026-05-12 | 9.090 | 9.280 | 8.790 | 9.120 | 9.120 | 191,426 |
| 2026-05-11 | 9.640 | 9.760 | 9.240 | 9.390 | 9.390 | 154,056 |
| 2026-05-08 | 9.520 | 9.830 | 9.500 | 9.620 | 9.620 | 129,264 |
| 2026-05-07 | 9.450 | 9.640 | 9.300 | 9.550 | 9.550 | 142,271 |
| 2026-05-06 | 9.220 | 9.580 | 9.220 | 9.370 | 9.370 | 176,178 |
| 2026-05-05 | 9.300 | 9.400 | 9.170 | 9.200 | 9.200 | 497,788 |
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.