Douglas Emmett

DEI
🏛️ usa →
15.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.68 15.79 15.43 15.68 1.2M
2022-12-29 15.33 15.85 15.26 15.82 1.6M
2022-12-28 15.99 16.05 15.29 15.36 1.5M
2022-12-27 15.88 16.06 15.69 15.99 0.7M
2022-12-23 15.79 15.93 15.68 15.87 0.8M
2022-12-22 15.51 15.89 15.38 15.87 1.2M
2022-12-21 15.72 15.96 15.61 15.67 1.3M
2022-12-20 15.45 15.74 15.35 15.57 1.2M
2022-12-19 15.84 15.88 15.37 15.53 1.7M
2022-12-16 15.88 16.12 15.53 15.82 3.9M
2022-12-15 16.21 16.41 16.09 16.21 1.7M
2022-12-14 16.07 16.77 16.04 16.42 2.8M
2022-12-13 16.60 16.87 15.92 16.17 2.9M
2022-12-12 15.93 16.01 15.58 15.94 1.9M
2022-12-09 15.50 16.18 15.29 15.93 4.4M
2022-12-08 15.31 15.56 15.23 15.40 1.5M
2022-12-07 15.36 15.54 15.08 15.23 2.8M
2022-12-06 15.99 16.08 15.37 15.46 2.5M
2022-12-05 16.66 16.66 15.94 16.05 1.6M
2022-12-02 16.92 17.00 16.70 16.86 1.6M
2022-12-01 17.47 17.74 16.81 17.03 1.9M
2022-11-30 16.87 17.32 16.56 17.32 2.6M
2022-11-29 16.67 16.98 16.58 16.89 2.1M
2022-11-28 16.92 17.04 16.61 16.61 1.5M
2022-11-25 16.81 17.22 16.79 17.11 1.2M
2022-11-23 16.67 16.88 16.49 16.79 0.8M
2022-11-22 16.47 16.81 16.26 16.78 1.4M
2022-11-21 16.57 16.64 16.23 16.39 1.9M
2022-11-18 16.56 16.62 16.25 16.57 1.0M
2022-11-17 16.21 16.28 15.90 16.26 1.5M
2022-11-16 16.95 16.95 16.35 16.46 1.3M
2022-11-15 17.16 17.34 16.86 17.07 1.7M
2022-11-14 17.61 17.62 16.78 16.80 1.8M
2022-11-11 17.36 18.24 17.24 17.74 2.9M
2022-11-10 16.66 17.25 16.50 17.22 3.7M
2022-11-09 16.48 16.49 15.96 16.01 2.3M
2022-11-08 16.76 16.93 16.50 16.59 2.4M
2022-11-07 17.27 17.53 16.50 16.77 2.6M
2022-11-04 17.22 17.59 16.94 17.22 3.2M
2022-11-03 17.03 17.44 16.49 17.27 1.3M
2022-11-02 17.36 17.99 17.14 17.34 1.6M
2022-11-01 17.83 17.92 17.40 17.43 2.2M
2022-10-31 17.31 17.72 17.17 17.59 2.2M
2022-10-28 17.17 17.51 17.05 17.48 2.4M
2022-10-27 17.49 17.70 17.12 17.18 1.5M
2022-10-26 17.57 17.73 17.14 17.30 2.0M
2022-10-25 16.78 17.87 16.78 17.57 2.9M
2022-10-24 16.81 16.85 16.38 16.69 1.6M
2022-10-21 16.56 16.68 16.28 16.64 2.0M
2022-10-20 16.51 16.93 16.37 16.52 1.5M
2022-10-19 16.95 17.08 16.35 16.41 1.8M
2022-10-18 17.66 17.89 17.16 17.27 1.4M
2022-10-17 17.37 17.69 17.28 17.49 1.4M
2022-10-14 17.57 17.63 17.02 17.04 1.7M
2022-10-13 16.49 17.45 16.25 17.34 1.7M
2022-10-12 16.63 16.93 16.38 16.79 1.4M
2022-10-11 16.29 16.78 16.12 16.65 1.5M
2022-10-10 16.53 16.53 16.24 16.33 1.4M
2022-10-07 16.81 17.00 16.28 16.52 1.6M
2022-10-06 17.38 17.53 16.79 17.23 1.7M
2022-10-05 18.21 18.26 16.91 17.42 2.5M
