Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 11.360 | 11.700 | 11.300 | 11.600 | 11.600 | 136,849 |
| 2025-05-20 | 11.620 | 11.740 | 11.380 | 11.460 | 11.460 | 108,214 |
| 2025-05-19 | 11.740 | 11.860 | 11.540 | 11.640 | 11.640 | 130,320 |
| 2025-05-16 | 11.960 | 12.000 | 11.720 | 11.840 | 11.840 | 145,155 |
| 2025-05-15 | 11.700 | 11.800 | 11.440 | 11.720 | 11.720 | 116,485 |
| 2025-05-14 | 11.600 | 11.920 | 11.480 | 11.640 | 11.640 | 158,282 |
| 2025-05-13 | 11.340 | 11.680 | 11.260 | 11.680 | 11.680 | 278,077 |
| 2025-05-12 | 11.000 | 11.340 | 11.000 | 11.240 | 11.240 | 392,955 |
| 2025-05-09 | 10.640 | 10.880 | 10.640 | 10.860 | 10.860 | 129,761 |
| 2025-05-08 | 10.420 | 10.860 | 10.420 | 10.660 | 10.660 | 220,183 |
| 2025-05-07 | 10.500 | 10.540 | 10.340 | 10.400 | 10.400 | 123,496 |
| 2025-05-06 | 10.700 | 10.700 | 10.440 | 10.500 | 10.500 | 114,666 |
| 2025-05-05 | 10.640 | 10.740 | 10.560 | 10.680 | 10.680 | 57,904 |
| 2025-05-02 | 10.520 | 10.680 | 10.380 | 10.680 | 10.680 | 186,156 |
| 2025-04-30 | 10.440 | 10.660 | 10.340 | 10.460 | 10.460 | 119,593 |
| 2025-04-29 | 10.180 | 10.460 | 10.180 | 10.460 | 10.460 | 144,578 |
| 2025-04-28 | 10.060 | 10.200 | 9.940 | 10.140 | 10.140 | 116,279 |
| 2025-04-25 | 10.140 | 10.140 | 9.860 | 10.040 | 10.040 | 58,216 |
| 2025-04-24 | 9.920 | 10.060 | 9.770 | 10.040 | 10.040 | 81,440 |
| 2025-04-23 | 9.850 | 10.200 | 9.780 | 9.970 | 9.970 | 209,366 |
| 2025-04-22 | 9.500 | 9.680 | 9.240 | 9.680 | 9.680 | 126,773 |
| 2025-04-17 | 9.470 | 9.560 | 9.370 | 9.500 | 9.500 | 94,212 |
| 2025-04-16 | 9.650 | 9.650 | 9.210 | 9.470 | 9.470 | 324,674 |
| 2025-04-15 | 9.810 | 9.810 | 9.650 | 9.730 | 9.730 | 115,672 |
| 2025-04-14 | 9.660 | 9.760 | 9.500 | 9.690 | 9.690 | 152,529 |
| 2025-04-11 | 9.770 | 9.790 | 9.320 | 9.430 | 9.430 | 145,343 |
| 2025-04-10 | 10.000 | 10.080 | 9.630 | 9.640 | 9.640 | 389,433 |
| 2025-04-09 | 9.440 | 9.530 | 9.220 | 9.350 | 9.350 | 237,366 |
| 2025-04-08 | 9.670 | 9.920 | 9.620 | 9.770 | 9.770 | 254,891 |
| 2025-04-07 | 9.460 | 9.840 | 8.970 | 9.600 | 9.600 | 547,723 |
| 2025-04-04 | 9.865 | 10.170 | 9.580 | 9.855 | 9.855 | 357,588 |
| 2025-04-03 | 10.370 | 10.550 | 9.895 | 10.000 | 10.000 | 398,925 |
| 2025-04-02 | 10.600 | 10.780 | 10.530 | 10.660 | 10.660 | 149,638 |
| 2025-04-01 | 10.800 | 10.800 | 10.580 | 10.700 | 10.700 | 161,221 |
| 2025-03-31 | 10.500 | 10.900 | 10.410 | 10.710 | 10.710 | 333,943 |
| 2025-03-28 | 10.700 | 10.780 | 10.580 | 10.600 | 10.600 | 198,825 |
| 2025-03-27 | 10.490 | 11.090 | 10.490 | 10.710 | 10.710 | 516,508 |
| 2025-03-26 | 10.870 | 10.990 | 10.310 | 10.560 | 10.560 | 780,678 |
| 2025-03-25 | 11.040 | 11.360 | 11.040 | 11.150 | 11.150 | 493,303 |
| 2025-03-24 | 11.320 | 11.470 | 10.850 | 10.970 | 10.970 | 965,895 |
| 2025-03-21 | 12.600 | 12.620 | 11.000 | 11.150 | 11.150 | 1,619,577 |
| 2025-03-20 | 14.500 | 14.560 | 14.290 | 14.380 | 14.380 | 155,766 |
| 2025-03-19 | 14.800 | 14.800 | 14.460 | 14.550 | 14.550 | 129,409 |
| 2025-03-18 | 14.660 | 14.900 | 14.590 | 14.640 | 14.640 | 231,667 |
| 2025-03-17 | 14.960 | 14.970 | 14.490 | 14.560 | 14.560 | 273,715 |
| 2025-03-14 | 14.600 | 15.080 | 14.560 | 15.020 | 15.020 | 136,509 |
| 2025-03-13 | 14.580 | 14.880 | 14.410 | 14.580 | 14.580 | 138,799 |
| 2025-03-12 | 15.070 | 15.080 | 14.330 | 14.620 | 14.620 | 245,034 |
| 2025-03-11 | 15.300 | 15.300 | 14.920 | 14.920 | 14.920 | 136,603 |
| 2025-03-10 | 15.700 | 15.700 | 15.220 | 15.240 | 15.240 | 178,700 |
| 2025-03-07 | 15.440 | 15.710 | 15.420 | 15.500 | 15.500 | 142,675 |
| 2025-03-06 | 16.000 | 16.050 | 15.580 | 15.600 | 15.600 | 141,135 |
| 2025-03-05 | 15.390 | 15.910 | 15.380 | 15.900 | 15.900 | 186,593 |
| 2025-03-04 | 16.240 | 16.300 | 14.540 | 15.270 | 15.270 | 612,509 |
| 2025-03-03 | 16.470 | 16.580 | 16.130 | 16.400 | 16.400 | 216,773 |
| 2025-02-28 | 16.500 | 16.600 | 16.350 | 16.400 | 16.400 | 170,977 |
| 2025-02-27 | 16.500 | 16.900 | 16.450 | 16.700 | 16.700 | 159,643 |
| 2025-02-26 | 16.250 | 16.670 | 16.250 | 16.560 | 16.560 | 115,675 |
| 2025-02-25 | 16.170 | 16.450 | 16.150 | 16.250 | 16.250 | 180,094 |
| 2025-02-24 | 16.200 | 16.420 | 15.920 | 16.280 | 16.280 | 187,708 |
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.