DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 204.00 | 204.00 | 200.50 | 201.00 | 198.52 | 11,583 |
| 2026-07-23 | 203.00 | 203.00 | 198.60 | 200.00 | 197.54 | 14,762 |
| 2026-07-22 | 202.50 | 204.50 | 201.50 | 204.50 | 201.98 | 11,487 |
| 2026-07-21 | 204.00 | 205.00 | 201.50 | 203.50 | 200.99 | 13,618 |
| 2026-07-20 | 203.50 | 205.50 | 201.50 | 202.50 | 200.01 | 22,319 |
| 2026-07-17 | 206.00 | 206.00 | 201.00 | 204.00 | 201.49 | 12,369 |
| 2026-07-16 | 200.50 | 206.50 | 200.50 | 205.50 | 202.97 | 21,629 |
| 2026-07-15 | 202.00 | 203.50 | 197.80 | 203.50 | 200.99 | 16,913 |
| 2026-07-14 | 202.50 | 204.00 | 199.60 | 203.00 | 200.50 | 24,777 |
| 2026-07-13 | 210.00 | 211.00 | 205.00 | 205.50 | 202.97 | 21,027 |
| 2026-07-10 | 211.00 | 214.00 | 209.00 | 212.50 | 209.88 | 18,987 |
| 2026-07-09 | 213.00 | 213.00 | 205.50 | 211.00 | 208.40 | 24,812 |
| 2026-07-08 | 215.00 | 215.50 | 205.00 | 208.00 | 205.44 | 25,079 |
| 2026-07-07 | 221.00 | 223.00 | 215.00 | 217.00 | 214.33 | 22,359 |
| 2026-07-06 | 221.00 | 223.00 | 219.00 | 222.00 | 219.27 | 10,260 |
| 2026-07-03 | 224.50 | 224.50 | 218.00 | 222.00 | 219.27 | 13,357 |
| 2026-07-02 | 222.00 | 224.50 | 219.50 | 224.00 | 221.24 | 12,577 |
| 2026-07-01 | 216.50 | 223.00 | 215.00 | 223.00 | 220.25 | 13,300 |
| 2026-06-30 | 220.50 | 221.50 | 215.00 | 217.00 | 214.33 | 12,428 |
| 2026-06-29 | 224.00 | 224.00 | 219.00 | 220.50 | 217.78 | 16,839 |
| 2026-06-26 | 224.00 | 226.50 | 221.00 | 225.00 | 222.23 | 14,391 |
| 2026-06-25 | 221.00 | 230.00 | 221.00 | 224.00 | 221.24 | 31,652 |
| 2026-06-24 | 217.50 | 220.50 | 215.00 | 220.50 | 217.78 | 28,155 |
| 2026-06-23 | 213.00 | 217.00 | 210.00 | 217.00 | 214.33 | 19,668 |
| 2026-06-22 | 216.00 | 216.50 | 213.50 | 215.00 | 212.35 | 12,241 |
| 2026-06-19 | 217.00 | 218.50 | 214.50 | 217.00 | 214.33 | 29,063 |
| 2026-06-18 | 216.00 | 217.00 | 210.00 | 217.00 | 214.33 | 25,026 |
| 2026-06-17 | 215.50 | 216.50 | 212.00 | 215.50 | 212.85 | 23,123 |
| 2026-06-16 | 217.50 | 222.00 | 213.00 | 216.50 | 213.83 | 29,522 |
| 2026-06-15 | 210.50 | 219.50 | 210.50 | 217.50 | 214.82 | 55,416 |
| 2026-06-12 | 196.40 | 215.00 | 196.40 | 203.50 | 200.99 | 80,441 |
| 2026-06-11 | 180.00 | 195.00 | 180.00 | 193.00 | 190.62 | 58,953 |
| 2026-06-10 | 179.00 | 180.80 | 175.60 | 179.00 | 176.80 | 23,167 |
| 2026-06-09 | 179.80 | 183.80 | 176.60 | 176.60 | 174.43 | 23,459 |
| 2026-06-08 | 180.40 | 182.20 | 177.20 | 180.00 | 177.78 | 15,389 |
| 2026-06-05 | 183.00 | 187.20 | 183.00 | 183.00 | 180.75 | 20,234 |
| 2026-06-04 | 183.60 | 188.20 | 183.20 | 183.60 | 181.34 | 17,361 |
| 2026-06-03 | 187.60 | 187.60 | 182.80 | 183.60 | 181.34 | 17,320 |
| 2026-06-02 | 193.00 | 193.00 | 186.00 | 187.60 | 185.29 | 16,497 |
| 2026-06-01 | 194.00 | 194.00 | 186.80 | 189.20 | 186.87 | 20,079 |
| 2026-05-29 | 189.00 | 197.00 | 186.20 | 194.00 | 191.61 | 45,786 |
| 2026-05-28 | 187.00 | 187.80 | 182.20 | 185.80 | 183.51 | 20,053 |
| 2026-05-27 | 186.40 | 190.60 | 186.40 | 187.80 | 185.49 | 19,739 |
| 2026-05-26 | 192.00 | 192.00 | 186.20 | 186.20 | 183.91 | 14,304 |
| 2026-05-25 | 186.00 | 194.20 | 186.00 | 190.80 | 188.45 | 25,293 |
| 2026-05-22 | 180.00 | 182.00 | 178.00 | 181.00 | 178.77 | 24,155 |
| 2026-05-21 | 183.00 | 184.80 | 178.00 | 178.00 | 175.81 | 23,085 |
| 2026-05-20 | 175.40 | 185.20 | 174.60 | 183.60 | 181.34 | 28,700 |
| 2026-05-19 | 182.00 | 182.80 | 175.00 | 175.60 | 173.44 | 23,836 |
| 2026-05-18 | 180.00 | 183.40 | 178.00 | 181.00 | 178.77 | 17,342 |
| 2026-05-15 | 183.00 | 186.00 | 180.40 | 182.00 | 179.76 | 13,898 |
| 2026-05-14 | 183.40 | 186.00 | 182.00 | 186.00 | 183.71 | 8,474 |
| 2026-05-13 | 181.00 | 182.80 | 180.40 | 182.80 | 180.55 | 11,480 |
| 2026-05-12 | 180.80 | 182.00 | 179.00 | 181.00 | 178.77 | 19,247 |
| 2026-05-11 | 181.00 | 183.00 | 179.40 | 183.00 | 180.75 | 16,433 |
| 2026-05-08 | 182.40 | 184.60 | 179.60 | 181.80 | 179.56 | 14,724 |
| 2026-05-07 | 184.00 | 187.80 | 183.00 | 183.60 | 181.34 | 25,316 |
| 2026-05-06 | 171.40 | 187.20 | 171.40 | 182.20 | 179.96 | 52,198 |
| 2026-05-05 | 168.20 | 170.60 | 165.20 | 169.80 | 167.71 | 25,982 |
| 2026-05-04 | 175.00 | 176.60 | 167.40 | 167.60 | 165.54 | 24,845 |
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.