Douglas Emmett, Inc. (FRA:D8K)
Germany
· Delayed Price · Currency is EUR 10.30
0.00 (0.00%)
Last updated: Dec 4, 2025, 7:55 PM CET
Douglas Emmett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 3, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 1, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Nov 28, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Nov 27, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Nov 26, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | - | - |
| Nov 25, 2025 | 9.95 | 10.60 | 9.95 | 10.50 | 10.50 | 3.96% | - |
| Nov 24, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 21, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 3.03% | - |
| Nov 20, 2025 | 9.95 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Nov 19, 2025 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | 1.51% | - |
| Nov 18, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 0.51% | - |
| Nov 17, 2025 | 10.00 | 10.10 | 9.85 | 9.90 | 9.90 | -2.94% | - |
| Nov 14, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 2.00% | - |
| Nov 13, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Nov 12, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | - | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 7, 2025 | 10.20 | 10.70 | 10.20 | 10.60 | 10.60 | 1.92% | - |
| Nov 6, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Nov 5, 2025 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -5.36% | - |
| Nov 4, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Nov 3, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | - |
| Oct 31, 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 1.85% | - |
| Oct 30, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Oct 29, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Oct 28, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Oct 27, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Oct 24, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Oct 23, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 22, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 1.75% | - |
| Oct 21, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | - |
| Oct 20, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Oct 17, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Oct 16, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 15, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Oct 14, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | - |
| Oct 13, 2025 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Oct 10, 2025 | 12.30 | 12.40 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Oct 9, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Oct 8, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 7, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 6, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 3, 2025 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 2, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Oct 1, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | 0.76% | - |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | -2.24% | - |
| Sep 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | -0.74% | - |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | -1.46% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 0.74% | - |
| Sep 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -1.45% | - |
| Sep 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | 1.47% | - |
| Sep 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -0.73% | - |
| Sep 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | -1.44% | - |
| Sep 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | -1.42% | - |
| Sep 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | -0.70% | - |
| Sep 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | 2.16% | - |
| Sep 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | 2.21% | - |
| Sep 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -2.16% | - |
| Sep 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | -2.80% | - |
| Sep 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | 1.42% | - |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 2.92% | - |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | - | - |
| Sep 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | -0.72% | - |
| Sep 2, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.63 | 0.73% | 436 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 0.74% | - |
| Aug 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.43 | -0.73% | - |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 3.79% | - |
| Aug 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | - | - |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | 0.76% | - |
| Aug 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 3.97% | - |
| Aug 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | -0.79% | - |
| Aug 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | -0.78% | - |
| Aug 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | 3.23% | - |
| Aug 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | -0.80% | - |
| Aug 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | -0.79% | - |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | -0.79% | - |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | 2.42% | - |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 3.33% | - |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | -2.44% | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | -0.81% | - |
| Aug 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | -0.80% | - |
| Aug 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | -3.85% | - |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 2.36% | - |
| Aug 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | -0.78% | - |
| Aug 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -2.29% | - |
| Aug 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | -2.24% | - |
| Jul 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | -0.74% | - |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | 2.27% | - |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | -0.75% | - |
| Jul 28, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.14 | 1.53% | 91 |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | -1.50% | - |
| Jul 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.14 | -0.75% | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | 1.52% | - |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | - | - |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | -1.49% | - |