Douglas AG (FRA:DOU)
Germany
· Delayed Price · Currency is EUR 12.16
-0.02 (-0.16%)
At close: Dec 4, 2025
Douglas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% | - |
| Dec 4, 2025 | 12.10 | 12.16 | 12.10 | 12.16 | 12.16 | -0.16% | 1,362 |
| Dec 3, 2025 | 12.02 | 12.18 | 12.02 | 12.18 | 12.18 | 0.16% | 125 |
| Dec 2, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.30% | - |
| Dec 1, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.81% | - |
| Nov 28, 2025 | 12.08 | 12.42 | 12.08 | 12.42 | 12.42 | 4.37% | 800 |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.12% | - |
| Nov 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.88% | - |
| Nov 25, 2025 | 11.22 | 11.42 | 11.22 | 11.42 | 11.42 | -0.35% | 650 |
| Nov 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.53% | - |
| Nov 21, 2025 | 11.34 | 11.40 | 11.34 | 11.40 | 11.40 | -4.52% | 300 |
| Nov 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% | - |
| Nov 19, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.49% | - |
| Nov 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.95% | - |
| Nov 17, 2025 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | -2.84% | 300 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.66 | 12.66 | 12.66 | 0.64% | 175 |
| Nov 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% | - |
| Nov 12, 2025 | 12.34 | 12.60 | 12.34 | 12.60 | 12.60 | 6.42% | 425 |
| Nov 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.84% | - |
| Nov 10, 2025 | 11.66 | 12.04 | 11.66 | 11.94 | 11.94 | 2.05% | 900 |
| Nov 7, 2025 | 11.94 | 11.94 | 11.70 | 11.70 | 11.70 | -4.10% | 200 |
| Nov 6, 2025 | 12.12 | 12.20 | 12.12 | 12.20 | 12.20 | -0.49% | 200 |
| Nov 5, 2025 | 12.00 | 12.26 | 12.00 | 12.26 | 12.26 | -0.16% | 280 |
| Nov 4, 2025 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | -0.97% | 200 |
| Nov 3, 2025 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | 1.14% | 400 |
| Oct 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.29% | - |
| Oct 30, 2025 | 12.32 | 12.42 | 12.26 | 12.42 | 12.42 | -1.43% | 3,500 |
| Oct 29, 2025 | 12.42 | 12.60 | 12.42 | 12.60 | 12.60 | 3.96% | 1,000 |
| Oct 28, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -3.50% | 215 |
| Oct 27, 2025 | 12.52 | 12.56 | 12.52 | 12.56 | 12.56 | -0.32% | 317 |
| Oct 24, 2025 | 12.18 | 12.60 | 12.18 | 12.60 | 12.60 | 5.18% | 240 |
| Oct 23, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.63% | - |
| Oct 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.52% | - |
| Oct 21, 2025 | 11.56 | 11.82 | 11.56 | 11.62 | 11.62 | -1.69% | 310 |
| Oct 20, 2025 | 11.84 | 11.84 | 11.82 | 11.82 | 11.82 | -0.67% | 250 |
| Oct 17, 2025 | 11.64 | 11.90 | 11.64 | 11.90 | 11.90 | 1.36% | 1,500 |
| Oct 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.34% | - |
| Oct 15, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.34% | - |
| Oct 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% | - |
| Oct 13, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Oct 10, 2025 | 12.12 | 12.12 | 11.88 | 11.88 | 11.88 | -0.17% | 515 |
| Oct 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% | - |
| Oct 8, 2025 | 11.94 | 11.94 | 11.82 | 11.82 | 11.82 | -1.99% | 600 |
| Oct 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 300 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.06 | 12.06 | 12.06 | -2.90% | 530 |
| Oct 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.65% | - |
| Oct 2, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | 0.16% | 100 |
| Oct 1, 2025 | 12.24 | 12.50 | 12.24 | 12.32 | 12.32 | -0.81% | 2,947 |
