DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	76.000	77.000	75.600	75.600	73.345	7,548
2022-07-21	76.800	77.800	76.100	76.500	74.218	14,118
2022-07-20	78.100	78.700	75.900	76.600	74.315	15,186
2022-07-19	76.500	78.500	75.800	77.500	75.189	16,737
2022-07-18	78.600	78.600	75.100	76.200	73.927	14,313
2022-07-15	73.900	76.900	73.800	76.500	74.218	18,743
2022-07-14	75.400	75.400	72.500	73.500	71.308	11,517
2022-07-13	74.000	76.100	73.400	74.000	71.793	15,133
2022-07-12	76.900	76.900	74.200	74.700	72.472	10,748
2022-07-11	77.200	77.300	75.100	75.500	73.248	8,152
2022-07-08	77.500	77.700	74.900	77.700	75.383	19,090
2022-07-07	75.000	76.300	73.200	75.800	73.539	19,257
2022-07-06	73.000	74.800	72.200	74.000	71.793	18,420
2022-07-05	77.400	77.500	73.200	73.600	71.405	23,813
2022-07-04	77.500	79.500	77.100	77.400	75.092	10,419
2022-07-01	79.500	80.100	78.400	79.000	76.644	18,926
2022-06-30	81.100	81.900	77.500	79.500	77.129	31,072
2022-06-29	85.400	85.400	81.600	82.300	79.845	41,334
2022-06-28	84.200	86.500	84.200	84.600	82.077	13,461
2022-06-27	85.100	86.300	84.200	84.800	82.271	13,235
2022-06-24	85.400	85.400	82.300	84.100	81.592	15,569
2022-06-23	83.800	85.700	82.500	82.500	80.039	24,122
2022-06-22	83.300	85.500	82.800	85.100	82.562	20,407
2022-06-21	85.900	86.900	84.900	86.000	83.435	19,637
2022-06-20	85.600	86.200	81.300	85.500	82.950	28,836
2022-06-17	89.100	90.200	85.400	85.600	83.047	32,842
2022-06-16	89.700	90.100	87.400	88.600	85.957	25,177
2022-06-15	82.600	90.000	82.600	90.000	87.316	48,615
2022-06-14	82.900	83.600	81.800	82.900	80.427	11,643
2022-06-13	85.600	85.600	82.000	82.900	80.427	24,022
2022-06-10	86.800	89.000	85.200	86.100	83.532	17,047
2022-06-09	83.900	89.000	83.900	88.400	85.763	46,152
2022-06-08	85.000	86.100	83.600	84.700	82.174	14,619
2022-06-07	86.200	86.500	84.500	85.300	82.756	8,375
2022-06-03	86.200	87.800	86.200	87.800	85.181	5,266
2022-06-02	85.400	87.000	84.700	87.000	84.405	5,493
2022-06-01	87.100	88.000	85.500	85.500	82.950	13,357
2022-05-31	86.400	88.500	85.700	86.900	84.308	17,699
2022-05-30	86.400	89.000	86.400	88.400	85.763	16,821
2022-05-27	84.000	87.200	84.000	87.200	84.599	10,654
2022-05-26	82.700	84.000	82.700	83.800	81.301	7,980
2022-05-25	81.400	82.900	81.000	82.700	80.233	14,172
2022-05-24	80.100	81.900	79.700	81.600	79.166	21,832
2022-05-23	78.900	80.600	78.900	80.300	77.905	13,014
2022-05-20	78.500	81.500	78.500	78.700	76.353	6,482
2022-05-19	78.700	79.900	77.800	79.900	77.517	10,946
2022-05-18	81.800	84.300	79.200	80.100	77.711	12,782
2022-05-17	80.100	84.000	79.400	82.900	80.427	27,646
2022-05-16	78.800	82.200	78.300	81.000	78.584	22,622
2022-05-13	78.200	79.400	78.000	78.700	76.353	13,509
2022-05-12	77.500	78.400	75.600	78.200	75.868	11,304
2022-05-11	77.000	78.100	75.600	77.700	75.383	13,789
2022-05-10	76.500	77.800	75.600	77.000	74.703	11,871
2022-05-09	78.800	80.500	75.300	76.300	74.024	23,962
2022-05-06	82.800	82.900	80.200	80.400	78.002	14,433
2022-05-05	82.300	84.300	80.900	81.300	78.875	21,737
2022-05-04	84.900	84.900	82.200	82.300	79.845	4,281
2022-05-03	82.900	83.600	82.200	83.000	80.524	9,057
2022-05-02	83.500	84.000	81.200	82.100	79.651	5,970
2022-04-29	84.000	84.600	83.000	84.600	82.077	4,984

← NewerPage 19 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.