Comparing Back to the side-by-side chart ↗
Douglas Emmett Inc (DEI) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.62 | 9.88 | 9.53 | 9.76 | +1.67% | 2,210,200 |
| 2026-10-15 | 9.43 | 9.61 | 9.30 | 9.60 | +3.34% | 2,569,000 |
| 2026-10-14 | 9.68 | 9.79 | 9.23 | 9.29 | -5.49% | 2,142,100 |
| 2026-10-13 | 9.96 | 10.02 | 9.75 | 9.83 | -0.41% | 1,226,100 |
| 2026-10-12 | 9.71 | 9.89 | 9.60 | 9.87 | +0.82% | 1,722,100 |
| 2026-10-09 | 9.90 | 9.97 | 9.68 | 9.79 | -1.11% | 1,603,200 |
| 2026-10-08 | 9.88 | 9.93 | 9.57 | 9.90 | +0.41% | 2,477,900 |
| 2026-10-07 | 9.78 | 9.95 | 9.66 | 9.86 | +0.51% | 2,604,900 |
| 2026-10-06 | 9.72 | 9.87 | 9.65 | 9.81 | +1.76% | 1,735,100 |
| 2026-10-05 | 9.85 | 9.88 | 9.63 | 9.64 | -1.83% | 2,486,800 |
| 2026-10-02 | 9.86 | 10.10 | 9.77 | 9.82 | +1.13% | 2,463,200 |
| 2026-10-01 | 9.54 | 9.76 | 9.39 | 9.71 | +1.36% | 2,823,400 |
| 2026-09-30 | 9.54 | 9.74 | 9.44 | 9.58 | -0.21% | 2,734,900 |
| 2026-09-29 | 9.67 | 9.71 | 9.55 | 9.60 | -0.72% | 2,593,900 |
| 2026-09-28 | 9.81 | 9.86 | 9.56 | 9.67 | -1.53% | 2,914,000 |
| 2026-09-25 | 9.61 | 9.95 | 9.61 | 9.82 | +1.55% | 2,867,754 |
| 2026-09-24 | 9.88 | 9.97 | 9.63 | 9.67 | -2.22% | 3,214,674 |
| 2026-09-23 | 10.32 | 10.44 | 9.87 | 9.89 | -4.63% | 3,090,806 |
| 2026-09-22 | 10.51 | 10.53 | 10.31 | 10.37 | -0.38% | 2,087,968 |
| 2026-09-21 | 10.35 | 10.45 | 10.27 | 10.41 | +1.56% | 1,707,364 |
| 2026-09-18 | 10.24 | 10.32 | 10.16 | 10.25 | -0.39% | 3,583,816 |
| 2026-09-17 | 10.42 | 10.51 | 10.27 | 10.29 | -0.68% | 2,066,654 |
| 2026-09-16 | 10.37 | 10.54 | 10.16 | 10.36 | +0.10% | 2,503,437 |
| 2026-09-15 | 10.51 | 10.56 | 10.34 | 10.35 | -2.08% | 1,822,443 |
| 2026-09-14 | 10.77 | 10.84 | 10.52 | 10.57 | -1.49% | 1,464,550 |
| 2026-09-11 | 10.76 | 10.87 | 10.61 | 10.73 | +0.56% | 2,113,186 |
| 2026-09-10 | 10.81 | 10.83 | 10.63 | 10.67 | -1.02% | 1,748,205 |
| 2026-09-09 | 11.21 | 11.25 | 10.70 | 10.78 | -3.75% | 2,345,330 |
| 2026-09-08 | 11.33 | 11.41 | 11.16 | 11.20 | -1.93% | 1,370,634 |
| 2026-09-04 | 11.22 | 11.54 | 11.13 | 11.42 | +1.24% | 898,641 |
| 2026-09-03 | 11.53 | 11.55 | 11.25 | 11.28 | -0.44% | 1,475,753 |
