DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	106.00	106.00	102.80	103.60	101.33	8,921
2023-09-20	106.00	106.00	104.00	105.20	102.89	14,745
2023-09-19	100.80	103.80	100.40	102.20	99.957	22,463
2023-09-18	102.00	103.60	101.00	101.00	98.783	9,188
2023-09-15	104.40	104.40	102.40	103.20	100.93	24,306
2023-09-14	105.40	105.40	103.60	104.00	101.72	9,177
2023-09-13	104.00	106.00	104.00	104.80	102.50	6,552
2023-09-12	105.60	106.20	103.20	105.80	103.48	17,174
2023-09-11	106.40	106.80	105.00	105.60	103.28	8,423
2023-09-08	107.00	107.40	105.40	107.40	105.04	12,176
2023-09-07	110.00	110.00	106.40	106.80	104.46	10,666
2023-09-06	111.40	111.40	108.40	109.00	106.61	8,961
2023-09-05	112.00	112.20	110.00	110.60	108.17	3,767
2023-09-04	110.40	112.40	109.60	110.80	108.37	9,508
2023-09-01	108.80	110.00	107.20	109.80	107.39	7,120
2023-08-31	107.00	108.40	106.40	107.40	105.04	22,610
2023-08-30	107.60	110.20	107.60	108.00	105.63	10,171
2023-08-29	106.00	108.60	105.80	107.60	105.24	9,035
2023-08-28	107.00	109.40	105.80	106.20	103.87	6,185
2023-08-25	106.20	110.00	106.20	107.40	105.04	5,278
2023-08-24	108.80	110.40	106.80	106.80	104.46	13,653
2023-08-23	108.80	109.60	106.20	108.00	105.63	10,523
2023-08-22	108.60	111.40	108.40	109.20	106.80	8,277
2023-08-21	110.80	111.00	106.40	108.00	105.63	13,069
2023-08-18	110.40	112.40	107.80	109.40	107.00	19,878
2023-08-17	113.20	116.40	110.40	110.60	108.17	16,066
2023-08-16	115.00	116.60	112.20	113.40	110.91	10,612
2023-08-15	115.00	115.20	111.80	114.00	111.50	7,130
2023-08-14	116.80	118.40	113.40	115.20	112.67	22,426
2023-08-11	124.60	124.60	115.20	116.40	113.84	36,894
2023-08-10	122.80	128.00	120.20	122.60	119.91	36,966
2023-08-09	120.40	120.60	119.80	120.40	117.76	4,304
2023-08-08	120.20	121.40	119.60	121.00	118.34	7,199
2023-08-07	119.80	121.00	118.20	119.20	116.58	5,916
2023-08-04	120.40	123.20	119.00	119.20	116.58	8,561
2023-08-03	121.80	122.80	119.80	120.20	117.56	12,384
2023-08-02	119.80	125.20	119.80	122.20	119.52	11,476
2023-08-01	122.00	122.80	120.40	120.80	118.15	4,253
2023-07-31	121.60	125.00	121.60	122.80	120.10	8,304
2023-07-28	119.00	122.80	118.40	122.80	120.10	15,112
2023-07-27	118.00	120.00	118.00	118.00	115.41	8,282
2023-07-26	120.20	122.00	118.00	119.00	116.39	15,370
2023-07-25	123.00	123.80	120.80	121.20	118.54	12,265
2023-07-24	122.60	124.20	122.00	122.80	120.10	13,754
2023-07-21	124.40	124.60	122.20	124.20	120.50	11,271
2023-07-20	124.20	125.00	123.00	124.00	120.30	4,637
2023-07-19	123.00	124.60	122.80	124.20	120.50	9,070
2023-07-18	123.20	124.80	122.80	124.40	120.69	8,759
2023-07-17	125.00	125.60	123.00	124.80	121.08	4,565
2023-07-14	126.40	126.40	124.00	124.60	120.88	4,102
2023-07-13	124.80	126.00	124.40	125.20	121.47	5,675
2023-07-12	126.00	126.20	124.40	125.80	122.05	6,097
2023-07-11	126.00	126.00	123.40	124.40	120.69	10,500
2023-07-10	125.00	125.80	123.40	125.20	121.47	4,619
2023-07-07	123.20	125.00	122.80	125.00	121.27	6,104
2023-07-06	122.20	127.40	122.20	123.00	119.33	21,610
2023-07-05	126.00	126.00	121.00	123.60	119.91	9,067
2023-07-04	123.80	125.20	121.20	123.60	119.91	20,375
2023-07-03	120.00	123.80	110.20	123.80	120.11	95,479
2023-06-30	133.80	135.60	123.00	125.20	121.47	43,011

← NewerPage 14 of 22 · 1,275 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.