Douglas AG (ETR:DOU)
Germany
· Delayed Price · Currency is EUR 10.14
-0.18 (-1.74%)
At close: Apr 27, 2026
Douglas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.28 | 10.38 | 10.04 | 10.14 | 10.14 | -1.74% | 239,395 |
| Apr 24, 2026 | 10.30 | 10.48 | 10.16 | 10.32 | 10.32 | -0.58% | 236,889 |
| Apr 23, 2026 | 10.56 | 10.56 | 10.20 | 10.38 | 10.38 | -1.52% | 223,822 |
| Apr 22, 2026 | 11.18 | 11.18 | 10.50 | 10.54 | 10.54 | -2.59% | 112,267 |
| Apr 21, 2026 | 10.90 | 11.24 | 10.80 | 10.82 | 10.82 | -0.73% | 71,950 |
| Apr 20, 2026 | 10.84 | 11.00 | 10.76 | 10.90 | 10.90 | -1.09% | 55,849 |
| Apr 17, 2026 | 10.80 | 11.08 | 10.76 | 11.02 | 11.02 | 1.85% | 128,662 |
| Apr 16, 2026 | 10.70 | 10.96 | 10.70 | 10.82 | 10.82 | 1.50% | 69,227 |
| Apr 15, 2026 | 10.74 | 10.76 | 10.56 | 10.66 | 10.66 | -0.37% | 48,601 |
| Apr 14, 2026 | 10.54 | 10.82 | 10.54 | 10.70 | 10.70 | 2.10% | 66,216 |
| Apr 13, 2026 | 10.86 | 10.86 | 10.44 | 10.48 | 10.48 | -1.87% | 48,956 |
| Apr 10, 2026 | 10.68 | 10.90 | 10.62 | 10.68 | 10.68 | 0.38% | 56,217 |
| Apr 9, 2026 | 10.58 | 10.64 | 10.46 | 10.64 | 10.64 | -0.19% | 61,207 |
| Apr 8, 2026 | 10.56 | 10.90 | 10.44 | 10.66 | 10.66 | 5.34% | 274,571 |
| Apr 7, 2026 | 10.18 | 10.52 | 10.12 | 10.12 | 10.12 | -1.56% | 111,402 |
| Apr 2, 2026 | 10.30 | 10.32 | 10.10 | 10.28 | 10.28 | 0.39% | 87,109 |
| Apr 1, 2026 | 10.20 | 10.42 | 10.16 | 10.24 | 10.24 | 2.61% | 118,189 |
| Mar 31, 2026 | 9.90 | 10.02 | 9.90 | 9.98 | 9.98 | 0.50% | 113,110 |
| Mar 30, 2026 | 9.85 | 10.00 | 9.80 | 9.93 | 9.93 | 0.30% | 131,966 |
| Mar 27, 2026 | 10.02 | 10.04 | 9.81 | 9.90 | 9.90 | -1.00% | 126,832 |
| Mar 26, 2026 | 9.94 | 10.14 | 9.87 | 10.00 | 10.00 | -0.60% | 86,689 |
| Mar 25, 2026 | 10.32 | 10.40 | 9.85 | 10.06 | 10.06 | - | 157,245 |
| Mar 24, 2026 | 9.98 | 10.22 | 9.91 | 10.06 | 10.06 | 0.60% | 100,330 |
| Mar 23, 2026 | 9.80 | 10.26 | 9.31 | 10.00 | 10.00 | 0.30% | 212,664 |
| Mar 20, 2026 | 10.24 | 10.40 | 9.85 | 9.97 | 9.97 | -2.25% | 348,048 |
| Mar 19, 2026 | 10.20 | 10.26 | 9.91 | 10.20 | 10.20 | -0.20% | 178,349 |
| Mar 18, 2026 | 10.40 | 10.48 | 10.22 | 10.22 | 10.22 | -1.16% | 123,163 |
| Mar 17, 2026 | 10.28 | 10.44 | 10.12 | 10.34 | 10.34 | 0.58% | 177,383 |
| Mar 16, 2026 | 10.20 | 10.46 | 10.12 | 10.28 | 10.28 | -0.19% | 209,025 |
| Mar 13, 2026 | 10.50 | 10.58 | 10.26 | 10.30 | 10.30 | -2.46% | 145,094 |
| Mar 12, 2026 | 10.86 | 10.86 | 10.50 | 10.56 | 10.56 | 0.57% | 105,636 |
| Mar 11, 2026 | 10.42 | 10.68 | 10.42 | 10.50 | 10.50 | -0.76% | 152,411 |
