Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Douglas Emmett (DEI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 15.72 15.72 15.38 15.45 51,074
17th Jul 2025 (Thu) 15.94 16.005 15.56 15.69 88,557
16th Jul 2025 (Wed) 16.05 16.24 15.85 15.93 55,035
15th Jul 2025 (Tue) 16.25 16.25 15.815 15.83 90,088
14th Jul 2025 (Mon) 15.96 16.19 15.96 16.19 56,856
11th Jul 2025 (Fri) 15.925 16.19 15.86 16.10 65,617
10th Jul 2025 (Thu) 15.77 16.24 15.77 16.06 109,088
9th Jul 2025 (Wed) 15.835 15.915 15.51 15.67 70,417
8th Jul 2025 (Tue) 15.30 15.78 15.23 15.64 82,620
7th Jul 2025 (Mon) 15.50 15.67 15.23 15.32 58,505
4th Jul 2025 (Fri) 15.59 15.69 15.49 15.69 48,518
3rd Jul 2025 (Thu) 15.59 15.69 15.49 15.69 48,518
2nd Jul 2025 (Wed) 15.50 15.64 15.35 15.61 105,478
1st Jul 2025 (Tue) 14.985 15.775 14.985 15.42 199,811
30th Jun 2025 (Mon) 15.05 15.07 14.75 15.04 67,727
27th Jun 2025 (Fri) 15.18 15.35 14.99 15.19 61,735
26th Jun 2025 (Thu) 14.705 15.115 14.705 15.09 66,584
25th Jun 2025 (Wed) 14.55 14.92 14.35 14.60 90,310
24th Jun 2025 (Tue) 14.95 15.05 14.775 14.85 49,046
23rd Jun 2025 (Mon) 14.94 15.01 14.50 14.96 48,901
20th Jun 2025 (Fri) 15.00 15.00 14.75 14.88 51,514
19th Jun 2025 (Thu) 14.71 14.99 14.71 14.80 64,740
18th Jun 2025 (Wed) 14.71 14.99 14.71 14.80 64,740
17th Jun 2025 (Tue) 14.93 15.05 14.70 14.80 44,061
16th Jun 2025 (Mon) 15.09 15.18 14.95 15.01 76,563
13th Jun 2025 (Fri) 15.07 15.07 14.73 14.93 62,378
12th Jun 2025 (Thu) 15.04 15.23 14.98 15.13 78,243
11th Jun 2025 (Wed) 15.20 15.40 14.95 14.96 96,390
10th Jun 2025 (Tue) 14.61 15.075 14.59 15.02 107,504
9th Jun 2025 (Mon) 14.75 14.77 14.41 14.62 90,252
6th Jun 2025 (Fri) 14.67 14.85 14.60 14.70 32,415
5th Jun 2025 (Thu) 14.325 14.49 14.28 14.41 33,623
4th Jun 2025 (Wed) 14.355 14.445 14.26 14.39 87,234
3rd Jun 2025 (Tue) 14.15 14.51 14.15 14.45 44,162
2nd Jun 2025 (Mon) 14.06 14.23 13.88 14.21 54,495
30th May 2025 (Fri) 14.39 14.49 14.09 14.23 83,436
29th May 2025 (Thu) 14.25 14.59 14.25 14.54 100,093
28th May 2025 (Wed) 14.355 14.39 14.20 14.24 73,366
27th May 2025 (Tue) 14.10 14.585 14.10 14.57 75,348
26th May 2025 (Mon) 13.99 13.99 13.99 13.99 0
24th May 2025 (Sat) 13.965 14.04 13.87 13.99 48,027
23rd May 2025 (Fri) 13.965 14.04 13.87 14.04 48,027
22nd May 2025 (Thu) 14.00 14.17 13.89 14.155 64,999
21st May 2025 (Wed) 14.58 14.62 14.08 14.21 84,203
20th May 2025 (Tue) 14.85 14.94 14.68 14.715 87,706
19th May 2025 (Mon) 14.55 15.03 14.55 14.87 130,659
FTSE 100 Latest
Value8,992.12
Change19.48