DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 143.60 | 144.60 | 141.60 | 144.20 | 141.03 | 4,473 |
| 2024-06-07 | 148.00 | 148.00 | 141.80 | 143.40 | 140.25 | 4,062 |
| 2024-06-06 | 147.40 | 147.60 | 145.80 | 145.80 | 142.60 | 7,284 |
| 2024-06-05 | 147.00 | 147.40 | 145.00 | 146.40 | 143.19 | 3,315 |
| 2024-06-04 | 144.20 | 146.80 | 143.40 | 146.00 | 142.80 | 7,375 |
| 2024-06-03 | 139.40 | 144.60 | 138.00 | 144.60 | 141.43 | 14,350 |
| 2024-05-31 | 143.40 | 143.40 | 139.80 | 139.80 | 136.73 | 17,684 |
| 2024-05-30 | 143.80 | 143.80 | 140.80 | 141.20 | 138.10 | 5,390 |
| 2024-05-29 | 146.20 | 147.40 | 141.60 | 142.60 | 139.47 | 15,952 |
| 2024-05-28 | 149.40 | 150.00 | 146.20 | 146.80 | 143.58 | 4,524 |
| 2024-05-27 | 146.80 | 149.00 | 145.60 | 149.00 | 145.73 | 3,903 |
| 2024-05-24 | 149.60 | 151.60 | 147.20 | 147.40 | 144.16 | 6,674 |
| 2024-05-23 | 148.20 | 153.00 | 148.00 | 151.00 | 147.69 | 12,697 |
| 2024-05-22 | 148.20 | 150.60 | 148.20 | 149.20 | 145.92 | 8,252 |
| 2024-05-21 | 148.40 | 152.00 | 148.00 | 149.40 | 146.12 | 12,338 |
| 2024-05-20 | 145.20 | 149.00 | 145.20 | 149.00 | 145.73 | 4,224 |
| 2024-05-17 | 146.20 | 147.80 | 144.80 | 147.40 | 144.16 | 9,139 |
| 2024-05-16 | 147.00 | 148.40 | 146.60 | 148.40 | 145.14 | 4,879 |
| 2024-05-15 | 151.40 | 151.40 | 147.20 | 147.20 | 143.97 | 3,735 |
| 2024-05-14 | 148.40 | 151.20 | 148.40 | 150.00 | 146.71 | 5,976 |
| 2024-05-13 | 148.40 | 152.60 | 148.40 | 151.60 | 148.27 | 5,311 |
| 2024-05-10 | 146.00 | 149.20 | 144.20 | 149.20 | 145.92 | 9,253 |
| 2024-05-09 | 142.00 | 145.60 | 142.00 | 145.60 | 142.40 | 3,407 |
| 2024-05-08 | 144.40 | 145.00 | 142.00 | 143.00 | 139.86 | 6,699 |
| 2024-05-07 | 144.00 | 145.80 | 142.40 | 145.60 | 142.40 | 5,339 |
| 2024-05-06 | 144.00 | 147.40 | 144.00 | 144.60 | 141.43 | 4,172 |
| 2024-05-03 | 143.20 | 145.80 | 143.20 | 145.00 | 141.82 | 7,384 |
| 2024-05-02 | 142.80 | 144.20 | 142.80 | 144.20 | 141.03 | 3,477 |
| 2024-04-30 | 145.00 | 145.40 | 142.80 | 143.80 | 140.64 | 5,177 |
| 2024-04-29 | 145.20 | 145.20 | 142.80 | 144.80 | 141.62 | 8,959 |
| 2024-04-26 | 142.60 | 145.00 | 142.00 | 144.80 | 141.62 | 7,759 |
| 2024-04-25 | 140.00 | 143.40 | 140.00 | 142.60 | 139.47 | 13,422 |
| 2024-04-24 | 143.40 | 143.40 | 139.00 | 140.00 | 136.93 | 8,823 |
| 2024-04-23 | 142.60 | 144.40 | 142.00 | 143.20 | 140.06 | 3,977 |
| 2024-04-22 | 144.00 | 144.00 | 141.60 | 143.20 | 140.06 | 5,220 |
| 2024-04-19 | 142.20 | 143.20 | 140.40 | 143.00 | 139.86 | 6,245 |
| 2024-04-18 | 141.40 | 144.00 | 140.80 | 144.00 | 140.84 | 4,166 |
| 2024-04-17 | 143.00 | 143.00 | 140.80 | 141.80 | 138.69 | 3,183 |
| 2024-04-16 | 140.60 | 141.40 | 139.00 | 140.20 | 137.12 | 10,409 |
| 2024-04-15 | 145.00 | 145.40 | 142.00 | 142.00 | 138.88 | 7,122 |
| 2024-04-12 | 145.00 | 145.60 | 143.40 | 144.80 | 141.62 | 10,884 |
| 2024-04-11 | 144.60 | 145.40 | 140.80 | 144.20 | 141.03 | 7,823 |
| 2024-04-10 | 147.40 | 149.80 | 144.20 | 144.80 | 141.62 | 17,734 |
| 2024-04-09 | 144.00 | 147.00 | 143.80 | 146.00 | 142.80 | 18,125 |
| 2024-04-08 | 142.00 | 145.80 | 141.60 | 145.60 | 142.40 | 11,268 |
| 2024-04-05 | 139.80 | 142.60 | 138.80 | 142.20 | 139.08 | 9,897 |
| 2024-04-04 | 138.00 | 139.80 | 137.40 | 139.80 | 136.73 | 10,448 |
| 2024-04-03 | 133.80 | 138.80 | 133.40 | 138.80 | 135.75 | 11,173 |
| 2024-04-02 | 137.00 | 138.40 | 134.00 | 134.00 | 131.06 | 18,779 |
| 2024-03-28 | 139.00 | 139.00 | 136.80 | 138.40 | 135.36 | 7,686 |
| 2024-03-27 | 145.00 | 145.00 | 138.00 | 138.60 | 135.56 | 7,499 |
| 2024-03-26 | 143.00 | 146.20 | 141.60 | 143.00 | 139.86 | 10,444 |
| 2024-03-25 | 139.20 | 142.80 | 139.20 | 142.20 | 139.08 | 6,590 |
| 2024-03-22 | 141.00 | 143.20 | 139.60 | 143.20 | 140.06 | 10,745 |
| 2024-03-21 | 138.40 | 141.60 | 136.20 | 140.40 | 137.32 | 13,436 |
| 2024-03-20 | 138.00 | 139.20 | 137.60 | 138.40 | 135.36 | 5,104 |
| 2024-03-19 | 140.00 | 140.00 | 137.20 | 138.60 | 135.56 | 10,091 |
| 2024-03-18 | 143.00 | 143.00 | 138.80 | 140.20 | 137.12 | 9,434 |
| 2024-03-15 | 147.20 | 147.60 | 142.60 | 143.00 | 139.86 | 29,557 |
| 2024-03-14 | 149.20 | 149.20 | 147.20 | 147.40 | 144.16 | 6,575 |
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.