DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	90.000	91.800	89.900	91.600	88.868	16,462
2022-01-31	87.100	91.000	86.400	90.600	87.898	35,519
2022-01-28	86.600	87.800	85.000	87.000	84.405	13,242
2022-01-27	83.200	87.600	82.800	86.500	83.920	21,971
2022-01-26	80.500	85.500	80.500	85.100	82.562	25,856
2022-01-25	78.700	81.000	77.200	80.000	77.614	32,294
2022-01-24	86.400	86.600	78.700	78.700	76.353	37,303
2022-01-21	87.400	87.400	85.300	87.200	84.599	20,496
2022-01-20	85.100	88.300	85.100	88.300	85.666	24,130
2022-01-19	81.200	86.200	81.000	85.100	82.562	22,284
2022-01-18	84.400	84.700	82.100	83.100	80.622	9,287
2022-01-17	82.300	84.800	82.300	84.400	81.883	7,228
2022-01-14	81.500	83.900	81.300	83.500	81.010	9,808
2022-01-13	84.500	84.500	82.200	83.400	80.913	20,442
2022-01-12	81.200	84.700	80.800	83.400	80.913	36,208
2022-01-11	80.100	81.500	79.400	80.600	78.196	6,482
2022-01-10	80.000	81.900	79.900	80.800	78.390	11,512
2022-01-07	82.000	82.000	79.000	80.000	77.614	20,580
2022-01-06	81.000	83.500	80.400	82.300	79.845	22,663
2022-01-05	79.500	81.900	79.400	81.500	79.069	29,606
2022-01-04	77.500	79.500	77.200	79.500	77.129	20,053
2022-01-03	73.000	77.100	72.000	76.700	74.412	28,928
2021-12-30	75.000	75.000	72.800	74.100	71.890	12,382
2021-12-29	74.500	75.400	72.700	74.900	72.666	18,251
2021-12-28	76.600	76.600	74.700	74.800	72.569	11,209
2021-12-27	76.800	78.700	76.500	76.700	74.412	16,677
2021-12-23	74.300	76.800	73.900	76.800	74.509	32,227
2021-12-22	72.800	74.200	71.600	74.000	71.793	10,123
2021-12-21	71.100	72.100	69.500	72.100	69.950	22,240
2021-12-20	70.000	71.400	68.900	69.600	67.524	35,901
2021-12-17	75.000	75.100	70.000	72.100	69.950	35,221
2021-12-16	75.600	75.700	73.700	73.800	71.599	17,147
2021-12-15	75.400	76.000	73.800	73.800	71.599	12,834
2021-12-14	75.200	76.300	74.400	75.600	73.345	20,354
2021-12-13	75.800	75.900	73.900	74.500	72.278	23,165
2021-12-10	77.000	77.200	73.500	74.000	71.793	34,185
2021-12-09	77.000	79.300	76.300	76.300	74.024	18,983
2021-12-08	78.300	78.500	76.600	78.000	75.674	20,806
2021-12-07	75.200	78.300	75.200	77.800	75.480	23,670
2021-12-06	73.500	75.200	72.200	75.100	72.860	29,433
2021-12-03	70.800	73.800	70.400	72.300	70.144	47,012
2021-12-02	67.800	70.300	67.300	69.800	67.718	43,694
2021-12-01	67.200	70.800	66.200	68.500	66.457	44,357
2021-11-30	68.000	68.300	65.200	65.700	63.740	57,455
2021-11-29	68.900	69.900	67.400	69.000	66.942	38,226
2021-11-26	72.900	72.900	68.000	69.000	66.942	82,141
2021-11-25	75.000	76.900	72.900	76.000	73.733	24,464
2021-11-24	72.000	73.700	71.200	73.700	71.502	31,771
2021-11-23	74.600	75.000	71.900	72.000	69.853	41,201
2021-11-22	77.900	78.000	75.000	75.000	72.763	25,322
2021-11-19	80.800	80.800	73.800	78.000	75.674	81,938
2021-11-18	77.200	85.700	77.000	81.700	79.263	74,772
2021-11-17	79.100	79.400	77.800	78.300	75.965	14,940
2021-11-16	80.400	81.500	79.100	79.300	76.935	12,442
2021-11-15	80.000	81.100	79.600	80.800	78.390	9,464
2021-11-12	81.500	83.000	80.700	81.000	78.584	14,131
2021-11-11	83.100	83.700	81.500	82.500	80.039	7,460
2021-11-10	84.400	85.000	83.200	84.300	81.786	12,981
2021-11-09	84.700	86.400	84.700	85.700	83.144	15,248
2021-11-08	85.000	86.900	83.000	85.900	83.338	19,767

← NewerPage 21 of 22 · 1,276 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.