2022-10-04 18.39 18.84 18.39 18.55 1.5M
2022-10-03 18.33 18.41 18.03 18.10 1.7M
2022-09-30 17.80 18.11 17.68 17.93 2.0M
2022-09-29 18.12 18.14 17.54 17.64 2.6M
2022-09-28 18.26 18.98 18.05 18.58 2.9M
2022-09-27 18.40 18.64 17.89 18.03 2.0M
2022-09-26 19.06 19.08 18.30 18.39 2.3M
2022-09-23 19.29 19.46 18.85 19.21 2.3M
2022-09-22 19.51 19.78 19.20 19.59 2.8M
2022-09-21 20.86 20.92 19.54 19.58 2.4M
2022-09-20 20.74 20.86 20.43 20.64 1.3M
2022-09-19 20.96 21.12 20.79 20.97 1.3M
2022-09-16 20.79 21.37 20.60 21.28 3.1M
2022-09-15 21.00 21.29 20.84 20.93 1.3M
2022-09-14 21.01 21.13 20.82 21.02 1.6M
2022-09-13 21.22 21.34 20.95 21.07 1.4M
2022-09-12 22.18 22.31 21.64 21.74 1.3M
2022-09-09 21.19 21.37 21.13 21.26 1.0M
2022-09-08 20.67 21.45 20.67 21.08 3.0M
2022-09-07 20.10 20.83 20.08 20.81 2.1M
2022-09-06 20.10 20.12 19.60 20.04 1.5M
2022-09-02 20.67 20.82 19.97 19.99 2.2M
2022-09-01 19.40 19.47 18.99 19.47 1.2M
2022-08-31 19.87 20.03 19.50 19.52 1.1M
2022-08-30 19.83 19.91 19.59 19.72 1.2M
2022-08-29 19.95 20.01 19.65 19.84 0.9M
2022-08-26 20.63 20.65 19.93 19.95 1.1M
2022-08-25 20.48 20.83 20.45 20.62 0.6M
2022-08-24 20.50 20.62 20.31 20.45 0.9M
2022-08-23 20.51 20.82 20.50 20.57 1.3M
2022-08-22 21.16 21.20 20.46 20.53 1.2M
2022-08-19 21.37 21.43 20.95 21.16 1.3M
2022-08-18 21.93 21.96 21.45 21.51 1.1M
2022-08-17 22.17 22.24 21.92 21.93 1.0M
2022-08-16 22.20 22.67 22.20 22.46 1.8M
2022-08-15 22.60 22.68 22.35 22.36 1.1M
2022-08-12 22.86 22.95 22.54 22.70 1.1M
2022-08-11 22.22 22.98 22.22 22.63 2.6M
2022-08-10 21.75 22.25 21.75 22.05 1.2M
2022-08-09 21.94 22.01 21.40 21.52 1.5M
2022-08-08 22.15 22.68 21.78 21.91 1.3M
2022-08-05 22.05 22.13 21.72 22.04 0.7M
2022-08-04 22.88 22.88 21.95 22.05 1.4M
2022-08-03 22.99 23.16 22.68 22.84 2.6M
2022-08-02 23.33 23.50 22.74 22.81 1.9M
2022-08-01 23.50 23.56 23.21 23.43 1.3M
2022-07-29 23.37 23.85 23.25 23.64 1.3M
2022-07-28 23.00 23.37 22.75 23.25 1.2M
2022-07-27 22.57 22.98 22.55 22.83 0.8M
2022-07-26 22.68 22.85 22.37 22.44 1.0M
2022-07-25 22.61 22.83 22.48 22.79 1.6M
2022-07-22 22.51 22.72 22.28 22.48 1.0M
2022-07-21 22.34 22.45 21.92 22.40 1.0M
2022-07-20 22.74 22.92 22.40 22.45 1.5M
2022-07-19 22.27 22.84 22.23 22.74 0.9M
2022-07-18 22.14 22.44 21.91 21.96 0.7M
2022-07-15 21.73 22.05 21.52 21.92 0.9M
2022-07-14 21.52 21.79 21.35 21.47 1.6M
2022-07-13 22.12 22.26 21.71 21.99 1.1M
2022-07-12 21.94 22.59 21.94 22.32 1.2M
2022-07-11 22.14 22.35 21.63 22.01 0.8M
2022-07-08 22.55 22.71 22.21 22.25 0.8M
2022-07-07 22.78 22.97 22.62 22.68 0.6M
2022-07-06 23.33 23.49 22.60 22.65 0.8M
