DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	78.000	78.000	76.100	77.000	74.703	14,937
2022-10-13	74.300	77.900	73.500	77.900	75.577	21,786
2022-10-12	73.200	74.400	73.100	74.300	72.084	10,263
2022-10-11	70.700	74.200	70.700	74.000	71.793	13,089
2022-10-10	72.700	73.700	72.300	72.300	70.144	8,546
2022-10-07	74.200	74.600	72.400	72.400	70.241	8,421
2022-10-06	72.600	73.400	72.400	73.100	70.920	6,199
2022-10-05	72.900	73.400	71.100	72.400	70.241	11,194
2022-10-04	71.100	77.500	70.100	72.800	70.629	22,976
2022-10-03	66.900	70.400	66.900	70.200	68.106	13,232
2022-09-30	67.000	69.300	67.000	68.000	65.972	11,650
2022-09-29	69.400	69.400	67.500	67.700	65.681	12,384
2022-09-28	69.200	71.100	68.800	70.500	68.397	10,986
2022-09-27	72.100	72.800	71.000	71.000	68.882	11,733
2022-09-26	69.800	73.600	68.000	71.800	69.659	27,191
2022-09-23	73.600	73.800	70.900	71.300	69.173	23,777
2022-09-22	73.200	73.800	71.900	72.200	70.047	11,167
2022-09-21	74.200	75.700	73.900	74.000	71.793	6,873
2022-09-20	78.000	78.000	74.600	75.400	73.151	11,423
2022-09-19	76.700	77.800	76.100	77.200	74.897	4,804
2022-09-16	76.900	76.900	75.700	76.800	74.509	20,404
2022-09-15	76.500	78.200	76.500	77.400	75.092	8,295
2022-09-14	77.500	78.200	76.500	76.900	74.606	10,071
2022-09-13	79.100	79.200	77.900	77.900	75.577	9,638
2022-09-12	78.600	78.900	78.000	78.100	75.771	8,163
2022-09-09	80.800	80.800	78.500	78.800	76.450	17,761
2022-09-08	79.500	81.600	79.500	80.400	78.002	4,089
2022-09-07	81.000	82.700	79.700	80.600	78.196	14,485
2022-09-06	80.900	81.900	80.100	81.400	78.972	16,653
2022-09-05	77.000	81.600	77.000	80.700	78.293	16,937
2022-09-02	79.000	80.000	77.900	79.000	76.644	15,314
2022-09-01	77.400	78.500	77.200	77.800	75.480	17,018
2022-08-31	76.800	79.400	76.800	79.000	76.644	26,650
2022-08-30	78.500	78.500	74.600	75.000	72.763	10,879
2022-08-29	76.200	79.200	76.200	78.400	76.062	19,562
2022-08-26	76.700	77.900	76.100	76.100	73.830	19,525
2022-08-25	77.600	78.600	76.300	76.400	74.121	16,150
2022-08-24	77.500	78.000	75.400	76.700	74.412	19,483
2022-08-23	76.400	79.000	76.400	77.900	75.577	9,339
2022-08-22	80.300	81.800	77.700	77.700	75.383	13,051
2022-08-19	80.700	82.500	80.700	81.000	78.584	16,500
2022-08-18	82.200	84.300	81.900	82.500	80.039	10,221
2022-08-17	81.200	82.700	81.200	82.200	79.748	11,404
2022-08-16	79.400	81.400	78.800	81.400	78.972	10,415
2022-08-15	83.000	83.000	79.300	79.300	76.935	15,716
2022-08-12	80.100	82.800	79.300	82.800	80.330	20,827
2022-08-11	82.800	82.800	74.700	80.000	77.614	70,313
2022-08-10	81.200	83.900	81.200	82.800	80.330	16,574
2022-08-09	82.400	83.700	81.200	82.000	79.554	10,690
2022-08-08	81.400	82.700	81.300	82.500	80.039	11,485
2022-08-05	81.300	82.300	80.200	82.300	79.845	12,410
2022-08-04	81.800	83.800	81.400	82.200	79.748	8,635
2022-08-03	81.200	82.700	78.200	82.700	80.233	7,577
2022-08-02	81.000	81.500	80.600	81.400	78.972	6,638
2022-08-01	80.500	82.000	80.500	81.100	78.681	16,103
2022-07-29	79.700	81.800	79.400	81.400	78.972	10,537
2022-07-28	79.400	80.500	78.700	79.300	76.935	7,481
2022-07-27	76.700	79.600	76.700	79.600	77.226	20,586
2022-07-26	76.500	78.000	76.000	76.100	73.830	5,856
2022-07-25	75.500	78.300	75.300	77.800	75.480	18,201

← NewerPage 18 of 22 · 1,272 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.