DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	87.300	87.300	85.300	85.300	82.756	7,739
2023-01-06	88.400	88.400	85.000	87.000	84.405	9,525
2023-01-05	87.600	88.500	86.100	86.800	84.211	14,435
2023-01-04	89.600	90.200	88.200	89.900	87.219	11,442
2023-01-03	89.700	90.600	89.500	90.300	87.607	3,727
2023-01-02	87.600	90.400	87.600	88.700	86.054	3,347
2022-12-30	88.500	89.800	88.400	88.600	85.957	3,899
2022-12-29	88.900	89.200	88.300	88.700	86.054	5,070
2022-12-28	88.900	89.500	87.600	89.400	86.734	7,886
2022-12-27	91.000	91.000	88.900	89.600	86.928	2,757
2022-12-23	90.600	92.400	89.800	91.000	88.286	2,528
2022-12-22	90.900	93.200	89.800	90.100	87.413	9,120
2022-12-21	93.900	93.900	92.100	92.400	89.644	4,703
2022-12-20	92.900	93.200	91.800	92.100	89.353	7,063
2022-12-19	93.000	93.900	92.000	93.500	90.711	9,449
2022-12-16	93.500	94.200	92.000	93.300	90.517	14,122
2022-12-15	94.000	95.300	93.200	94.200	91.390	10,657
2022-12-14	94.200	94.700	92.200	94.000	91.196	12,451
2022-12-13	95.200	96.100	94.000	94.000	91.196	24,405
2022-12-12	95.300	96.500	94.200	95.000	92.167	17,188
2022-12-09	93.500	95.600	91.700	94.500	91.681	30,564
2022-12-08	90.700	94.600	90.700	94.100	91.293	16,470
2022-12-07	88.900	92.800	88.900	92.000	89.256	28,652
2022-12-06	93.000	93.000	88.700	89.400	86.734	10,738
2022-12-05	90.900	93.200	90.200	92.100	89.353	14,719
2022-12-02	92.500	93.000	90.800	90.800	88.092	15,850
2022-12-01	89.000	92.400	88.500	92.400	89.644	24,517
2022-11-30	87.900	89.200	87.900	88.600	85.957	23,997
2022-11-29	89.600	90.100	87.300	88.000	85.375	23,862
2022-11-28	89.900	90.600	87.500	87.700	85.084	10,750
2022-11-25	87.900	90.000	87.900	88.900	86.249	11,362
2022-11-24	88.600	89.000	87.900	88.500	85.860	8,700
2022-11-23	88.000	90.000	87.600	89.000	86.346	20,216
2022-11-22	89.200	91.200	88.100	88.400	85.763	15,137
2022-11-21	88.500	91.400	88.300	91.000	88.286	27,944
2022-11-18	84.000	89.300	82.300	89.300	86.637	82,117
2022-11-17	81.400	84.600	80.300	81.800	79.360	38,895
2022-11-16	83.500	83.500	80.600	82.200	79.748	13,089
2022-11-15	82.400	83.600	80.300	83.000	80.524	19,942
2022-11-14	81.300	86.200	81.300	82.400	79.942	39,584
2022-11-11	81.700	82.400	79.400	81.900	79.457	14,403
2022-11-10	79.300	81.500	78.900	81.200	78.778	11,612
2022-11-09	80.000	80.400	78.800	79.700	77.323	8,536
2022-11-08	81.900	81.900	80.400	81.400	78.972	12,910
2022-11-07	81.900	81.900	78.900	81.700	79.263	6,784
2022-11-04	80.200	81.300	78.700	79.100	76.741	12,122
2022-11-03	78.400	81.000	78.200	80.500	78.099	9,292
2022-11-02	80.300	80.300	78.400	78.400	76.062	3,455
2022-11-01	79.500	80.500	78.800	80.300	77.905	10,946
2022-10-31	81.000	81.300	78.100	79.600	77.226	12,236
2022-10-28	80.600	82.800	80.100	81.900	79.457	18,232
2022-10-27	79.600	82.000	79.600	82.000	79.554	22,426
2022-10-25	80.400	81.200	78.300	79.700	77.323	13,270
2022-10-24	79.500	80.200	78.800	78.800	76.450	11,420
2022-10-21	77.000	79.600	77.000	78.600	76.256	10,848
2022-10-20	78.700	80.700	78.400	78.900	76.547	10,125
2022-10-19	78.500	80.200	78.500	78.600	76.256	13,619
2022-10-18	78.500	78.900	77.400	78.700	76.353	11,624
2022-10-17	76.500	78.600	76.500	78.000	75.674	10,654
2022-10-14	78.000	78.000	76.100	77.000	74.703	14,937

← NewerPage 17 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.