STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Douglas Emmett Inc (D8K.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

12.90

+0.40

(+3.20%)

At close: 08:08AM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	12.90	12.90	12.90	12.90	12.90	-
Apr 29, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 25, 2024	12.60	12.60	12.60	12.60	12.60	-
Apr 24, 2024	12.70	12.70	12.70	12.70	12.70	-
Apr 23, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 19, 2024	12.10	12.10	12.10	12.10	12.10	-
Apr 18, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 17, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 16, 2024	12.10	12.10	12.10	12.10	12.10	-
Apr 15, 2024	12.40	12.40	12.40	12.40	12.40	-
Apr 12, 2024	12.60	12.60	12.60	12.60	12.60	-
Apr 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Apr 10, 2024	13.10	13.10	13.10	13.10	13.10	-
Apr 09, 2024	12.60	12.60	12.60	12.60	12.60	-
Apr 08, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 05, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 04, 2024	12.30	12.30	12.30	12.30	12.30	-
Apr 03, 2024	12.10	12.10	12.10	12.10	12.10	-
Apr 02, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 28, 2024	12.60	12.60	12.60	12.60	12.60	-
Mar 27, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 27, 2024	0.19 Dividend
Mar 26, 2024	12.40	12.40	12.40	12.40	12.21	-
Mar 25, 2024	12.30	12.30	12.30	12.30	12.11	-
Mar 22, 2024	13.10	13.10	13.10	13.10	12.90	-
Mar 21, 2024	12.40	12.70	12.40	12.70	12.51	320
Mar 20, 2024	12.10	12.10	12.10	12.10	11.91	-
Mar 19, 2024	12.20	12.20	12.20	12.20	12.01	-
Mar 18, 2024	12.00	12.00	12.00	12.00	11.82	-
Mar 15, 2024	11.80	11.80	11.80	11.80	11.62	-
Mar 14, 2024	12.20	12.20	12.20	12.20	12.01	-
Mar 13, 2024	12.30	12.30	12.30	12.30	12.11	-
Mar 12, 2024	12.50	12.50	12.50	12.50	12.31	-
Mar 11, 2024	12.50	12.50	12.50	12.50	12.31	-
Mar 08, 2024	12.40	12.40	12.40	12.40	12.21	-
Mar 07, 2024	12.30	12.30	12.30	12.30	12.11	-
Mar 06, 2024	12.60	12.60	12.60	12.60	12.41	-
Mar 05, 2024	12.30	12.30	12.30	12.30	12.11	-
Mar 04, 2024	12.30	12.30	12.30	12.30	12.11	-
Mar 01, 2024	12.20	12.20	12.20	12.20	12.01	-
Feb 29, 2024	11.90	11.90	11.90	11.90	11.72	-
Feb 28, 2024	12.10	12.10	12.10	12.10	11.91	-
Feb 27, 2024	12.00	12.00	12.00	12.00	11.82	-
Feb 26, 2024	12.20	12.20	12.20	12.20	12.01	-
Feb 23, 2024	12.40	12.40	12.40	12.40	12.21	-
Feb 22, 2024	12.50	12.50	12.50	12.50	12.31	-
Feb 21, 2024	12.40	12.40	12.40	12.40	12.21	-
Feb 20, 2024	12.70	12.70	12.70	12.70	12.51	-
Feb 19, 2024	12.70	12.70	12.70	12.70	12.51	-
Feb 16, 2024	12.60	12.60	12.60	12.60	12.41	-
Feb 15, 2024	12.00	12.00	12.00	12.00	11.82	-
