DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	167.00	173.00	166.00	173.00	170.87	25,742
2026-04-29	171.80	171.80	167.40	169.00	166.92	18,399
2026-04-28	172.40	172.80	168.40	169.00	166.92	28,195
2026-04-27	174.20	175.00	170.80	170.80	168.70	16,241
2026-04-24	174.00	174.80	170.60	173.00	170.87	40,265
2026-04-23	175.00	175.60	171.00	173.40	171.26	30,914
2026-04-22	181.80	183.00	175.60	177.60	175.41	30,839
2026-04-21	184.80	186.60	178.40	178.40	176.20	32,461
2026-04-20	183.00	186.00	179.00	183.00	180.75	34,833
2026-04-17	177.00	190.00	174.80	187.80	185.49	52,844
2026-04-16	183.00	183.40	176.20	177.60	175.41	26,109
2026-04-15	184.60	184.80	180.80	182.20	179.96	11,755
2026-04-14	184.00	185.60	182.20	183.20	180.94	17,612
2026-04-13	182.20	183.40	179.60	182.60	180.35	15,334
2026-04-10	184.00	187.20	181.60	186.00	183.71	21,407
2026-04-09	190.00	190.00	182.00	183.40	181.14	26,110
2026-04-08	185.00	197.40	184.60	191.80	189.44	61,893
2026-04-07	172.60	173.00	165.60	167.40	165.34	24,784
2026-04-02	169.80	171.60	165.40	170.60	168.50	16,796
2026-04-01	175.00	175.00	169.80	173.80	171.66	31,447
2026-03-31	161.40	164.00	160.80	162.00	160.00	12,488
2026-03-30	163.40	164.80	161.20	161.40	159.41	15,790
2026-03-27	168.00	168.40	163.00	164.20	162.18	14,320
2026-03-26	171.60	171.60	164.40	166.80	164.75	13,522
2026-03-25	173.00	173.00	168.60	171.80	169.68	41,258
2026-03-24	175.00	175.00	169.40	170.00	167.91	17,528
2026-03-23	165.00	176.40	160.00	174.40	172.25	29,178
2026-03-20	171.00	172.60	167.60	167.60	165.54	23,512
2026-03-19	178.80	178.80	168.80	169.80	167.71	28,170
2026-03-18	178.00	183.60	176.00	177.00	174.82	19,411
2026-03-17	175.00	177.60	172.80	176.60	174.43	16,454
2026-03-16	175.20	176.40	168.80	174.00	171.86	21,594
2026-03-13	178.60	178.60	173.60	174.20	172.05	19,440
2026-03-12	185.00	185.00	178.00	179.00	176.80	22,015
2026-03-11	188.40	188.40	182.20	185.00	182.72	20,184
2026-03-10	183.60	190.60	179.00	189.60	187.27	22,277
2026-03-09	175.00	179.20	171.80	171.80	169.68	39,316
2026-03-06	190.00	193.60	181.00	181.00	178.77	29,376
2026-03-05	193.60	198.80	190.00	190.00	187.66	28,311
2026-03-04	184.20	195.00	184.20	191.00	188.65	27,544
2026-03-03	186.00	188.80	179.20	184.20	181.93	25,526
2026-03-02	195.00	204.00	184.00	186.20	183.91	81,745
2026-02-27	220.50	220.50	215.00	215.50	212.85	12,745
2026-02-26	219.50	220.50	216.00	220.00	217.29	8,341
2026-02-25	216.00	220.50	215.50	219.00	216.30	11,073
2026-02-24	214.50	216.50	210.00	215.50	212.85	6,746
2026-02-23	217.00	219.50	213.50	214.50	211.86	12,776
2026-02-20	215.00	217.50	211.00	217.50	214.82	12,816
2026-02-19	210.50	217.00	210.00	217.00	214.33	11,585
2026-02-18	209.00	214.00	209.00	214.00	211.36	12,213
2026-02-17	209.00	212.00	203.00	210.00	207.41	16,972
2026-02-16	212.50	213.50	207.50	208.50	205.93	11,182
2026-02-13	207.00	215.50	206.50	209.50	206.92	38,501
2026-02-12	188.20	208.50	184.00	199.80	197.34	52,721
2026-02-11	194.00	194.00	183.00	188.80	186.47	35,348
2026-02-10	193.20	194.80	190.40	191.20	188.85	13,876
2026-02-09	199.60	200.50	194.00	194.00	191.61	19,921
2026-02-06	192.80	198.60	191.00	198.60	196.15	11,939
2026-02-05	196.00	196.80	190.60	192.40	190.03	12,089
2026-02-04	197.40	197.40	192.00	194.20	191.81	10,333

← NewerPage 3 of 5 · 252 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.