DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 151.80 | 151.80 | 150.00 | 151.20 | 147.88 | 9,176 |
| 2024-08-29 | 151.20 | 154.00 | 150.40 | 151.40 | 148.08 | 4,119 |
| 2024-08-28 | 148.40 | 151.20 | 148.40 | 150.00 | 146.71 | 5,860 |
| 2024-08-27 | 148.00 | 150.00 | 147.40 | 148.80 | 145.53 | 2,655 |
| 2024-08-26 | 148.20 | 150.20 | 147.60 | 148.00 | 144.75 | 2,214 |
| 2024-08-23 | 147.20 | 151.40 | 147.20 | 149.00 | 145.73 | 4,656 |
| 2024-08-22 | 148.60 | 148.60 | 145.00 | 147.20 | 143.97 | 2,918 |
| 2024-08-21 | 145.20 | 148.00 | 144.20 | 147.60 | 144.36 | 3,631 |
| 2024-08-20 | 148.40 | 148.40 | 144.60 | 144.60 | 141.43 | 3,407 |
| 2024-08-19 | 148.20 | 148.20 | 145.40 | 147.60 | 144.36 | 2,761 |
| 2024-08-16 | 149.00 | 149.00 | 146.40 | 147.40 | 144.16 | 2,417 |
| 2024-08-15 | 146.20 | 148.60 | 145.20 | 148.40 | 145.14 | 2,514 |
| 2024-08-14 | 148.20 | 148.20 | 144.00 | 148.00 | 144.75 | 4,731 |
| 2024-08-13 | 144.20 | 147.40 | 144.20 | 147.40 | 144.16 | 4,263 |
| 2024-08-12 | 148.00 | 149.00 | 144.00 | 144.60 | 141.43 | 6,007 |
| 2024-08-09 | 141.60 | 149.40 | 141.60 | 148.40 | 145.14 | 11,048 |
| 2024-08-08 | 147.00 | 147.20 | 139.00 | 147.20 | 143.97 | 28,304 |
| 2024-08-07 | 148.40 | 150.40 | 147.00 | 147.40 | 144.16 | 6,526 |
| 2024-08-06 | 144.40 | 149.80 | 144.40 | 149.80 | 146.51 | 12,671 |
| 2024-08-05 | 146.00 | 146.20 | 138.60 | 142.60 | 139.47 | 18,653 |
| 2024-08-02 | 152.40 | 153.40 | 146.60 | 146.60 | 143.38 | 10,960 |
| 2024-08-01 | 157.00 | 157.00 | 153.80 | 154.40 | 151.01 | 2,600 |
| 2024-07-31 | 156.80 | 156.80 | 152.60 | 155.80 | 152.38 | 6,360 |
| 2024-07-30 | 152.60 | 156.20 | 152.60 | 156.00 | 152.58 | 6,482 |
| 2024-07-29 | 151.20 | 154.20 | 151.00 | 153.40 | 150.03 | 4,931 |
| 2024-07-26 | 157.20 | 157.20 | 153.60 | 153.60 | 150.23 | 4,446 |
| 2024-07-25 | 156.20 | 158.40 | 154.40 | 156.80 | 153.36 | 4,699 |
| 2024-07-24 | 160.80 | 160.80 | 155.60 | 155.60 | 152.18 | 5,702 |
| 2024-07-23 | 160.40 | 161.60 | 158.40 | 161.60 | 158.05 | 5,464 |
| 2024-07-22 | 161.00 | 161.00 | 156.60 | 160.00 | 156.49 | 6,376 |
| 2024-07-19 | 163.00 | 163.00 | 159.80 | 161.00 | 157.47 | 6,494 |
| 2024-07-18 | 166.60 | 166.60 | 162.00 | 163.80 | 160.20 | 4,739 |
| 2024-07-17 | 169.40 | 169.40 | 165.80 | 165.80 | 162.16 | 5,749 |
| 2024-07-16 | 167.40 | 169.00 | 166.80 | 169.00 | 165.29 | 6,890 |
| 2024-07-15 | 166.80 | 167.80 | 166.60 | 167.00 | 163.33 | 1,607 |
| 2024-07-12 | 167.00 | 167.60 | 164.20 | 167.40 | 163.73 | 5,382 |
| 2024-07-11 | 167.40 | 167.40 | 164.80 | 166.60 | 162.94 | 4,709 |
| 2024-07-10 | 162.80 | 167.40 | 162.20 | 167.40 | 163.73 | 12,530 |
| 2024-07-09 | 163.20 | 163.20 | 159.60 | 162.40 | 158.84 | 7,577 |
| 2024-07-08 | 164.00 | 166.00 | 163.00 | 163.80 | 160.20 | 3,038 |
| 2024-07-05 | 162.80 | 164.40 | 161.80 | 164.40 | 160.79 | 11,486 |
| 2024-07-04 | 165.80 | 165.80 | 162.60 | 165.00 | 161.38 | 4,293 |
| 2024-07-03 | 165.40 | 165.40 | 163.20 | 163.20 | 159.62 | 6,940 |
| 2024-07-02 | 166.20 | 167.80 | 164.80 | 166.00 | 162.36 | 14,434 |
| 2024-07-01 | 168.00 | 168.00 | 162.40 | 166.60 | 162.94 | 15,144 |
| 2024-06-28 | 166.40 | 169.00 | 164.60 | 166.00 | 162.36 | 19,533 |
| 2024-06-27 | 160.60 | 169.60 | 160.40 | 168.20 | 164.51 | 19,616 |
| 2024-06-26 | 162.00 | 162.80 | 161.00 | 161.00 | 157.47 | 9,582 |
| 2024-06-25 | 165.20 | 166.20 | 160.60 | 161.40 | 157.86 | 6,336 |
| 2024-06-24 | 161.40 | 165.40 | 160.80 | 165.40 | 161.77 | 15,179 |
| 2024-06-21 | 162.80 | 163.60 | 160.60 | 160.60 | 157.07 | 25,394 |
| 2024-06-20 | 160.00 | 163.00 | 159.20 | 162.80 | 159.23 | 11,340 |
| 2024-06-19 | 156.60 | 161.00 | 156.40 | 159.80 | 156.29 | 13,070 |
| 2024-06-18 | 155.40 | 158.60 | 155.40 | 158.20 | 154.73 | 13,755 |
| 2024-06-17 | 154.60 | 159.00 | 154.40 | 156.80 | 153.36 | 26,906 |
| 2024-06-14 | 148.00 | 154.60 | 144.80 | 153.60 | 150.23 | 19,581 |
| 2024-06-13 | 146.40 | 148.00 | 143.80 | 145.20 | 142.01 | 5,977 |
| 2024-06-12 | 144.00 | 146.40 | 143.60 | 146.40 | 143.19 | 3,246 |
| 2024-06-11 | 144.60 | 144.60 | 142.40 | 143.80 | 140.64 | 3,602 |
| 2024-06-10 | 143.60 | 144.60 | 141.60 | 144.20 | 141.03 | 4,473 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 2.5000 EUR |
| 2025-07-17 | 2.0000 EUR |
| 2023-07-24 | 1.0000 EUR |
| 2019-07-22 | 0.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.