| 2026-09-02 | 11.28 | 11.52 | 11.28 | 11.33 | -0.70% | 1,851,216 |
| 2026-09-01 | 11.50 | 11.56 | 11.29 | 11.41 | -1.30% | 1,734,476 |
| 2026-08-31 | 11.73 | 11.74 | 11.51 | 11.56 | -1.70% | 1,515,068 |
| 2026-08-28 | 11.92 | 11.95 | 11.76 | 11.76 | -1.01% | 1,286,761 |
| 2026-08-27 | 11.95 | 12.05 | 11.85 | 11.88 | -0.67% | 979,606 |
| 2026-08-26 | 12.16 | 12.18 | 11.93 | 11.96 | -1.64% | 1,223,436 |
| 2026-08-25 | 11.95 | 12.20 | 11.91 | 12.16 | +1.76% | 1,476,808 |
| 2026-08-24 | 11.82 | 12.07 | 11.81 | 11.95 | +1.36% | 945,775 |
| 2026-08-21 | 11.93 | 11.94 | 11.72 | 11.79 | -0.59% | 595,973 |
| 2026-08-20 | 11.80 | 11.95 | 11.71 | 11.86 | +0.34% | 821,538 |
| 2026-08-19 | 11.69 | 12.01 | 11.69 | 11.82 | +2.16% | 801,317 |
| 2026-08-18 | 11.62 | 11.69 | 11.53 | 11.57 | -0.26% | 1,054,603 |
| 2026-08-17 | 11.63 | 11.63 | 11.49 | 11.60 | -0.68% | 1,521,694 |
| 2026-08-14 | 11.80 | 11.95 | 11.64 | 11.68 | -1.77% | 1,496,332 |
| 2026-08-13 | 11.75 | 11.95 | 11.70 | 11.89 | +1.97% | 1,664,332 |
| 2026-08-12 | 11.58 | 11.68 | 11.45 | 11.66 | +1.48% | 1,749,352 |
| 2026-08-11 | 11.47 | 11.66 | 11.41 | 11.49 | -0.43% | 1,615,266 |
| 2026-08-10 | 11.53 | 11.64 | 11.32 | 11.54 | -1.28% | 2,592,875 |
| 2026-08-07 | 11.57 | 11.85 | 11.44 | 11.69 | +1.65% | 1,662,049 |
| 2026-08-06 | 11.98 | 11.98 | 11.39 | 11.50 | -2.54% | 2,565,111 |
| 2026-08-05 | 11.50 | 11.90 | 11.12 | 11.80 | -1.34% | 3,780,556 |
| 2026-08-04 | 11.81 | 12.07 | 11.69 | 11.96 | +0.50% | 1,977,017 |
| 2026-08-03 | 11.82 | 11.97 | 11.77 | 11.90 | +0.68% | 1,406,770 |
| 2026-07-31 | 12.02 | 12.10 | 11.72 | 11.82 | -1.83% | 1,676,893 |
| 2026-07-30 | 12.33 | 12.36 | 11.86 | 12.04 | -1.79% | 1,520,837 |
| 2026-07-29 | 12.08 | 12.56 | 12.08 | 12.26 | +2.08% | 2,170,740 |
| 2026-07-28 | 12.16 | 12.21 | 11.84 | 12.01 | -0.91% | 1,757,627 |
| 2026-07-27 | 12.43 | 12.43 | 12.09 | 12.12 | -1.30% | 1,180,364 |
| 2026-07-24 | 12.22 | 12.47 | 12.18 | 12.28 | +1.24% | 1,788,282 |
| 2026-07-23 | 11.91 | 12.34 | 11.91 | 12.13 | +0.66% | 2,279,750 |
| 2026-07-22 | 12.33 | 12.33 | 11.98 | 12.05 | -1.87% | 1,580,585 |
| 2026-07-21 | 12.40 | 12.56 | 12.15 | 12.28 | +1.24% | 1,495,417 |
| 2026-07-20 | 12.46 | 12.50 | 12.12 | 12.13 | -3.04% | 1,425,525 |
