DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 149.20 | 150.80 | 148.00 | 148.20 | 144.95 | 8,028 |
| 2024-03-12 | 145.00 | 148.60 | 144.00 | 148.20 | 144.95 | 18,452 |
| 2024-03-11 | 144.60 | 146.40 | 142.40 | 146.40 | 143.19 | 11,200 |
| 2024-03-08 | 149.00 | 149.20 | 146.20 | 146.20 | 142.99 | 6,347 |
| 2024-03-07 | 148.00 | 151.80 | 148.00 | 148.20 | 144.95 | 6,644 |
| 2024-03-06 | 150.00 | 151.80 | 147.80 | 149.80 | 146.51 | 21,245 |
| 2024-03-05 | 144.20 | 145.80 | 143.00 | 143.00 | 139.86 | 6,188 |
| 2024-03-04 | 143.80 | 148.00 | 143.60 | 144.80 | 141.62 | 14,822 |
| 2024-03-01 | 143.40 | 145.00 | 143.20 | 143.60 | 140.45 | 5,813 |
| 2024-02-29 | 143.60 | 147.20 | 143.40 | 143.80 | 140.64 | 11,107 |
| 2024-02-28 | 145.20 | 148.20 | 143.60 | 143.60 | 140.45 | 7,785 |
| 2024-02-27 | 144.20 | 145.00 | 142.80 | 144.20 | 141.03 | 5,908 |
| 2024-02-26 | 146.80 | 147.60 | 142.80 | 145.00 | 141.82 | 14,661 |
| 2024-02-23 | 138.00 | 143.00 | 138.00 | 142.60 | 139.47 | 12,257 |
| 2024-02-22 | 139.00 | 140.00 | 136.80 | 139.60 | 136.54 | 8,443 |
| 2024-02-21 | 140.60 | 145.80 | 137.20 | 139.00 | 135.95 | 34,556 |
| 2024-02-20 | 142.20 | 143.40 | 139.20 | 140.20 | 137.12 | 11,949 |
| 2024-02-19 | 147.00 | 147.40 | 142.40 | 142.40 | 139.27 | 13,269 |
| 2024-02-16 | 138.60 | 146.00 | 138.60 | 146.00 | 142.80 | 17,498 |
| 2024-02-15 | 135.00 | 144.40 | 135.00 | 138.40 | 135.36 | 61,818 |
| 2024-02-14 | 130.00 | 131.40 | 129.00 | 130.00 | 127.15 | 6,963 |
| 2024-02-13 | 131.80 | 131.80 | 129.20 | 129.40 | 126.56 | 6,257 |
| 2024-02-12 | 130.00 | 132.60 | 130.00 | 131.80 | 128.91 | 6,943 |
| 2024-02-09 | 132.00 | 134.00 | 130.40 | 130.80 | 127.93 | 9,029 |
| 2024-02-08 | 129.80 | 132.00 | 129.00 | 130.20 | 127.34 | 5,978 |
| 2024-02-07 | 128.40 | 129.60 | 127.60 | 128.20 | 125.39 | 6,522 |
| 2024-02-06 | 128.60 | 129.20 | 126.80 | 128.20 | 125.39 | 7,133 |
| 2024-02-05 | 131.00 | 133.40 | 127.60 | 127.60 | 124.80 | 10,379 |
| 2024-02-02 | 131.40 | 133.40 | 129.40 | 131.40 | 128.52 | 7,497 |
| 2024-02-01 | 128.60 | 131.20 | 127.80 | 128.60 | 125.78 | 9,233 |
| 2024-01-31 | 127.00 | 129.00 | 126.60 | 129.00 | 126.17 | 10,121 |
| 2024-01-30 | 126.60 | 127.40 | 125.80 | 127.00 | 124.21 | 7,121 |
| 2024-01-29 | 127.80 | 127.80 | 125.60 | 127.00 | 124.21 | 5,292 |
| 2024-01-26 | 127.00 | 127.80 | 124.80 | 127.60 | 124.80 | 7,145 |
| 2024-01-25 | 126.00 | 128.00 | 124.20 | 127.60 | 124.80 | 15,621 |
| 2024-01-24 | 127.80 | 127.80 | 124.60 | 125.80 | 123.04 | 13,716 |
| 2024-01-23 | 125.60 | 127.40 | 124.80 | 125.60 | 122.84 | 9,297 |
| 2024-01-22 | 126.80 | 127.20 | 125.20 | 125.20 | 122.45 | 4,771 |
| 2024-01-19 | 128.80 | 128.80 | 126.00 | 126.80 | 124.02 | 3,052 |
| 2024-01-18 | 128.60 | 129.20 | 126.80 | 128.00 | 125.19 | 11,895 |
| 2024-01-17 | 127.20 | 129.00 | 126.20 | 129.00 | 126.17 | 7,888 |
| 2024-01-16 | 128.40 | 129.00 | 127.80 | 128.60 | 125.78 | 6,401 |
| 2024-01-15 | 130.80 | 130.80 | 128.20 | 129.40 | 126.56 | 6,415 |
| 2024-01-12 | 131.00 | 131.60 | 128.60 | 130.00 | 127.15 | 4,716 |
| 2024-01-11 | 131.20 | 131.60 | 129.60 | 130.60 | 127.73 | 7,230 |
| 2024-01-10 | 129.20 | 131.00 | 129.00 | 130.80 | 127.93 | 5,101 |
| 2024-01-09 | 130.40 | 130.40 | 128.20 | 129.20 | 126.36 | 4,268 |
| 2024-01-08 | 128.60 | 129.80 | 128.40 | 129.40 | 126.56 | 3,713 |
| 2024-01-05 | 129.40 | 129.60 | 127.20 | 128.60 | 125.78 | 5,777 |
| 2024-01-04 | 129.00 | 130.40 | 128.20 | 130.00 | 127.15 | 7,174 |
| 2024-01-03 | 131.60 | 131.60 | 129.00 | 129.00 | 126.17 | 6,867 |
| 2024-01-02 | 136.20 | 137.00 | 132.00 | 132.00 | 129.10 | 5,688 |
| 2023-12-29 | 132.00 | 134.40 | 130.40 | 134.40 | 131.45 | 10,667 |
| 2023-12-28 | 132.20 | 132.20 | 129.40 | 132.00 | 129.10 | 15,201 |
| 2023-12-27 | 133.00 | 133.00 | 129.00 | 131.80 | 128.91 | 10,169 |
| 2023-12-22 | 133.00 | 136.00 | 132.80 | 133.40 | 130.47 | 9,776 |
| 2023-12-21 | 131.80 | 133.20 | 130.80 | 133.20 | 130.28 | 7,369 |
| 2023-12-20 | 129.00 | 132.00 | 129.00 | 131.00 | 128.12 | 5,852 |
| 2023-12-19 | 128.80 | 131.00 | 128.80 | 130.00 | 127.15 | 6,094 |
| 2023-12-18 | 131.00 | 132.60 | 128.60 | 129.00 | 126.17 | 14,133 |
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.