| Mar 10, 2026 | 10.60 | 10.74 | 10.52 | 10.58 | 10.58 | 1.93% | 80,946 |
| Mar 9, 2026 | 10.10 | 10.44 | 10.10 | 10.38 | 10.38 | 0.97% | 275,003 |
| Mar 6, 2026 | 10.74 | 10.74 | 10.24 | 10.28 | 10.28 | -3.75% | 264,398 |
| Mar 5, 2026 | 10.90 | 11.22 | 10.66 | 10.68 | 10.68 | -2.55% | 125,303 |
| Mar 4, 2026 | 11.06 | 11.12 | 10.78 | 10.96 | 10.96 | 2.05% | 114,848 |
| Mar 3, 2026 | 10.82 | 11.14 | 10.74 | 10.74 | 10.74 | -2.89% | 154,486 |
| Mar 2, 2026 | 11.30 | 11.40 | 11.00 | 11.06 | 11.06 | -6.11% | 106,351 |
| Feb 27, 2026 | 11.70 | 11.96 | 11.54 | 11.78 | 11.78 | 1.38% | 99,888 |
| Feb 26, 2026 | 11.22 | 11.72 | 11.20 | 11.62 | 11.62 | 2.83% | 79,136 |
| Feb 25, 2026 | 11.76 | 11.88 | 11.12 | 11.30 | 11.30 | -2.59% | 137,285 |
| Feb 24, 2026 | 11.84 | 11.94 | 11.52 | 11.60 | 11.60 | -2.52% | 100,545 |
| Feb 23, 2026 | 11.48 | 11.90 | 11.48 | 11.90 | 11.90 | 2.59% | 130,014 |
| Feb 20, 2026 | 11.30 | 11.74 | 11.22 | 11.60 | 11.60 | 3.57% | 91,035 |
| Feb 19, 2026 | 11.22 | 11.44 | 11.10 | 11.20 | 11.20 | -0.71% | 68,391 |
| Feb 18, 2026 | 11.34 | 11.38 | 11.06 | 11.28 | 11.28 | - | 94,339 |
| Feb 17, 2026 | 10.98 | 11.36 | 10.98 | 11.28 | 11.28 | 2.92% | 144,923 |
| Feb 16, 2026 | 11.10 | 11.30 | 10.96 | 10.96 | 10.96 | -0.90% | 87,783 |
| Feb 13, 2026 | 11.10 | 11.12 | 10.90 | 11.06 | 11.06 | -0.18% | 77,696 |
| Feb 12, 2026 | 10.76 | 11.20 | 10.72 | 11.08 | 11.08 | 4.14% | 128,511 |
| Feb 11, 2026 | 11.30 | 11.32 | 10.50 | 10.64 | 10.64 | -3.62% | 181,173 |
| Feb 10, 2026 | 11.38 | 11.38 | 10.94 | 11.04 | 11.04 | -3.16% | 130,974 |
| Feb 9, 2026 | 11.30 | 11.44 | 11.16 | 11.40 | 11.40 | 1.42% | 95,051 |
| Feb 6, 2026 | 11.00 | 11.34 | 10.90 | 11.24 | 11.24 | 0.18% | 52,866 |
| Feb 5, 2026 | 11.34 | 11.40 | 11.06 | 11.22 | 11.22 | -0.71% | 101,307 |
| Feb 4, 2026 | 10.82 | 11.30 | 10.68 | 11.30 | 11.30 | 3.86% | 122,537 |
| Feb 3, 2026 | 11.30 | 11.58 | 10.76 | 10.88 | 10.88 | 1.12% | 151,836 |
| Feb 2, 2026 | 10.58 | 10.76 | 10.42 | 10.76 | 10.76 | 1.51% | 162,103 |
| Jan 30, 2026 | 10.50 | 10.66 | 10.46 | 10.60 | 10.60 | 0.57% | 107,052 |
| Jan 29, 2026 | 10.50 | 10.68 | 10.44 | 10.54 | 10.54 | 0.38% | 88,055 |
| Jan 28, 2026 | 10.62 | 10.68 | 10.42 | 10.50 | 10.50 | -1.13% | 64,289 |
| Jan 27, 2026 | 10.76 | 10.80 | 10.52 | 10.62 | 10.62 | -0.75% | 81,364 |
| Jan 26, 2026 | 10.60 | 10.78 | 10.52 | 10.70 | 10.70 | 1.13% | 69,212 |
| Jan 23, 2026 | 10.74 | 10.74 | 10.48 | 10.58 | 10.58 | -0.75% | 109,638 |
| Jan 22, 2026 | 10.52 | 10.66 | 10.36 | 10.66 | 10.66 | 3.50% | 102,558 |