| 2026-07-17 | 12.70 | 12.88 | 12.34 | 12.51 | -1.88% | 1,582,354 |
| 2026-07-16 | 12.46 | 12.85 | 12.46 | 12.75 | +2.16% | 2,095,371 |
| 2026-07-15 | 12.45 | 12.96 | 12.45 | 12.48 | +0.08% | 3,387,383 |
| 2026-07-14 | 12.22 | 12.51 | 12.05 | 12.47 | +2.38% | 2,666,649 |
| 2026-07-13 | 12.11 | 12.37 | 12.06 | 12.18 | +1.42% | 2,779,976 |
| 2026-07-10 | 11.99 | 12.10 | 11.83 | 12.01 | +1.09% | 2,543,858 |
| 2026-07-09 | 11.70 | 11.91 | 11.67 | 11.88 | +1.71% | 1,743,914 |
| 2026-07-08 | 12.04 | 12.13 | 11.63 | 11.68 | -4.18% | 2,186,881 |
| 2026-07-07 | 12.74 | 12.79 | 12.19 | 12.19 | -3.02% | 1,926,193 |
| 2026-07-06 | 12.49 | 12.71 | 12.46 | 12.57 | +0.48% | 2,157,253 |
| 2026-07-02 | 12.28 | 12.55 | 12.27 | 12.51 | +2.96% | 2,175,964 |
| 2026-07-01 | 11.84 | 12.27 | 11.82 | 12.15 | +2.97% | 1,839,118 |
| 2026-06-30 | 11.51 | 12.02 | 11.31 | 11.80 | -0.17% | 2,308,362 |
| 2026-06-29 | 11.90 | 11.90 | 11.73 | 11.82 | -0.92% | 2,261,488 |
| 2026-06-26 | 11.72 | 11.96 | 11.65 | 11.93 | +2.58% | 3,996,655 |
| 2026-06-25 | 11.60 | 11.78 | 11.24 | 11.63 | +1.22% | 2,254,103 |
| 2026-06-24 | 11.68 | 11.86 | 11.37 | 11.49 | -1.71% | 2,684,773 |
| 2026-06-23 | 11.76 | 11.88 | 11.63 | 11.69 | -0.26% | 1,338,875 |
| 2026-06-22 | 11.67 | 11.87 | 11.67 | 11.72 | +0.09% | 1,471,730 |
| 2026-06-18 | 11.65 | 11.87 | 11.63 | 11.71 | +1.47% | 3,109,703 |
| 2026-06-17 | 12.12 | 12.29 | 11.52 | 11.54 | -5.02% | 1,962,886 |
| 2026-06-16 | 12.31 | 12.44 | 12.10 | 12.15 | -0.57% | 1,773,868 |
| 2026-06-15 | 12.26 | 12.46 | 12.10 | 12.22 | -0.49% | 1,534,000 |
| 2026-06-12 | 12.32 | 12.46 | 12.15 | 12.28 | -0.32% | 1,491,104 |
| 2026-06-11 | 12.57 | 12.66 | 12.21 | 12.32 | -0.81% | 1,830,038 |
| 2026-06-10 | 12.63 | 12.82 | 12.40 | 12.42 | -1.66% | 2,583,916 |
| 2026-06-09 | 12.44 | 12.74 | 12.36 | 12.63 | +3.02% | 4,224,490 |
| 2026-06-08 | 12.33 | 12.51 | 12.24 | 12.26 | +0.49% | 2,097,698 |
| 2026-06-05 | 12.05 | 12.29 | 12.05 | 12.20 | +0.16% | 2,077,547 |
| 2026-06-04 | 11.75 | 12.20 | 11.75 | 12.18 | +4.46% | 2,550,824 |
| 2026-06-03 | 11.76 | 11.87 | 11.46 | 11.66 | -1.77% | 2,618,473 |
| 2026-06-02 | 11.55 | 11.90 | 11.54 | 11.87 | +2.50% | 2,703,279 |