| Sep 30, 2025 | 12.16 | 12.42 | 12.16 | 12.42 | 12.42 | 1.97% | 125 |
| Sep 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.33% | - |
| Sep 26, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.64% | - |
| Sep 25, 2025 | 12.02 | 12.22 | 12.02 | 12.22 | 12.22 | 1.83% | 120 |
| Sep 24, 2025 | 11.86 | 12.00 | 11.86 | 12.00 | 12.00 | 1.35% | 2,000 |
| Sep 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Sep 22, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Sep 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% | - |
| Sep 18, 2025 | 11.92 | 11.96 | 11.92 | 11.96 | 11.96 | - | 380 |
| Sep 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% | 150 |
| Sep 16, 2025 | 11.94 | 12.00 | 11.86 | 11.86 | 11.86 | -0.67% | 400 |
| Sep 15, 2025 | 11.74 | 12.00 | 11.74 | 11.94 | 11.94 | 1.36% | 1,034 |
| Sep 12, 2025 | 11.88 | 11.88 | 11.78 | 11.78 | 11.78 | - | 20 |
| Sep 11, 2025 | 11.30 | 11.78 | 11.30 | 11.78 | 11.78 | 6.32% | 500 |
| Sep 10, 2025 | 11.50 | 11.50 | 11.08 | 11.08 | 11.08 | -3.99% | 850 |
| Sep 9, 2025 | 11.48 | 11.70 | 11.48 | 11.54 | 11.54 | 0.17% | 2,457 |
| Sep 8, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.86% | - |
| Sep 5, 2025 | 11.40 | 11.72 | 11.40 | 11.62 | 11.62 | 1.40% | 225 |
| Sep 4, 2025 | 11.66 | 11.70 | 11.46 | 11.46 | 11.46 | -2.05% | 365 |
| Sep 3, 2025 | 11.80 | 11.80 | 11.66 | 11.70 | 11.70 | -1.18% | 300 |
| Sep 2, 2025 | 11.94 | 11.94 | 11.84 | 11.84 | 11.84 | -4.36% | 227 |
| Sep 1, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.48% | 180 |
| Aug 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | - |
| Aug 28, 2025 | 12.14 | 12.50 | 12.14 | 12.50 | 12.50 | 3.31% | 10 |
| Aug 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.49% | - |
| Aug 26, 2025 | 12.46 | 12.60 | 12.16 | 12.16 | 12.16 | -1.94% | 733 |
| Aug 25, 2025 | 12.20 | 12.40 | 12.18 | 12.40 | 12.40 | 0.49% | 3,270 |
| Aug 22, 2025 | 12.20 | 12.34 | 12.20 | 12.34 | 12.34 | 1.65% | 3,430 |
| Aug 21, 2025 | 12.06 | 12.14 | 12.04 | 12.14 | 12.14 | 0.17% | 280 |
| Aug 20, 2025 | 11.64 | 12.14 | 11.64 | 12.12 | 12.12 | 3.24% | 377 |
| Aug 19, 2025 | 11.56 | 11.88 | 11.56 | 11.74 | 11.74 | 2.44% | 3,685 |
| Aug 18, 2025 | 11.76 | 11.76 | 11.46 | 11.46 | 11.46 | -3.37% | 540 |
| Aug 15, 2025 | 11.60 | 11.90 | 11.60 | 11.86 | 11.86 | 1.37% | 650 |
| Aug 14, 2025 | 10.90 | 11.70 | 10.76 | 11.70 | 11.70 | 14.71% | 602 |
| Aug 13, 2025 | 9.71 | 10.20 | 9.70 | 10.20 | 10.20 | 4.08% | 4,183 |
| Aug 12, 2025 | 10.38 | 10.38 | 9.76 | 9.80 | 9.80 | -6.49% | 485 |
| Aug 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Aug 8, 2025 | 10.44 | 10.58 | 10.40 | 10.58 | 10.58 | 0.76% | 1,040 |
| Aug 7, 2025 | 10.28 | 10.54 | 10.28 | 10.50 | 10.50 | 1.16% | 1,050 |
| Aug 6, 2025 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 0.58% | 230 |
| Aug 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.94% | - |
| Aug 4, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -1.13% | 1,000 |
| Aug 1, 2025 | 10.53 | 10.53 | 10.24 | 10.24 | 10.24 | -3.71% | 600 |
| Jul 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.99% | - |
| Jul 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Jul 29, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.93% | - |
| Jul 28, 2025 | 10.66 | 10.94 | 10.66 | 10.94 | 10.94 | 1.67% | 300 |
| Jul 25, 2025 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 0.19% | 225 |
| Jul 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Jul 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% | - |
| Jul 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.12% | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 50 |