Douglas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.270 | 18.670 | 18.130 | 18.500 | 18.500 | 30,463 |
| 2024-11-21 | 18.500 | 18.500 | 18.000 | 18.300 | 18.300 | 38,699 |
| 2024-11-20 | 18.620 | 18.690 | 18.350 | 18.410 | 18.410 | 14,934 |
| 2024-11-19 | 19.000 | 19.050 | 18.290 | 18.510 | 18.510 | 52,385 |
| 2024-11-18 | 18.990 | 19.090 | 18.810 | 19.020 | 19.020 | 29,500 |
| 2024-11-15 | 19.000 | 19.120 | 18.690 | 18.940 | 18.940 | 38,553 |
| 2024-11-14 | 19.000 | 19.080 | 18.630 | 18.900 | 18.900 | 47,737 |
| 2024-11-13 | 18.990 | 19.170 | 18.600 | 18.900 | 18.900 | 50,073 |
| 2024-11-12 | 19.260 | 19.260 | 18.700 | 18.960 | 18.960 | 81,846 |
| 2024-11-11 | 19.460 | 19.490 | 19.120 | 19.340 | 19.340 | 33,935 |
| 2024-11-08 | 18.930 | 19.400 | 18.510 | 19.010 | 19.010 | 30,847 |
| 2024-11-07 | 18.480 | 18.900 | 18.300 | 18.800 | 18.800 | 28,758 |
| 2024-11-06 | 18.900 | 18.900 | 18.360 | 18.430 | 18.430 | 50,322 |
| 2024-11-05 | 18.860 | 18.930 | 18.770 | 18.770 | 18.770 | 17,600 |
| 2024-11-04 | 19.000 | 19.200 | 18.880 | 18.920 | 18.920 | 27,815 |
| 2024-11-01 | 18.800 | 19.200 | 18.580 | 18.880 | 18.880 | 25,105 |
| 2024-10-31 | 19.200 | 19.310 | 18.510 | 18.700 | 18.700 | 62,569 |
| 2024-10-30 | 19.920 | 19.920 | 19.250 | 19.300 | 19.300 | 64,611 |
| 2024-10-29 | 20.000 | 20.080 | 19.740 | 19.880 | 19.880 | 33,661 |
| 2024-10-28 | 20.000 | 20.140 | 19.900 | 20.000 | 20.000 | 27,342 |
| 2024-10-25 | 20.000 | 20.080 | 19.880 | 20.000 | 20.000 | 10,645 |
| 2024-10-24 | 19.920 | 20.160 | 19.920 | 20.000 | 20.000 | 21,229 |
| 2024-10-23 | 19.940 | 20.200 | 19.870 | 20.000 | 20.000 | 23,877 |
| 2024-10-22 | 20.260 | 20.260 | 19.810 | 20.160 | 20.160 | 34,118 |
| 2024-10-21 | 20.400 | 20.700 | 20.140 | 20.360 | 20.360 | 34,210 |
| 2024-10-18 | 20.500 | 20.700 | 20.260 | 20.500 | 20.500 | 39,219 |
| 2024-10-17 | 20.000 | 20.580 | 19.950 | 20.500 | 20.500 | 71,273 |
| 2024-10-16 | 20.500 | 20.500 | 20.020 | 20.120 | 20.120 | 68,037 |
| 2024-10-15 | 20.600 | 20.780 | 20.280 | 20.500 | 20.500 | 34,948 |
| 2024-10-14 | 21.000 | 21.020 | 20.620 | 20.700 | 20.700 | 66,834 |
| 2024-10-11 | 20.560 | 21.040 | 20.400 | 21.000 | 21.000 | 37,533 |
| 2024-10-10 | 20.400 | 20.660 | 20.260 | 20.600 | 20.600 | 25,572 |
| 2024-10-09 | 19.850 | 20.560 | 19.810 | 20.360 | 20.360 | 40,657 |
| 2024-10-08 | 19.910 | 20.040 | 19.760 | 19.780 | 19.780 | 26,919 |
| 2024-10-07 | 20.400 | 20.560 | 20.000 | 20.060 | 20.060 | 89,751 |
| 2024-10-04 | 19.900 | 20.060 | 19.800 | 20.060 | 20.060 | 34,691 |
| 2024-10-03 | 20.000 | 20.040 | 19.750 | 19.880 | 19.880 | 26,555 |
| 2024-10-02 | 19.900 | 20.000 | 19.900 | 19.940 | 19.940 | 37,626 |
| 2024-10-01 | 20.880 | 20.880 | 19.840 | 19.980 | 19.980 | 51,668 |
| 2024-09-30 | 20.740 | 20.900 | 20.520 | 20.600 | 20.600 | 40,921 |
| 2024-09-27 | 21.000 | 21.340 | 20.520 | 20.640 | 20.640 | 158,866 |
| 2024-09-26 | 20.240 | 21.000 | 20.240 | 20.980 | 20.980 | 141,272 |
| 2024-09-25 | 19.450 | 20.400 | 19.450 | 20.020 | 20.020 | 69,167 |
| 2024-09-24 | 19.540 | 19.900 | 19.500 | 19.550 | 19.550 | 38,023 |
| 2024-09-23 | 19.400 | 19.540 | 19.270 | 19.520 | 19.520 | 52,704 |
| 2024-09-20 | 19.330 | 19.430 | 18.980 | 19.410 | 19.410 | 1,433,465 |
| 2024-09-19 | 19.210 | 19.440 | 18.930 | 19.320 | 19.320 | 89,159 |
| 2024-09-18 | 19.380 | 19.470 | 19.000 | 19.000 | 19.000 | 58,188 |
| 2024-09-17 | 19.650 | 19.860 | 19.460 | 19.460 | 19.460 | 60,577 |
| 2024-09-16 | 19.960 | 19.960 | 19.460 | 19.500 | 19.500 | 57,470 |
| 2024-09-13 | 19.230 | 20.380 | 19.230 | 20.000 | 20.000 | 177,554 |
| 2024-09-12 | 19.330 | 19.550 | 18.920 | 19.030 | 19.030 | 43,673 |
| 2024-09-11 | 19.100 | 19.420 | 19.030 | 19.180 | 19.180 | 65,749 |
| 2024-09-10 | 19.390 | 19.540 | 18.790 | 19.010 | 19.010 | 72,697 |
| 2024-09-09 | 19.400 | 19.570 | 19.190 | 19.410 | 19.410 | 43,052 |
| 2024-09-06 | 20.140 | 20.280 | 19.320 | 19.320 | 19.320 | 160,692 |
| 2024-09-05 | 20.380 | 20.600 | 20.240 | 20.260 | 20.260 | 54,343 |
| 2024-09-04 | 19.950 | 20.680 | 19.720 | 20.500 | 20.500 | 155,327 |
| 2024-09-03 | 20.280 | 20.400 | 19.980 | 20.000 | 20.000 | 80,699 |
| 2024-09-02 | 20.820 | 20.820 | 20.200 | 20.280 | 20.280 | 86,184 |
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.