DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 199.20 | 199.40 | 193.20 | 194.40 | 192.01 | 12,019 |
| 2026-02-02 | 196.80 | 199.80 | 195.40 | 197.00 | 194.57 | 11,005 |
| 2026-01-30 | 198.00 | 200.00 | 195.80 | 197.20 | 194.77 | 9,953 |
| 2026-01-29 | 198.80 | 198.80 | 194.40 | 198.40 | 195.96 | 16,024 |
| 2026-01-28 | 202.00 | 202.00 | 197.20 | 198.80 | 196.35 | 9,562 |
| 2026-01-27 | 196.00 | 203.00 | 194.60 | 202.00 | 199.51 | 15,986 |
| 2026-01-26 | 200.00 | 200.00 | 195.00 | 196.00 | 193.59 | 25,314 |
| 2026-01-23 | 205.50 | 205.50 | 198.80 | 200.50 | 198.03 | 17,902 |
| 2026-01-22 | 200.00 | 210.00 | 200.00 | 206.00 | 203.46 | 17,122 |
| 2026-01-21 | 204.50 | 204.50 | 197.80 | 198.20 | 195.76 | 12,821 |
| 2026-01-20 | 203.00 | 203.00 | 197.00 | 203.00 | 200.50 | 9,597 |
| 2026-01-19 | 202.00 | 203.50 | 199.60 | 201.50 | 199.02 | 10,768 |
| 2026-01-16 | 205.50 | 209.00 | 204.50 | 206.00 | 203.46 | 5,355 |
| 2026-01-15 | 211.00 | 211.00 | 204.00 | 205.50 | 202.97 | 20,182 |
| 2026-01-14 | 208.00 | 215.50 | 207.00 | 210.00 | 207.41 | 34,207 |
| 2026-01-13 | 211.50 | 211.50 | 206.00 | 209.50 | 206.92 | 22,348 |
| 2026-01-12 | 217.50 | 218.00 | 210.00 | 211.00 | 208.40 | 16,919 |
| 2026-01-09 | 212.00 | 218.00 | 209.00 | 218.00 | 215.32 | 12,996 |
| 2026-01-08 | 206.50 | 213.00 | 205.00 | 213.00 | 210.38 | 9,672 |
| 2026-01-07 | 207.00 | 208.00 | 204.00 | 207.00 | 204.45 | 9,553 |
| 2026-01-06 | 208.00 | 208.00 | 203.50 | 206.50 | 203.96 | 4,717 |
| 2026-01-05 | 205.00 | 208.50 | 200.00 | 208.00 | 205.44 | 14,229 |
| 2026-01-02 | 206.00 | 206.00 | 201.00 | 202.50 | 200.01 | 8,463 |
| 2025-12-30 | 202.50 | 207.00 | 202.50 | 207.00 | 204.45 | 6,023 |
| 2025-12-29 | 200.50 | 206.00 | 199.00 | 204.00 | 201.49 | 11,130 |
| 2025-12-23 | 206.00 | 207.00 | 201.50 | 205.00 | 202.48 | 7,384 |
| 2025-12-22 | 205.00 | 206.00 | 203.00 | 205.00 | 202.48 | 7,862 |
| 2025-12-19 | 202.00 | 206.00 | 201.00 | 206.00 | 203.46 | 28,787 |
| 2025-12-18 | 198.60 | 201.00 | 195.60 | 201.00 | 198.52 | 21,378 |
| 2025-12-17 | 195.00 | 198.60 | 195.00 | 197.80 | 195.36 | 9,972 |
| 2025-12-16 | 193.60 | 197.40 | 192.40 | 197.00 | 194.57 | 12,986 |
| 2025-12-15 | 190.00 | 196.00 | 189.00 | 196.00 | 193.59 | 14,282 |
| 2025-12-12 | 196.60 | 197.00 | 188.20 | 188.80 | 186.47 | 12,343 |
| 2025-12-11 | 191.60 | 195.60 | 191.20 | 195.40 | 192.99 | 7,963 |
| 2025-12-10 | 195.80 | 196.00 | 190.00 | 190.80 | 188.45 | 10,866 |
| 2025-12-09 | 191.40 | 196.60 | 189.40 | 195.80 | 193.39 | 12,032 |
| 2025-12-08 | 190.20 | 199.00 | 190.20 | 193.80 | 191.41 | 13,364 |
| 2025-12-05 | 186.40 | 190.60 | 186.40 | 190.60 | 188.25 | 9,559 |
| 2025-12-04 | 184.40 | 186.60 | 182.80 | 186.40 | 184.10 | 4,518 |
| 2025-12-03 | 185.00 | 187.80 | 182.40 | 182.80 | 180.55 | 9,694 |
| 2025-12-02 | 193.00 | 193.00 | 184.40 | 185.20 | 182.92 | 16,297 |
| 2025-12-01 | 192.00 | 192.40 | 188.60 | 191.80 | 189.44 | 10,525 |
| 2025-11-28 | 189.20 | 192.20 | 186.80 | 190.60 | 188.25 | 12,212 |
| 2025-11-27 | 185.00 | 189.80 | 185.00 | 188.80 | 186.47 | 14,598 |
| 2025-11-26 | 181.00 | 184.60 | 178.80 | 184.60 | 182.33 | 6,389 |
| 2025-11-25 | 181.00 | 181.20 | 178.00 | 180.40 | 178.18 | 7,959 |
| 2025-11-24 | 181.80 | 183.60 | 178.00 | 180.80 | 178.57 | 14,285 |
| 2025-11-21 | 183.00 | 183.00 | 176.60 | 180.00 | 177.78 | 11,754 |
| 2025-11-20 | 183.40 | 184.00 | 178.80 | 180.20 | 177.98 | 10,473 |
| 2025-11-19 | 171.80 | 182.40 | 171.60 | 180.20 | 177.98 | 23,213 |
| 2025-11-18 | 176.00 | 177.20 | 170.60 | 170.80 | 168.70 | 19,110 |
| 2025-11-17 | 183.00 | 184.00 | 176.80 | 176.80 | 174.62 | 16,023 |
| 2025-11-14 | 193.00 | 193.00 | 181.20 | 181.20 | 178.97 | 18,251 |
| 2025-11-13 | 195.00 | 196.20 | 188.00 | 189.60 | 187.27 | 15,673 |
| 2025-11-12 | 201.00 | 201.00 | 192.40 | 193.00 | 190.62 | 28,147 |
| 2025-11-11 | 201.50 | 202.00 | 199.00 | 200.00 | 197.54 | 5,236 |
| 2025-11-10 | 200.00 | 202.00 | 199.00 | 199.00 | 196.55 | 6,666 |
| 2025-11-07 | 200.00 | 202.00 | 197.00 | 199.00 | 196.55 | 12,016 |
| 2025-11-06 | 206.00 | 206.50 | 200.50 | 200.50 | 198.03 | 6,252 |
| 2025-11-05 | 206.50 | 208.50 | 204.00 | 207.00 | 204.45 | 4,924 |
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.