DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	86.000	86.000	82.700	83.400	80.913	4,650
2022-04-27	82.000	84.300	81.000	84.300	81.786	13,643
2022-04-26	85.500	86.100	81.800	82.200	79.748	15,275
2022-04-25	83.200	84.800	82.600	84.500	81.980	30,204
2022-04-22	81.000	84.900	80.900	84.000	81.495	19,139
2022-04-21	78.800	82.300	78.000	81.900	79.457	28,478
2022-04-20	77.200	78.800	77.100	78.500	76.159	11,408
2022-04-19	74.000	78.900	73.400	78.800	76.450	30,718
2022-04-14	74.800	76.100	72.900	74.000	71.793	17,272
2022-04-13	72.500	74.100	72.500	72.900	70.726	5,315
2022-04-12	72.900	74.800	72.300	73.800	71.599	15,179
2022-04-11	73.100	73.100	72.000	72.700	70.532	12,824
2022-04-08	73.200	73.500	72.500	72.600	70.435	7,256
2022-04-07	72.000	74.000	71.300	72.200	70.047	12,527
2022-04-06	73.500	74.100	70.300	72.000	69.853	26,208
2022-04-05	74.000	75.500	73.400	74.000	71.793	19,158
2022-04-04	75.800	75.800	73.600	75.500	73.248	17,042
2022-04-01	77.000	77.000	74.400	74.400	72.181	17,845
2022-03-31	76.200	78.900	76.200	76.400	74.121	8,083
2022-03-30	76.300	78.400	76.300	77.700	75.383	9,251
2022-03-29	78.000	80.100	75.500	78.300	75.965	26,334
2022-03-28	75.900	77.000	75.500	76.700	74.412	12,607
2022-03-25	76.400	76.400	74.500	74.900	72.666	12,195
2022-03-24	77.500	77.500	74.400	74.400	72.181	21,158
2022-03-23	78.600	78.700	76.700	77.500	75.189	9,450
2022-03-22	79.100	79.100	77.100	77.900	75.577	19,779
2022-03-21	78.900	81.000	77.000	77.600	75.286	8,443
2022-03-18	79.900	79.900	77.400	79.800	77.420	21,967
2022-03-17	80.000	80.000	78.000	78.600	76.256	6,970
2022-03-16	79.600	81.000	78.000	79.100	76.741	23,172
2022-03-15	75.800	77.200	74.700	76.400	74.121	11,651
2022-03-14	79.000	79.000	76.100	76.300	74.024	13,657
2022-03-11	74.600	79.400	73.900	76.200	73.927	19,751
2022-03-10	78.400	78.400	73.500	73.500	71.308	24,413
2022-03-09	75.200	78.500	74.200	76.200	73.927	27,985
2022-03-08	72.600	77.800	71.600	71.600	69.465	29,280
2022-03-07	73.200	77.600	70.000	74.300	72.084	40,175
2022-03-04	81.900	81.900	77.600	78.400	76.062	36,000
2022-03-03	83.000	85.000	80.700	81.200	78.778	17,322
2022-03-02	80.000	85.000	76.600	83.700	81.204	21,546
2022-03-01	86.300	88.700	81.500	81.500	79.069	31,254
2022-02-28	85.000	89.000	82.600	89.000	86.346	22,047
2022-02-25	85.000	89.500	84.000	88.900	86.249	18,584
2022-02-24	84.000	84.400	80.400	82.600	80.136	46,865
2022-02-23	91.000	94.500	88.600	89.100	86.443	26,136
2022-02-22	86.500	92.400	85.700	91.800	89.062	26,716
2022-02-21	88.700	91.100	88.300	88.900	86.249	16,704
2022-02-18	89.800	93.100	89.200	89.800	87.122	20,951
2022-02-17	92.700	94.500	91.300	91.900	89.159	15,357
2022-02-16	93.900	95.500	92.700	93.300	90.517	20,862
2022-02-15	90.000	93.800	88.000	93.500	90.711	15,810
2022-02-14	90.000	91.100	87.100	89.300	86.637	20,593
2022-02-11	90.600	93.200	90.100	92.600	89.838	10,053
2022-02-10	93.700	94.300	91.500	92.200	89.450	15,546
2022-02-09	87.900	94.600	87.900	94.000	91.196	40,578
2022-02-08	87.500	89.200	86.800	89.200	86.540	11,111
2022-02-07	86.800	88.000	85.900	86.900	84.308	9,412
2022-02-04	87.100	87.600	85.200	87.500	84.890	12,478
2022-02-03	85.500	88.100	85.500	87.400	84.793	10,661
2022-02-02	93.000	93.000	85.000	86.200	83.629	24,484

← NewerPage 20 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.