Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 16.180 | 16.380 | 16.020 | 16.020 | 16.020 | 151,773 |
| 2025-02-20 | 16.210 | 16.520 | 16.200 | 16.340 | 16.340 | 133,706 |
| 2025-02-19 | 16.700 | 16.910 | 16.050 | 16.120 | 16.120 | 187,509 |
| 2025-02-18 | 16.600 | 16.890 | 16.470 | 16.770 | 16.770 | 113,457 |
| 2025-02-17 | 16.250 | 16.770 | 16.040 | 16.670 | 16.670 | 260,861 |
| 2025-02-14 | 17.260 | 17.280 | 16.220 | 16.220 | 16.220 | 550,747 |
| 2025-02-13 | 18.600 | 18.600 | 16.930 | 17.340 | 17.340 | 752,112 |
| 2025-02-12 | 20.700 | 20.700 | 20.360 | 20.500 | 20.500 | 61,143 |
| 2025-02-11 | 20.700 | 20.700 | 20.160 | 20.260 | 20.260 | 37,179 |
| 2025-02-10 | 20.400 | 20.600 | 20.300 | 20.380 | 20.380 | 97,628 |
| 2025-02-07 | 20.700 | 20.700 | 20.320 | 20.320 | 20.320 | 39,880 |
| 2025-02-06 | 20.520 | 20.740 | 20.520 | 20.600 | 20.600 | 92,643 |
| 2025-02-05 | 20.500 | 20.580 | 20.100 | 20.580 | 20.580 | 23,339 |
| 2025-02-04 | 20.000 | 20.460 | 19.730 | 20.400 | 20.400 | 25,432 |
| 2025-02-03 | 20.260 | 20.460 | 20.040 | 20.320 | 20.320 | 47,868 |
| 2025-01-31 | 20.700 | 20.760 | 20.000 | 20.600 | 20.600 | 85,124 |
| 2025-01-30 | 20.660 | 20.740 | 20.440 | 20.600 | 20.600 | 65,512 |
| 2025-01-29 | 20.680 | 20.820 | 20.500 | 20.600 | 20.600 | 86,623 |
| 2025-01-28 | 20.500 | 20.760 | 20.480 | 20.620 | 20.620 | 61,773 |
| 2025-01-27 | 20.200 | 20.580 | 20.200 | 20.500 | 20.500 | 45,640 |
| 2025-01-24 | 19.890 | 20.420 | 19.890 | 20.420 | 20.420 | 43,792 |
| 2025-01-23 | 19.500 | 20.080 | 19.250 | 20.020 | 20.020 | 35,260 |
| 2025-01-22 | 19.590 | 19.590 | 19.250 | 19.500 | 19.500 | 27,121 |
| 2025-01-21 | 19.530 | 19.710 | 19.310 | 19.450 | 19.450 | 45,348 |
| 2025-01-20 | 19.860 | 20.060 | 19.500 | 19.600 | 19.600 | 24,783 |
| 2025-01-17 | 19.530 | 20.000 | 19.530 | 19.850 | 19.850 | 54,851 |
| 2025-01-16 | 19.360 | 19.670 | 19.360 | 19.600 | 19.600 | 27,627 |
| 2025-01-15 | 19.500 | 19.500 | 19.160 | 19.380 | 19.380 | 33,273 |
| 2025-01-14 | 19.700 | 19.920 | 19.480 | 19.550 | 19.550 | 36,589 |
| 2025-01-13 | 19.990 | 19.990 | 19.380 | 19.670 | 19.670 | 35,291 |
| 2025-01-10 | 19.930 | 20.260 | 19.810 | 20.020 | 20.020 | 79,770 |
| 2025-01-09 | 19.700 | 19.970 | 19.540 | 19.860 | 19.860 | 27,446 |
| 2025-01-08 | 20.000 | 20.200 | 19.750 | 20.000 | 20.000 | 53,968 |
| 2025-01-07 | 19.750 | 20.000 | 19.600 | 20.000 | 20.000 | 60,234 |
| 2025-01-06 | 19.590 | 19.930 | 19.540 | 19.700 | 19.700 | 62,447 |
| 2025-01-03 | 19.600 | 19.900 | 19.340 | 19.510 | 19.510 | 33,094 |
| 2025-01-02 | 20.300 | 20.300 | 19.610 | 20.000 | 20.000 | 21,882 |
| 2024-12-30 | 20.200 | 20.460 | 19.910 | 20.240 | 20.240 | 70,114 |
| 2024-12-27 | 20.100 | 20.400 | 19.910 | 20.380 | 20.380 | 112,178 |
| 2024-12-23 | 20.000 | 20.140 | 19.560 | 19.890 | 19.890 | 107,370 |
| 2024-12-20 | 19.200 | 20.040 | 19.020 | 20.000 | 20.000 | 105,455 |
| 2024-12-19 | 19.900 | 20.000 | 18.380 | 19.380 | 19.380 | 112,972 |
| 2024-12-18 | 19.830 | 19.930 | 19.650 | 19.650 | 19.650 | 70,534 |
| 2024-12-17 | 19.560 | 19.970 | 19.560 | 19.800 | 19.800 | 20,933 |
| 2024-12-16 | 19.800 | 19.900 | 19.580 | 19.830 | 19.830 | 32,436 |
| 2024-12-13 | 19.820 | 20.060 | 19.780 | 19.890 | 19.890 | 40,690 |
| 2024-12-12 | 20.100 | 20.100 | 19.590 | 19.760 | 19.760 | 40,646 |
| 2024-12-11 | 19.840 | 20.040 | 19.840 | 19.900 | 19.900 | 18,062 |
| 2024-12-10 | 19.560 | 20.140 | 19.410 | 19.900 | 19.900 | 66,041 |
| 2024-12-09 | 19.400 | 19.660 | 19.250 | 19.490 | 19.490 | 47,521 |
| 2024-12-06 | 18.900 | 19.400 | 18.870 | 19.250 | 19.250 | 39,403 |
| 2024-12-05 | 19.100 | 19.420 | 18.770 | 19.000 | 19.000 | 75,189 |
| 2024-12-04 | 18.910 | 19.270 | 18.910 | 19.100 | 19.100 | 35,184 |
| 2024-12-03 | 18.570 | 18.960 | 18.570 | 18.750 | 18.750 | 23,238 |
| 2024-12-02 | 18.100 | 18.620 | 18.090 | 18.520 | 18.520 | 24,168 |
| 2024-11-29 | 18.490 | 18.490 | 17.990 | 18.200 | 18.200 | 20,316 |
| 2024-11-28 | 18.520 | 18.540 | 18.070 | 18.260 | 18.260 | 49,491 |
| 2024-11-27 | 18.650 | 18.650 | 18.000 | 18.190 | 18.190 | 47,412 |
| 2024-11-26 | 19.000 | 19.000 | 18.310 | 18.500 | 18.500 | 16,471 |
| 2024-11-25 | 18.390 | 19.060 | 18.390 | 18.880 | 18.880 | 85,058 |
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.