| 2026-06-01 | 11.47 | 11.84 | 11.45 | 11.58 | -0.52% | 3,959,113 |
| 2026-05-29 | 11.53 | 11.78 | 11.33 | 11.64 | +0.78% | 3,538,098 |
| 2026-05-28 | 11.45 | 11.81 | 11.41 | 11.55 | +0.35% | 3,858,164 |
| 2026-05-27 | 11.60 | 11.73 | 11.50 | 11.51 | -0.60% | 3,878,759 |
| 2026-05-26 | 11.54 | 11.72 | 11.51 | 11.58 | +1.05% | 3,269,617 |
| 2026-05-22 | 11.45 | 11.61 | 11.39 | 11.46 | +0.00% | 1,581,968 |
| 2026-05-21 | 11.44 | 11.60 | 11.39 | 11.46 | -0.69% | 1,858,068 |
| 2026-05-20 | 11.34 | 11.58 | 11.17 | 11.54 | +1.50% | 1,685,540 |
| 2026-05-19 | 11.57 | 11.67 | 11.30 | 11.37 | -2.32% | 1,666,995 |
| 2026-05-18 | 11.67 | 11.88 | 11.55 | 11.64 | -0.34% | 1,642,524 |
| 2026-05-15 | 11.41 | 11.73 | 11.22 | 11.68 | +0.69% | 2,456,368 |
| 2026-05-14 | 11.85 | 12.05 | 11.57 | 11.60 | -1.19% | 4,294,203 |
| 2026-05-13 | 11.89 | 11.93 | 11.69 | 11.74 | -1.84% | 2,386,835 |
| 2026-05-12 | 12.12 | 12.16 | 11.90 | 11.96 | -1.40% | 4,654,491 |
| 2026-05-11 | 12.38 | 12.45 | 12.12 | 12.13 | -1.94% | 3,157,547 |
| 2026-05-08 | 12.05 | 12.46 | 11.97 | 12.37 | +2.83% | 3,139,844 |
| 2026-05-07 | 12.23 | 12.29 | 12.03 | 12.03 | -1.15% | 3,587,098 |
| 2026-05-06 | 11.77 | 12.53 | 11.66 | 12.17 | +7.41% | 5,089,429 |
| 2026-05-05 | 11.18 | 11.35 | 11.05 | 11.33 | +2.16% | 2,871,649 |
| 2026-05-04 | 10.89 | 11.12 | 10.76 | 11.09 | +1.37% | 2,229,296 |
| 2026-05-01 | 10.85 | 10.97 | 10.73 | 10.94 | +1.20% | 1,794,495 |
| 2026-04-30 | 10.71 | 10.93 | 10.71 | 10.81 | +0.46% | 1,860,764 |
| 2026-04-29 | 11.05 | 11.16 | 10.72 | 10.76 | -3.24% | 2,173,137 |
| 2026-04-28 | 10.96 | 11.16 | 10.87 | 11.12 | +2.02% | 1,953,528 |
| 2026-04-27 | 10.64 | 10.96 | 10.60 | 10.90 | +1.87% | 2,074,307 |
| 2026-04-24 | 10.53 | 10.74 | 10.48 | 10.70 | +1.61% | 1,997,463 |
| 2026-04-23 | 10.57 | 10.69 | 10.38 | 10.53 | -0.66% | 2,053,481 |
| 2026-04-22 | 10.75 | 10.85 | 10.47 | 10.60 | -0.84% | 2,375,180 |
| 2026-04-21 | 10.84 | 11.02 | 10.68 | 10.69 | -1.29% | 2,187,755 |
| 2026-04-20 | 10.39 | 10.87 | 10.39 | 10.83 | +3.64% | 2,339,522 |
| 2026-04-17 | 10.28 | 10.50 | 10.28 | 10.45 | +2.45% | 2,308,386 |
| 2026-04-16 | 10.19 | 10.40 | 10.08 | 10.20 | +0.49% | 4,733,442 |