2022-07-05 22.63 23.31 22.33 23.29 1.4M
2022-07-01 22.38 23.00 22.38 22.88 0.9M
2022-06-30 22.20 22.63 21.95 22.38 1.5M
2022-06-29 22.50 22.59 22.25 22.56 1.6M
2022-06-28 23.00 23.50 22.71 22.79 1.5M
2022-06-27 22.96 22.99 22.64 22.74 1.2M
2022-06-24 22.58 23.25 22.45 22.95 1.4M
2022-06-23 22.41 22.51 22.00 22.36 1.6M
2022-06-22 21.92 22.67 21.87 22.20 1.7M
2022-06-21 22.96 23.07 22.15 22.20 1.5M
2022-06-17 22.29 22.92 22.28 22.76 1.7M
2022-06-16 22.68 22.78 22.06 22.18 0.9M
2022-06-15 22.90 23.63 22.79 23.35 1.3M
2022-06-14 23.27 23.39 22.42 22.67 1.7M
2022-06-13 24.83 24.83 23.11 23.16 2.6M
2022-06-10 25.34 25.53 25.19 25.20 3.1M
2022-06-09 26.51 26.58 25.70 25.76 1.6M
2022-06-08 27.40 27.46 26.51 26.62 1.2M
2022-06-07 26.96 27.45 26.84 27.42 1.5M
2022-06-06 27.36 27.54 27.13 27.22 1.0M
2022-06-03 27.62 27.62 26.96 27.14 1.0M
2022-06-02 27.45 27.74 27.17 27.74 2.3M
2022-06-01 28.31 28.48 27.20 27.46 2.0M
2022-05-31 28.39 28.49 27.98 28.27 1.2M
2022-05-27 28.12 28.65 27.80 28.57 0.8M
2022-05-26 28.20 28.34 27.94 27.97 0.9M
2022-05-25 27.40 28.13 27.36 27.92 1.1M
2022-05-24 27.42 27.50 26.60 27.38 1.2M
2022-05-23 27.59 27.87 27.14 27.75 1.0M
2022-05-20 27.48 27.60 26.81 27.27 1.2M
2022-05-19 27.30 27.83 27.22 27.24 1.6M
2022-05-18 28.24 28.43 27.44 27.65 1.4M
2022-05-17 27.87 28.42 27.58 28.41 1.5M
2022-05-16 27.48 27.72 27.26 27.53 1.3M
2022-05-13 27.63 27.64 27.10 27.53 1.3M
2022-05-12 26.92 27.70 26.78 27.38 1.8M
2022-05-11 27.40 28.02 26.87 26.92 1.1M
2022-05-10 28.18 28.42 27.02 27.37 1.7M
2022-05-09 28.86 29.03 27.92 28.02 1.5M
2022-05-06 29.20 29.54 28.93 29.22 1.3M
2022-05-05 30.27 30.33 29.26 29.49 1.0M
2022-05-04 29.82 30.50 29.15 30.42 1.3M
2022-05-03 29.31 29.81 28.99 29.65 1.1M
2022-05-02 29.52 29.88 28.70 29.20 1.1M
2022-04-29 30.83 30.90 29.40 29.46 1.5M
2022-04-28 30.35 31.03 30.23 30.93 1.0M
2022-04-27 31.07 31.07 30.23 30.31 1.1M
2022-04-26 31.34 31.66 30.94 31.00 1.1M
2022-04-25 31.12 31.59 30.64 31.57 1.3M
2022-04-22 31.49 31.58 31.19 31.23 0.7M
2022-04-21 31.97 31.97 31.52 31.55 0.6M
2022-04-20 31.42 31.79 31.24 31.63 0.7M
2022-04-19 30.96 31.30 30.85 31.22 0.8M
2022-04-18 31.07 31.28 30.70 30.80 1.0M
2022-04-14 31.52 32.02 30.98 31.01 1.6M
2022-04-13 31.15 31.61 31.03 31.53 1.5M
2022-04-12 31.43 31.70 30.98 31.21 1.7M
2022-04-11 31.49 31.75 31.11 31.36 1.9M
2022-04-08 31.59 31.59 31.12 31.50 1.7M
2022-04-07 32.02 32.22 30.99 31.51 1.4M
2022-04-06 32.03 32.33 31.79 32.15 1.1M
2022-04-05 32.75 33.23 32.09 32.15 1.0M
2022-04-04 33.98 33.99 32.62 32.98 1.2M