Feb 14, 2024	11.80	11.80	11.80	11.80	11.62	-
Feb 13, 2024	12.60	12.60	12.60	12.60	12.41	-
Feb 12, 2024	12.30	12.30	12.30	12.30	12.11	-
Feb 09, 2024	12.60	12.60	12.60	12.60	12.41	-
Feb 08, 2024	12.10	12.10	12.10	12.10	11.91	-
Feb 07, 2024	11.80	11.80	11.80	11.80	11.62	-
Feb 06, 2024	11.80	11.80	11.80	11.80	11.62	-
Feb 05, 2024	12.00	12.00	12.00	12.00	11.82	-
Feb 02, 2024	12.10	12.10	12.10	12.10	11.91	-
Feb 01, 2024	12.50	12.50	12.50	12.50	12.31	-
Jan 31, 2024	12.90	12.90	12.90	12.90	12.70	-
Jan 30, 2024	13.40	13.40	13.40	13.40	13.19	-
Jan 29, 2024	13.40	13.40	13.40	13.40	13.19	-
Jan 26, 2024	13.30	13.30	13.30	13.30	13.10	-
Jan 25, 2024	13.20	13.20	13.20	13.20	13.00	-
Jan 24, 2024	13.30	13.30	13.30	13.30	13.10	-
Jan 23, 2024	13.50	13.50	13.50	13.50	13.29	-
Jan 22, 2024	13.10	13.10	13.10	13.10	12.90	-
Jan 19, 2024	12.40	12.40	12.40	12.40	12.21	-
Jan 18, 2024	12.50	12.50	12.50	12.50	12.31	-
Jan 17, 2024	12.90	12.90	12.90	12.90	12.70	-
Jan 16, 2024	13.10	13.10	13.10	13.10	12.90	-
Jan 15, 2024	12.80	12.80	12.80	12.80	12.60	-
Jan 12, 2024	12.80	12.80	12.80	12.80	12.60	-
Jan 11, 2024	13.20	13.20	13.20	13.20	13.00	-
Jan 10, 2024	13.00	13.00	13.00	13.00	12.80	-
Jan 09, 2024	13.20	13.20	13.20	13.20	13.00	-
Jan 08, 2024	13.00	13.00	13.00	13.00	12.80	-
Jan 05, 2024	13.00	13.00	13.00	13.00	12.80	-
Jan 04, 2024	12.90	12.90	12.90	12.90	12.70	-
Jan 03, 2024	13.50	13.50	13.50	13.50	13.29	-
Jan 02, 2024	13.10	13.10	13.10	13.10	12.90	-
Dec 29, 2023	13.40	13.40	13.40	13.40	13.19	-
Dec 28, 2023	13.00	13.00	13.00	13.00	12.80	-
Dec 28, 2023	0.19 Dividend
Dec 27, 2023	13.70	13.70	13.70	13.70	13.30	-
Dec 22, 2023	13.60	13.60	13.60	13.60	13.21	-
Dec 21, 2023	13.90	13.90	13.90	13.90	13.50	-
Dec 20, 2023	13.70	13.70	13.70	13.70	13.30	-
Dec 19, 2023	13.70	13.70	13.70	13.70	13.30	-
Dec 18, 2023	14.00	14.00	14.00	14.00	13.59	-
Dec 15, 2023	14.30	14.30	14.30	14.30	13.89	-
Dec 14, 2023	13.50	13.50	13.50	13.50	13.11	-
Dec 13, 2023	12.90	12.90	12.90	12.90	12.53	-
Dec 12, 2023	13.10	13.10	13.10	13.10	12.72	-
Dec 11, 2023	13.20	13.20	13.20	13.20	12.82	-
Dec 08, 2023	13.10	13.10	13.10	13.10	12.72	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,659.05-55.49(-0.26%)

S&P 5005,027.36-8.33(-0.17%)

DOW37,890.96+75.04(+0.20%)

CAD/USD0.7262+0.0001(+0.02%)

CRUDE OIL80.52-1.41(-1.72%)

Bitcoin CAD78,987.28-5,512.32(-6.52%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Douglas Emmett Inc (D8K.BE)

S&P/TSX
21,659.05
-55.49(-0.26%)

S&P 500
5,027.36
-8.33(-0.17%)

DOW
37,890.96
+75.04(+0.20%)

CAD/USD
0.7262
+0.0001(+0.02%)

CRUDE OIL
80.52
-1.41(-1.72%)

Bitcoin CAD
78,987.28
-5,512.32(-6.52%)