| 2026-04-15 | 9.82 | 10.23 | 9.77 | 10.15 | +2.94% | 2,701,806 |
| 2026-04-14 | 9.63 | 9.90 | 9.60 | 9.86 | +1.96% | 1,915,909 |
| 2026-04-13 | 9.68 | 9.81 | 9.54 | 9.67 | -0.10% | 1,587,974 |
| 2026-04-10 | 9.38 | 9.70 | 9.38 | 9.68 | +3.64% | 1,559,748 |
| 2026-04-09 | 9.51 | 9.56 | 9.30 | 9.34 | -2.71% | 1,983,281 |
| 2026-04-08 | 9.80 | 9.92 | 9.57 | 9.60 | +0.84% | 1,835,195 |
| 2026-04-07 | 9.45 | 9.62 | 9.34 | 9.52 | +1.06% | 1,768,554 |
| 2026-04-06 | 9.22 | 9.43 | 9.19 | 9.42 | +1.29% | 1,429,202 |
| 2026-04-02 | 9.09 | 9.39 | 9.04 | 9.30 | +0.76% | 1,958,810 |
| 2026-04-01 | 9.41 | 9.51 | 9.20 | 9.23 | -2.02% | 1,944,936 |
| 2026-03-31 | 9.43 | 9.59 | 9.23 | 9.42 | +0.75% | 2,120,948 |
| 2026-03-30 | 9.29 | 9.46 | 9.21 | 9.35 | +1.85% | 2,003,002 |
| 2026-03-27 | 9.40 | 9.44 | 9.12 | 9.18 | -2.86% | 1,962,286 |
| 2026-03-26 | 9.34 | 9.61 | 9.33 | 9.45 | +0.75% | 1,759,483 |
| 2026-03-25 | 9.48 | 9.60 | 9.26 | 9.38 | +0.32% | 2,121,470 |
| 2026-03-24 | 9.32 | 9.51 | 9.26 | 9.35 | -0.85% | 1,919,463 |
| 2026-03-23 | 9.51 | 9.65 | 9.38 | 9.43 | +1.40% | 3,241,313 |
| 2026-03-20 | 9.69 | 9.69 | 9.25 | 9.30 | -3.83% | 5,057,505 |
| 2026-03-19 | 9.63 | 9.79 | 9.48 | 9.67 | -0.62% | 2,217,038 |
| 2026-03-18 | 9.65 | 9.95 | 9.63 | 9.73 | -0.51% | 3,031,997 |
| 2026-03-17 | 9.73 | 9.88 | 9.71 | 9.78 | +1.77% | 2,434,607 |
| 2026-03-16 | 9.79 | 9.98 | 9.60 | 9.61 | -1.33% | 2,494,354 |
| 2026-03-13 | 10.07 | 10.18 | 9.69 | 9.74 | -2.01% | 2,073,101 |
| 2026-03-12 | 9.80 | 10.07 | 9.75 | 9.94 | +0.10% | 2,782,810 |
| 2026-03-11 | 10.16 | 10.16 | 9.85 | 9.93 | -1.39% | 1,898,817 |
| 2026-03-10 | 10.05 | 10.17 | 9.88 | 10.07 | -0.20% | 2,630,941 |
| 2026-03-09 | 9.93 | 10.16 | 9.63 | 10.09 | +0.00% | 3,326,412 |
| 2026-03-06 | 10.16 | 10.16 | 9.91 | 10.09 | -1.66% | 1,873,553 |
| 2026-03-05 | 10.19 | 10.32 | 10.01 | 10.26 | -0.87% | 2,465,931 |
| 2026-03-04 | 10.01 | 10.46 | 9.90 | 10.35 | +3.29% | 3,796,627 |
| 2026-03-03 | 9.52 | 10.07 | 9.29 | 10.02 | +3.09% | 3,076,752 |
| 2026-03-02 | 9.75 | 9.81 | 9.61 | 9.72 | -1.72% | 2,352,894 |
| 2026-02-27 | 10.35 | 10.39 | 9.85 | 9.89 | -5.81% | 2,917,256 |
