DO & CO Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	132.20	133.20	131.00	132.00	129.10	24,238
2023-12-14	131.20	135.00	131.20	132.80	129.88	16,249
2023-12-13	130.00	132.60	128.00	131.20	128.32	16,375
2023-12-12	127.00	130.40	126.20	129.80	126.95	8,483
2023-12-11	129.60	129.60	127.20	128.20	125.39	7,772
2023-12-08	125.20	129.80	125.20	128.80	125.97	12,536
2023-12-07	123.80	126.00	123.40	126.00	123.23	8,020
2023-12-06	125.00	125.80	123.60	123.80	121.08	7,724
2023-12-05	126.00	126.80	125.40	125.40	122.65	11,553
2023-12-04	126.20	128.00	125.00	126.60	123.82	16,055
2023-12-01	125.80	128.20	125.80	128.00	125.19	13,798
2023-11-30	127.20	127.20	124.00	126.00	123.23	16,410
2023-11-29	126.00	129.20	126.00	126.20	123.43	19,019
2023-11-28	128.00	128.20	126.00	126.60	123.82	10,933
2023-11-27	129.40	133.20	125.80	126.40	123.63	35,998
2023-11-24	123.60	126.40	123.60	124.60	121.86	8,387
2023-11-23	126.00	126.00	122.00	122.60	119.91	6,112
2023-11-22	123.00	124.40	122.40	123.20	120.50	9,442
2023-11-21	122.40	125.60	122.40	123.00	120.30	11,965
2023-11-20	129.40	129.40	124.20	124.20	121.47	14,589
2023-11-17	124.20	130.40	124.20	126.60	123.82	27,263
2023-11-16	121.00	126.40	119.20	124.20	121.47	37,928
2023-11-15	122.40	125.00	120.00	120.60	117.95	21,720
2023-11-14	117.60	121.00	117.60	121.00	118.34	16,987
2023-11-13	120.00	120.80	117.40	118.40	115.80	8,493
2023-11-10	117.20	130.40	117.20	119.40	116.78	39,330
2023-11-09	113.00	119.00	113.00	118.60	116.00	8,994
2023-11-08	112.00	116.60	112.00	113.40	110.91	9,154
2023-11-07	113.00	114.60	111.80	114.00	111.50	7,687
2023-11-06	114.00	115.20	113.00	113.80	111.30	3,978
2023-11-03	112.80	116.60	111.80	114.40	111.89	12,928
2023-11-02	113.20	116.60	112.40	112.60	110.13	12,591
2023-11-01	112.00	112.60	109.40	111.00	108.56	9,525
2023-10-31	112.20	112.20	108.40	110.40	107.98	8,176
2023-10-30	108.40	116.80	108.40	110.80	108.37	25,136
2023-10-27	107.00	109.20	106.00	108.60	106.22	19,325
2023-10-25	108.40	111.00	107.80	108.20	105.82	5,421
2023-10-24	107.20	110.40	107.00	109.00	106.61	6,265
2023-10-23	109.20	111.80	107.60	107.60	105.24	15,232
2023-10-20	108.40	109.00	107.20	107.40	105.04	8,433
2023-10-19	107.40	109.40	107.00	108.40	106.02	7,412
2023-10-18	109.60	110.00	107.00	109.40	107.00	12,138
2023-10-17	111.40	111.40	107.80	108.80	106.41	10,095
2023-10-16	108.00	112.00	108.00	110.40	107.98	10,591
2023-10-13	109.20	111.80	108.00	108.20	105.82	16,509
2023-10-12	108.20	111.00	107.20	110.40	107.98	19,837
2023-10-11	104.20	109.80	104.20	108.80	106.41	20,729
2023-10-10	100.20	103.80	100.20	103.80	101.52	10,662
2023-10-09	102.00	102.40	98.900	100.60	98.392	20,906
2023-10-06	105.60	105.60	102.60	103.40	101.13	10,956
2023-10-05	104.40	105.80	104.40	104.80	102.50	17,493
2023-10-04	103.40	105.80	102.40	105.00	102.70	14,905
2023-10-03	106.00	106.80	104.40	105.00	102.70	16,302
2023-10-02	104.00	107.00	102.40	104.60	102.30	23,548
2023-09-29	105.00	106.20	103.80	103.80	101.52	14,822
2023-09-28	101.80	105.20	101.80	104.60	102.30	7,660
2023-09-27	103.60	104.40	101.80	103.40	101.13	7,969
2023-09-26	100.20	103.60	99.200	102.80	100.54	11,915
2023-09-25	106.00	106.00	101.00	101.00	98.783	10,253
2023-09-22	103.80	104.80	103.00	104.80	102.50	10,585

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.