| Jan 21, 2026 | 10.16 | 10.56 | 9.86 | 10.30 | 10.30 | -0.96% | 283,614 |
| Jan 20, 2026 | 11.14 | 11.20 | 10.40 | 10.40 | 10.40 | -8.29% | 413,000 |
| Jan 19, 2026 | 11.70 | 11.90 | 11.22 | 11.34 | 11.34 | -5.18% | 350,286 |
| Jan 16, 2026 | 12.22 | 12.24 | 11.90 | 11.96 | 11.96 | -1.16% | 65,352 |
| Jan 15, 2026 | 11.94 | 12.24 | 11.76 | 12.10 | 12.10 | 1.17% | 132,238 |
| Jan 14, 2026 | 11.64 | 11.96 | 11.60 | 11.96 | 11.96 | 3.82% | 127,659 |
| Jan 13, 2026 | 11.84 | 12.06 | 11.52 | 11.52 | 11.52 | -4.32% | 177,831 |
| Jan 12, 2026 | 11.80 | 12.20 | 11.78 | 12.04 | 12.04 | 1.52% | 157,990 |
| Jan 9, 2026 | 11.56 | 11.92 | 11.48 | 11.86 | 11.86 | 3.67% | 113,057 |
| Jan 8, 2026 | 11.70 | 11.76 | 11.40 | 11.44 | 11.44 | -1.04% | 197,979 |
| Jan 7, 2026 | 12.00 | 12.04 | 11.48 | 11.56 | 11.56 | -3.67% | 262,680 |
| Jan 6, 2026 | 12.10 | 12.18 | 11.98 | 12.00 | 12.00 | -0.33% | 154,258 |
| Jan 5, 2026 | 12.24 | 12.32 | 11.88 | 12.04 | 12.04 | -2.11% | 191,594 |
| Jan 2, 2026 | 12.46 | 12.46 | 12.02 | 12.30 | 12.30 | -1.60% | 104,217 |
| Dec 30, 2025 | 11.84 | 12.50 | 11.82 | 12.50 | 12.50 | 5.22% | 135,968 |
| Dec 29, 2025 | 11.92 | 12.08 | 11.60 | 11.88 | 11.88 | -0.17% | 160,666 |
| Dec 23, 2025 | 11.62 | 12.12 | 11.58 | 11.90 | 11.90 | 2.94% | 238,220 |
| Dec 22, 2025 | 11.78 | 11.88 | 11.46 | 11.56 | 11.56 | -1.87% | 208,406 |
| Dec 19, 2025 | 12.06 | 12.24 | 11.50 | 11.78 | 11.78 | -3.44% | 576,975 |
| Dec 18, 2025 | 11.72 | 12.60 | 11.36 | 12.20 | 12.20 | -3.94% | 486,217 |
| Dec 17, 2025 | 13.02 | 13.06 | 12.70 | 12.70 | 12.70 | -2.46% | 84,062 |
| Dec 16, 2025 | 12.70 | 13.08 | 12.70 | 13.02 | 13.02 | 1.40% | 82,492 |
| Dec 15, 2025 | 12.96 | 13.16 | 12.84 | 12.84 | 12.84 | -0.77% | 73,297 |
| Dec 12, 2025 | 12.82 | 13.26 | 12.72 | 12.94 | 12.94 | 1.57% | 197,550 |
| Dec 11, 2025 | 12.28 | 12.78 | 12.28 | 12.74 | 12.74 | 4.94% | 199,891 |
| Dec 10, 2025 | 11.98 | 12.18 | 11.90 | 12.14 | 12.14 | 1.51% | 61,514 |
| Dec 9, 2025 | 11.90 | 12.10 | 11.90 | 11.96 | 11.96 | -0.33% | 47,446 |
| Dec 8, 2025 | 12.04 | 12.16 | 11.92 | 12.00 | 12.00 | -0.99% | 88,340 |
| Dec 5, 2025 | 12.16 | 12.38 | 12.12 | 12.12 | 12.12 | -0.33% | 56,590 |
| Dec 4, 2025 | 12.20 | 12.36 | 12.14 | 12.16 | 12.16 | - | 36,123 |
| Dec 3, 2025 | 12.18 | 12.28 | 12.06 | 12.16 | 12.16 | 0.66% | 65,431 |
| Dec 2, 2025 | 12.04 | 12.34 | 12.04 | 12.08 | 12.08 | -1.31% | 40,862 |
| Dec 1, 2025 | 12.38 | 12.38 | 12.12 | 12.24 | 12.24 | -1.13% | 41,244 |
| Nov 28, 2025 | 12.16 | 12.50 | 12.16 | 12.38 | 12.38 | 1.81% | 63,773 |