| 2026-02-26 | 10.41 | 10.64 | 10.38 | 10.50 | +1.65% | 2,426,594 |
| 2026-02-25 | 10.14 | 10.35 | 10.11 | 10.33 | +2.48% | 2,248,732 |
| 2026-02-24 | 10.15 | 10.30 | 10.04 | 10.08 | -0.49% | 2,284,684 |
| 2026-02-23 | 10.41 | 10.53 | 10.08 | 10.13 | -3.15% | 3,972,673 |
| 2026-02-20 | 9.90 | 10.50 | 9.90 | 10.46 | +2.85% | 3,361,625 |
| 2026-02-19 | 10.27 | 10.28 | 9.81 | 10.17 | +3.46% | 4,651,811 |
| 2026-02-18 | 9.88 | 10.08 | 9.83 | 9.83 | -1.40% | 1,961,027 |
| 2026-02-17 | 10.14 | 10.18 | 9.70 | 9.97 | -1.38% | 3,149,113 |
| 2026-02-13 | 9.94 | 10.26 | 9.89 | 10.11 | +2.33% | 2,319,706 |
| 2026-02-12 | 10.44 | 10.44 | 9.53 | 9.88 | -3.80% | 6,191,083 |
| 2026-02-11 | 10.90 | 11.22 | 10.27 | 10.27 | -3.20% | 6,413,992 |
| 2026-02-10 | 10.62 | 10.71 | 10.53 | 10.61 | +0.57% | 2,229,865 |
| 2026-02-09 | 10.62 | 10.62 | 10.45 | 10.55 | -0.38% | 1,659,543 |
| 2026-02-06 | 10.46 | 10.63 | 10.41 | 10.59 | +1.24% | 1,695,797 |
| 2026-02-05 | 10.44 | 10.54 | 10.21 | 10.46 | -0.19% | 2,533,807 |
| 2026-02-04 | 10.79 | 10.84 | 10.46 | 10.48 | -1.23% | 4,254,179 |
| 2026-02-03 | 10.33 | 10.68 | 10.26 | 10.61 | +2.61% | 2,875,919 |
| 2026-02-02 | 10.60 | 10.63 | 10.30 | 10.34 | -2.08% | 2,127,036 |
| 2026-01-30 | 10.54 | 10.60 | 10.41 | 10.56 | -0.47% | 2,505,895 |
| 2026-01-29 | 10.45 | 10.64 | 10.37 | 10.61 | +2.51% | 2,312,192 |
| 2026-01-28 | 10.56 | 10.64 | 10.32 | 10.35 | -1.62% | 2,864,692 |
| 2026-01-27 | 10.53 | 10.61 | 10.46 | 10.52 | -0.28% | 1,932,283 |
| 2026-01-26 | 10.80 | 10.82 | 10.52 | 10.55 | -2.31% | 2,269,107 |
| 2026-01-23 | 10.75 | 10.82 | 10.69 | 10.80 | +0.09% | 2,402,052 |
| 2026-01-22 | 10.95 | 11.07 | 10.79 | 10.79 | -0.74% | 2,574,392 |
| 2026-01-21 | 10.90 | 11.04 | 10.80 | 10.87 | +0.65% | 2,968,976 |
| 2026-01-20 | 10.96 | 10.99 | 10.71 | 10.80 | -2.88% | 3,504,422 |
| 2026-01-16 | 10.95 | 11.18 | 10.91 | 11.12 | +1.37% | 3,616,027 |
| 2026-01-15 | 11.07 | 11.17 | 10.95 | 10.97 | -0.90% | 4,816,275 |
| 2026-01-14 | 10.85 | 11.20 | 10.80 | 11.07 | +0.36% | 3,344,434 |
| 2026-01-13 | 11.15 | 11.23 | 10.98 | 11.03 | -0.63% | 2,831,653 |
| 2026-01-12 | 11.08 | 11.28 | 10.97 | 11.10 | +0.00% | 3,386,587 |