2022-04-01 33.75 33.83 33.33 33.76 1.4M
2022-03-31 34.01 34.37 33.41 33.42 1.8M
2022-03-30 34.20 34.52 33.81 34.00 2.1M
2022-03-29 34.14 34.70 33.88 34.50 2.6M
2022-03-28 33.96 33.96 33.56 33.89 1.3M
2022-03-25 33.09 33.96 33.07 33.95 0.9M
2022-03-24 32.44 33.01 32.15 33.01 0.9M
2022-03-23 32.54 32.75 32.28 32.38 1.1M
2022-03-22 32.71 33.01 32.39 32.63 1.0M
2022-03-21 32.61 32.89 32.36 32.50 0.5M
2022-03-18 32.48 32.71 32.05 32.60 1.3M
2022-03-17 32.49 32.90 32.14 32.79 0.9M
2022-03-16 32.84 33.02 31.76 32.49 1.2M
2022-03-15 32.94 33.09 32.15 32.53 0.9M
2022-03-14 33.40 33.56 32.60 32.76 1.1M
2022-03-11 33.56 34.00 33.14 33.21 0.5M
2022-03-10 32.91 33.31 32.62 33.23 0.6M
2022-03-09 32.67 33.75 32.67 33.34 1.4M
2022-03-08 32.34 32.52 31.87 32.14 0.6M
2022-03-07 32.32 32.90 32.16 32.18 0.9M
2022-03-04 32.25 32.74 32.03 32.29 1.2M
2022-03-03 32.45 32.74 31.89 32.67 0.9M
2022-03-02 31.77 32.34 31.77 32.18 0.9M
2022-03-01 31.61 32.01 31.22 31.65 1.0M
2022-02-28 31.58 32.25 31.36 31.70 1.3M
2022-02-25 31.49 32.20 31.45 32.15 1.2M
2022-02-24 30.42 31.49 30.14 31.35 1.1M
2022-02-23 32.01 32.22 31.09 31.10 1.0M
2022-02-22 31.98 32.11 31.35 31.77 0.8M
2022-02-18 32.49 32.83 31.98 32.06 1.0M
2022-02-17 31.92 32.55 31.82 32.38 1.7M
2022-02-16 31.68 32.29 31.38 32.15 1.1M
2022-02-15 31.48 31.96 31.31 31.60 0.9M
2022-02-14 31.23 31.60 30.95 31.22 1.8M
2022-02-11 31.21 31.87 30.92 31.24 1.7M
2022-02-10 31.15 32.06 30.91 31.07 1.0M
2022-02-09 31.38 32.04 31.01 31.57 1.4M
2022-02-08 31.58 31.90 31.10 31.21 1.0M
2022-02-07 31.67 31.74 31.26 31.46 0.9M
2022-02-04 31.16 31.83 30.90 31.66 0.8M
2022-02-03 31.93 32.06 31.29 31.37 0.7M
2022-02-02 31.85 32.33 31.77 32.10 2.0M
2022-02-01 31.22 32.14 30.98 31.85 1.2M
2022-01-31 31.02 31.22 30.67 31.22 1.3M
2022-01-28 30.06 31.23 29.38 31.22 1.1M
2022-01-27 31.34 31.55 30.04 30.16 0.8M
2022-01-26 31.73 32.15 30.84 31.04 0.7M
2022-01-25 31.19 31.83 30.73 31.45 1.0M
2022-01-24 31.29 32.00 30.61 31.83 1.3M
2022-01-21 32.55 32.95 31.77 31.86 1.5M
2022-01-20 33.86 33.88 32.57 32.66 1.6M
2022-01-19 34.91 35.02 33.64 33.67 0.7M
2022-01-18 35.08 35.28 34.47 34.69 0.7M
2022-01-14 35.56 35.85 34.80 35.31 1.0M
2022-01-13 35.45 36.20 35.45 36.06 0.5M
2022-01-12 35.64 36.00 35.37 35.39 0.5M
2022-01-11 36.00 36.08 35.31 35.86 1.0M
2022-01-10 36.81 36.89 35.97 36.00 1.0M
2022-01-07 35.78 36.97 35.78 36.48 1.0M
2022-01-06 35.54 35.96 35.37 35.92 0.8M
2022-01-05 35.68 35.91 35.06 35.13 1.1M
2022-01-04 35.05 36.20 35.00 35.68 1.4M
2022-01-03 33.62 34.89 33.62 34.75 1.1M