DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	107.80	110.00	107.60	109.00	105.75	18,093
2023-03-31	108.00	108.40	106.20	107.60	104.39	15,680
2023-03-30	103.60	107.00	103.60	107.00	103.81	12,956
2023-03-29	99.400	103.60	99.400	103.60	100.51	12,891
2023-03-28	97.000	101.00	97.000	101.00	97.988	16,989
2023-03-27	98.000	99.000	97.200	97.900	94.980	7,912
2023-03-24	101.80	102.00	96.500	96.500	93.622	13,448
2023-03-23	101.80	102.80	101.60	102.20	99.152	4,733
2023-03-22	101.20	102.60	100.40	101.80	98.764	6,004
2023-03-21	101.40	102.20	98.700	101.00	97.988	19,190
2023-03-20	96.200	99.600	95.500	98.800	95.853	12,313
2023-03-17	99.000	100.40	97.100	98.600	95.659	24,914
2023-03-16	99.000	100.00	96.500	99.400	96.435	24,252
2023-03-15	103.60	103.60	99.100	99.500	96.532	20,090
2023-03-14	103.00	104.20	101.40	103.40	100.32	26,234
2023-03-13	107.00	107.00	102.00	103.00	99.928	28,763
2023-03-10	105.00	106.00	103.80	105.40	102.26	24,405
2023-03-09	106.20	106.20	103.80	104.80	101.67	14,492
2023-03-08	106.40	106.40	103.80	104.80	101.67	11,493
2023-03-07	104.40	106.60	104.40	105.00	101.87	19,808
2023-03-06	106.00	106.20	104.60	105.80	102.64	8,090
2023-03-03	107.00	107.60	106.00	106.00	102.84	10,342
2023-03-02	106.80	108.00	106.60	107.80	104.58	9,515
2023-03-01	109.00	109.00	106.20	107.20	104.00	6,480
2023-02-28	106.60	108.20	106.60	107.40	104.20	10,943
2023-02-27	108.80	109.00	106.80	106.80	103.61	13,103
2023-02-24	105.60	110.80	105.00	109.00	105.75	20,019
2023-02-23	105.00	105.40	103.20	104.80	101.67	13,501
2023-02-22	108.00	108.00	103.40	105.00	101.87	26,030
2023-02-21	110.20	110.20	107.40	108.00	104.78	13,957
2023-02-20	105.00	111.60	102.20	111.00	107.69	56,377
2023-02-17	100.00	103.00	99.600	102.80	99.734	15,280
2023-02-16	101.40	102.00	98.700	100.80	97.794	26,004
2023-02-15	103.00	104.80	101.80	102.40	99.346	8,788
2023-02-14	101.80	103.80	101.80	103.60	100.51	6,434
2023-02-13	103.60	104.20	101.00	102.20	99.152	13,149
2023-02-10	104.60	106.40	102.80	103.40	100.32	27,401
2023-02-09	102.80	105.60	101.40	105.40	102.26	25,088
2023-02-08	99.300	102.40	99.300	101.20	98.182	11,615
2023-02-07	97.400	100.60	96.700	99.900	96.920	15,292
2023-02-06	98.900	99.800	96.900	98.900	95.950	13,505
2023-02-03	99.000	100.20	98.500	100.00	97.017	11,527
2023-02-02	97.800	100.40	97.800	100.00	97.017	21,605
2023-02-01	95.900	98.700	95.900	97.800	94.883	20,166
2023-01-31	95.400	98.200	94.100	97.100	94.204	23,109
2023-01-30	96.200	97.500	95.400	95.400	92.555	6,879
2023-01-27	94.300	97.400	93.900	97.100	94.204	12,795
2023-01-26	97.300	97.900	96.000	96.100	93.234	6,963
2023-01-25	98.000	98.800	97.000	97.400	94.495	7,864
2023-01-24	97.300	98.500	95.700	97.600	94.689	10,464
2023-01-23	98.800	98.900	96.000	96.300	93.428	15,786
2023-01-20	95.000	99.300	95.000	97.700	94.786	16,656
2023-01-19	95.600	97.300	95.000	96.400	93.525	16,830
2023-01-18	95.700	97.400	95.000	96.900	94.010	12,714
2023-01-17	95.800	97.500	95.000	95.700	92.846	12,064
2023-01-16	90.800	96.200	90.800	95.900	93.040	20,767
2023-01-13	91.700	93.300	91.200	91.600	88.868	11,548
2023-01-12	90.500	92.700	89.300	91.800	89.062	27,516
2023-01-11	87.000	90.200	85.500	89.800	87.122	25,484
2023-01-10	85.000	86.500	84.200	86.300	83.726	8,345

← NewerPage 16 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.