| 2026-01-09 | 11.21 | 11.28 | 11.04 | 11.10 | -0.45% | 2,437,416 |
| 2026-01-08 | 11.13 | 11.30 | 11.12 | 11.15 | -0.62% | 2,486,130 |
| 2026-01-07 | 11.61 | 11.68 | 11.18 | 11.22 | -2.77% | 1,765,186 |
| 2026-01-06 | 11.09 | 11.55 | 11.09 | 11.54 | +3.59% | 2,979,266 |
| 2026-01-05 | 11.00 | 11.26 | 11.00 | 11.14 | +0.63% | 2,638,157 |
| 2026-01-02 | 10.97 | 11.21 | 10.79 | 11.07 | +0.73% | 1,745,792 |
| 2025-12-31 | 11.06 | 11.07 | 10.95 | 10.99 | -2.05% | 1,809,979 |
| 2025-12-30 | 11.07 | 11.26 | 11.07 | 11.22 | +1.08% | 1,182,176 |
| 2025-12-29 | 11.18 | 11.25 | 11.06 | 11.10 | -0.89% | 1,558,053 |
| 2025-12-26 | 11.20 | 11.21 | 11.11 | 11.20 | +0.09% | 855,754 |
| 2025-12-24 | 11.07 | 11.20 | 11.02 | 11.19 | +1.36% | 828,093 |
| 2025-12-23 | 11.05 | 11.14 | 10.92 | 11.04 | -0.27% | 1,561,520 |
| 2025-12-22 | 11.11 | 11.22 | 11.05 | 11.07 | -0.09% | 1,966,538 |
| 2025-12-19 | 11.12 | 11.21 | 11.05 | 11.08 | -1.07% | 5,704,929 |
| 2025-12-18 | 11.45 | 11.49 | 11.18 | 11.20 | -1.15% | 2,225,441 |
| 2025-12-17 | 11.52 | 11.68 | 11.29 | 11.33 | -1.65% | 1,799,374 |
| 2025-12-16 | 11.63 | 11.74 | 11.43 | 11.52 | -1.29% | 1,984,107 |
| 2025-12-15 | 11.77 | 11.85 | 11.63 | 11.67 | +0.26% | 1,758,975 |
| 2025-12-12 | 11.80 | 11.86 | 11.58 | 11.64 | -1.02% | 2,250,959 |
| 2025-12-11 | 11.99 | 12.16 | 11.72 | 11.76 | -1.18% | 1,610,677 |
| 2025-12-10 | 11.71 | 12.06 | 11.71 | 11.90 | +1.71% | 1,647,051 |
| 2025-12-09 | 11.78 | 11.98 | 11.68 | 11.70 | -0.68% | 1,666,968 |
| 2025-12-08 | 11.85 | 11.86 | 11.69 | 11.78 | -0.51% | 1,216,733 |
| 2025-12-05 | 11.92 | 12.12 | 11.73 | 11.84 | -0.84% | 2,934,525 |
| 2025-12-04 | 12.07 | 12.18 | 11.90 | 11.94 | -1.65% | 1,254,073 |
| 2025-12-03 | 12.10 | 12.30 | 12.06 | 12.14 | +0.41% | 1,386,358 |
| 2025-12-02 | 12.26 | 12.26 | 12.07 | 12.09 | -0.33% | 1,283,967 |
| 2025-12-01 | 12.00 | 12.27 | 11.98 | 12.13 | -0.49% | 1,312,460 |
| 2025-11-28 | 12.21 | 12.29 | 12.14 | 12.19 | -0.57% | 677,485 |
| 2025-11-26 | 12.15 | 12.40 | 12.12 | 12.26 | +0.66% | 1,891,487 |
| 2025-11-25 | 11.79 | 12.31 | 11.79 | 12.18 | +4.19% | 1,742,524 |
| 2025-11-24 | 11.85 | 11.91 | 11.69 | 11.69 | -0.85% | 2,247,444 |
