DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	131.20	133.00	131.00	133.00	129.03	9,425
2023-06-28	129.80	132.40	129.80	131.60	127.67	8,431
2023-06-27	130.80	132.80	129.40	131.20	127.29	9,413
2023-06-26	134.60	134.60	128.20	130.60	126.70	20,097
2023-06-23	135.20	137.40	133.20	133.80	129.81	12,433
2023-06-22	134.20	138.00	133.60	138.00	133.88	13,138
2023-06-21	135.00	135.60	133.40	135.00	130.97	11,847
2023-06-20	137.80	137.80	131.00	134.00	130.00	13,864
2023-06-19	137.00	139.40	135.00	136.00	131.94	18,678
2023-06-16	131.60	138.00	131.60	137.40	133.30	45,966
2023-06-15	125.00	132.60	125.00	132.00	128.06	43,021
2023-06-14	127.80	127.80	123.80	125.80	122.05	10,184
2023-06-13	127.00	127.00	124.40	126.60	122.82	9,703
2023-06-12	126.00	127.20	123.40	127.20	123.41	23,004
2023-06-09	124.80	126.00	122.60	123.40	119.72	19,652
2023-06-08	120.60	126.00	120.60	125.40	121.66	27,260
2023-06-07	119.00	129.20	118.60	122.40	118.75	37,092
2023-06-06	115.00	120.60	115.00	119.60	116.03	19,902
2023-06-05	114.80	116.40	112.20	115.60	112.15	8,658
2023-06-02	116.40	116.80	114.00	116.00	112.54	12,123
2023-06-01	114.20	116.40	114.20	115.00	111.57	10,163
2023-05-31	113.80	116.00	110.20	115.00	111.57	22,879
2023-05-30	109.60	110.40	108.60	110.40	107.11	3,911
2023-05-29	111.00	111.20	110.60	111.00	107.69	1,184
2023-05-26	111.00	111.00	108.80	110.00	106.72	4,929
2023-05-25	111.00	111.80	109.00	110.40	107.11	7,456
2023-05-24	112.20	112.20	109.80	111.00	107.69	13,541
2023-05-23	114.00	115.60	111.40	112.20	108.85	14,826
2023-05-22	114.60	116.80	114.40	116.00	112.54	11,899
2023-05-19	117.00	117.00	115.00	116.20	112.73	6,770
2023-05-18	116.00	117.00	115.40	116.80	113.32	10,319
2023-05-17	114.80	115.80	114.20	114.40	110.99	12,697
2023-05-16	113.00	115.80	113.00	114.60	111.18	14,793
2023-05-15	111.20	114.40	111.00	114.40	110.99	10,504
2023-05-12	111.00	112.80	110.20	112.00	108.66	8,158
2023-05-11	108.00	112.40	108.00	112.00	108.66	12,191
2023-05-10	107.80	109.40	107.40	108.60	105.36	19,751
2023-05-09	111.00	111.20	108.60	109.60	106.33	9,775
2023-05-08	107.80	112.00	107.80	111.40	108.08	10,085
2023-05-05	107.40	110.00	107.40	109.60	106.33	10,246
2023-05-04	107.80	108.80	106.60	108.80	105.55	7,098
2023-05-03	106.00	107.20	105.80	107.20	104.00	13,008
2023-05-02	108.00	108.00	106.00	107.00	103.81	11,316
2023-04-28	104.40	106.40	104.00	106.20	103.03	14,785
2023-04-27	99.600	104.80	99.600	104.40	101.29	9,438
2023-04-26	102.80	102.80	100.20	101.40	98.376	13,648
2023-04-25	101.40	103.40	100.40	102.80	99.734	9,088
2023-04-24	103.60	104.40	99.800	100.20	97.211	12,644
2023-04-21	104.00	104.00	102.60	102.80	99.734	8,941
2023-04-20	105.00	106.40	104.40	105.00	101.87	7,932
2023-04-19	108.80	109.00	103.60	104.80	101.67	31,011
2023-04-18	107.80	109.60	107.80	108.80	105.55	7,930
2023-04-17	108.40	109.60	108.20	108.60	105.36	6,545
2023-04-14	106.40	108.20	105.60	108.20	104.97	8,580
2023-04-13	106.40	108.20	106.40	107.00	103.81	7,577
2023-04-12	107.40	109.00	106.60	106.80	103.61	10,773
2023-04-11	107.60	109.00	107.00	108.80	105.55	7,907
2023-04-06	108.00	109.20	107.40	107.40	104.20	3,388
2023-04-05	108.80	112.80	108.20	108.40	105.17	21,431
2023-04-04	108.40	110.80	108.40	110.00	106.72	21,486

← NewerPage 15 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.