tiprankstipranks
Douglas Emmett (DE:D8K)
FRANKFURT:D8K
Germany Market
D8K
Douglas Emmett
RESEARCH TOOLSreports

Douglas Emmett (D8K) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
9.55
9.55
9.15
9.20
9.20
-3.66%
0
-
Sep 08, 2026
9.65
9.65
9.55
9.55
9.55
-1.04%
0
-
Sep 07, 2026
9.70
9.70
9.65
9.65
9.65
-1.03%
0
-
Sep 04, 2026
9.60
9.80
9.60
9.75
9.75
+1.04%
0
-
Sep 03, 2026
9.70
9.80
9.65
9.65
9.65
-1.03%
0
-
Sep 02, 2026
9.75
9.85
9.70
9.75
9.75
+0.52%
0
-
Sep 01, 2026
9.85
9.85
9.70
9.70
9.70
-1.52%
0
-
Aug 31, 2026
10.00
10.00
9.85
9.85
9.85
-2.48%
0
-
Aug 28, 2026
10.10
10.20
10.10
10.10
10.10
0.00%
0
-
Aug 27, 2026
10.20
10.20
10.10
10.10
10.10
-0.98%
0
-
Aug 26, 2026
10.30
10.30
10.20
10.20
10.20
-0.97%
0
-
Aug 25, 2026
10.20
10.30
10.20
10.30
10.30
+1.98%
0
-
Aug 24, 2026
10.00
10.10
10.00
10.10
10.10
+1.00%
0
-
Aug 21, 2026
10.10
10.10
9.95
10.00
10.00
-0.99%
0
-
Aug 20, 2026
10.00
10.10
10.00
10.10
10.10
+1.00%
0
-
Aug 19, 2026
9.90
10.10
9.90
10.00
10.00
+1.01%
0
-
Aug 18, 2026
9.90
10.00
9.90
9.90
9.90
-0.50%
0
-
Aug 17, 2026
10.00
10.00
9.85
9.95
9.95
-0.50%
0
-
Aug 14, 2026
10.20
10.20
10.00
10.00
10.00
-1.96%
0
-
Aug 13, 2026
10.00
10.20
10.00
10.20
10.20
+2.00%
0
-
Aug 12, 2026
9.85
10.00
9.85
10.00
10.00
+1.52%
0
-
Aug 11, 2026
9.90
9.90
9.85
9.85
9.85
-0.51%
0
-
Aug 10, 2026
10.00
10.00
9.75
9.90
9.90
-1.00%
0
-
Aug 07, 2026
9.85
10.10
9.85
10.00
10.00
+1.52%
0
-
Aug 06, 2026
10.20
10.20
9.85
9.85
9.85
-3.43%
0
-
Aug 05, 2026
10.30
10.30
9.60
10.20
10.20
-0.97%
0
-
Aug 04, 2026
10.30
10.30
10.20
10.30
10.30
+0.98%
0
-
Aug 03, 2026
10.20
10.30
10.20
10.20
10.20
+0.99%
0
-
Jul 31, 2026
10.40
10.40
10.10
10.10
10.10
-2.88%
0
-
Jul 30, 2026
10.70
10.70
10.20
10.40
10.40
-1.89%
0
-
Jul 29, 2026
10.40
10.90
10.40
10.60
10.60
+0.95%
0
-
Jul 28, 2026
10.60
10.60
10.40
10.50
10.50
-0.94%
0
-
Jul 27, 2026
10.80
10.80
10.60
10.60
10.60
-1.85%
0
-
Jul 24, 2026
10.60
10.90
10.60
10.80
10.80
+2.86%
0
-
Jul 23, 2026
10.40
10.70
10.40
10.50
10.50
+0.96%
0
-
Jul 22, 2026
10.70
10.70
10.40
10.40
10.40
-2.80%
0
-
Jul 21, 2026
10.60
10.70
10.60
10.70
10.70
+1.90%
0
-
Jul 20, 2026
10.80
10.80
10.50
10.50
10.50
-2.78%
0
-
Jul 17, 2026
11.00
11.00
10.80
10.80
10.80
-1.82%
0
-
Jul 16, 2026
10.80
11.10
10.80
11.00
11.00
+1.85%
0
-
Jul 15, 2026
10.80
11.10
10.80
10.80
10.80
0.00%
0
-
Jul 14, 2026
10.60
10.80
10.60
10.80
10.80
+1.89%
0
-
Jul 13, 2026
10.40
10.60
10.40
10.60
10.60
+1.92%
0
-
Jul 10, 2026
10.30
10.40
10.30
10.40
10.40
+0.97%
0
-
Jul 09, 2026
10.20
10.30
10.20
10.30
10.30
+1.98%
0
-
Jul 08, 2026
10.60
10.60
10.10
10.10
10.10
-4.72%
0
-
Jul 07, 2026
10.90
10.90
10.60
10.60
10.60
-3.64%
0
-
Jul 06, 2026
10.90
11.00
10.90
11.00
11.00
+0.92%
0
-
Jul 03, 2026
10.90
10.90
10.80
10.90
10.90
+0.93%
0
-
Jul 02, 2026
10.60
10.80
10.60
10.80
10.80
+1.89%
0
-
Rows:
50