| 2025-11-21 | 11.54 | 11.88 | 11.52 | 11.79 | +2.61% | 1,796,867 |
| 2025-11-20 | 11.74 | 11.88 | 11.47 | 11.49 | -1.46% | 1,796,323 |
| 2025-11-19 | 11.82 | 11.92 | 11.59 | 11.66 | +0.78% | 2,264,764 |
| 2025-11-18 | 11.51 | 11.61 | 11.43 | 11.57 | +0.61% | 1,833,593 |
| 2025-11-17 | 11.79 | 11.88 | 11.46 | 11.50 | -3.12% | 2,392,234 |
| 2025-11-14 | 11.78 | 11.94 | 11.70 | 11.87 | +0.94% | 2,011,573 |
| 2025-11-13 | 11.94 | 12.02 | 11.71 | 11.76 | -1.59% | 1,734,614 |
| 2025-11-12 | 11.96 | 12.20 | 11.95 | 11.95 | -0.50% | 2,607,427 |
| 2025-11-11 | 12.18 | 12.23 | 11.95 | 12.01 | -1.56% | 2,438,275 |
| 2025-11-10 | 12.45 | 12.50 | 12.13 | 12.20 | -1.69% | 1,796,391 |
| 2025-11-07 | 12.07 | 12.44 | 12.07 | 12.41 | +3.68% | 2,228,552 |
| 2025-11-06 | 12.06 | 12.25 | 11.86 | 11.97 | -2.13% | 4,666,967 |
| 2025-11-05 | 12.56 | 12.78 | 12.05 | 12.23 | -4.75% | 3,427,846 |
| 2025-11-04 | 12.84 | 12.99 | 12.74 | 12.84 | -0.93% | 2,879,637 |
| 2025-11-03 | 12.82 | 12.99 | 12.59 | 12.96 | +0.15% | 2,373,968 |
| 2025-10-31 | 12.66 | 12.97 | 12.57 | 12.94 | +1.65% | 1,963,739 |
| 2025-10-30 | 12.62 | 12.79 | 12.60 | 12.73 | +0.32% | 2,246,274 |
| 2025-10-29 | 13.15 | 13.21 | 12.59 | 12.69 | -4.01% | 3,176,810 |
| 2025-10-28 | 13.30 | 13.32 | 13.11 | 13.22 | -0.75% | 2,529,544 |
| 2025-10-27 | 13.34 | 13.41 | 13.19 | 13.32 | -0.22% | 1,289,604 |
| 2025-10-24 | 13.49 | 13.67 | 13.32 | 13.35 | -0.22% | 908,084 |
| 2025-10-23 | 13.56 | 13.63 | 13.37 | 13.38 | -1.33% | 1,482,366 |
| 2025-10-22 | 13.32 | 13.60 | 13.24 | 13.56 | +2.57% | 1,894,125 |
| 2025-10-21 | 13.24 | 13.46 | 13.18 | 13.22 | +0.15% | 2,059,603 |
| 2025-10-20 | 13.53 | 13.57 | 13.12 | 13.20 | -1.42% | 2,188,108 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+3.87%). Pire mois : Oct (-18.05%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Douglas Emmett Inc (DEI) ?
9.76 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DEI ?
Plus haut à 13.87 et plus bas à 9.04 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Douglas Emmett Inc ?
Historiquement, le mois le plus fort de DEI a été Juin (moyenne +3.87%) et le plus faible Oct (moyenne -18.05%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.