DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 206.50 | 208.50 | 204.00 | 207.00 | 204.45 | 4,924 |
| 2025-11-04 | 207.00 | 209.00 | 204.00 | 207.00 | 204.45 | 8,560 |
| 2025-11-03 | 207.00 | 210.00 | 206.50 | 208.00 | 205.44 | 4,936 |
| 2025-10-31 | 210.50 | 210.50 | 207.00 | 207.00 | 204.45 | 9,137 |
| 2025-10-30 | 210.00 | 214.00 | 207.50 | 209.50 | 206.92 | 7,228 |
| 2025-10-29 | 217.00 | 217.00 | 209.00 | 209.00 | 206.43 | 5,120 |
| 2025-10-28 | 214.00 | 216.50 | 212.50 | 213.00 | 210.38 | 5,832 |
| 2025-10-27 | 217.50 | 217.50 | 213.00 | 214.00 | 211.36 | 7,004 |
| 2025-10-24 | 216.00 | 217.50 | 211.50 | 217.00 | 214.33 | 12,219 |
| 2025-10-23 | 217.00 | 218.00 | 215.50 | 217.50 | 214.82 | 5,944 |
| 2025-10-22 | 216.00 | 219.00 | 215.00 | 218.50 | 215.81 | 9,147 |
| 2025-10-21 | 215.50 | 217.00 | 210.50 | 217.00 | 214.33 | 7,893 |
| 2025-10-20 | 215.00 | 217.50 | 215.00 | 215.50 | 212.85 | 6,331 |
| 2025-10-17 | 216.00 | 216.00 | 209.50 | 216.00 | 213.34 | 8,549 |
| 2025-10-16 | 220.00 | 220.00 | 216.50 | 218.00 | 215.32 | 6,650 |
| 2025-10-15 | 225.00 | 225.00 | 218.50 | 219.00 | 216.30 | 5,436 |
| 2025-10-14 | 227.00 | 227.00 | 219.50 | 223.00 | 220.25 | 10,524 |
| 2025-10-13 | 222.00 | 227.00 | 222.00 | 226.00 | 223.22 | 5,920 |
| 2025-10-10 | 230.00 | 230.50 | 221.50 | 222.00 | 219.27 | 7,208 |
| 2025-10-09 | 230.00 | 236.50 | 229.00 | 230.00 | 227.17 | 13,821 |
| 2025-10-08 | 222.50 | 229.50 | 222.50 | 229.50 | 226.67 | 10,203 |
| 2025-10-07 | 224.00 | 227.50 | 222.00 | 224.50 | 221.74 | 10,732 |
| 2025-10-06 | 221.00 | 226.50 | 220.00 | 224.00 | 221.24 | 7,814 |
| 2025-10-03 | 219.00 | 224.00 | 219.00 | 222.50 | 219.76 | 4,791 |
| 2025-10-02 | 220.00 | 222.00 | 219.00 | 221.00 | 218.28 | 6,487 |
| 2025-10-01 | 224.00 | 224.00 | 217.50 | 220.50 | 217.78 | 17,533 |
| 2025-09-30 | 222.50 | 224.50 | 220.00 | 222.00 | 219.27 | 5,483 |
| 2025-09-29 | 222.00 | 225.50 | 220.50 | 222.50 | 219.76 | 6,894 |
| 2025-09-26 | 219.50 | 223.00 | 218.00 | 222.50 | 219.76 | 6,030 |
| 2025-09-25 | 222.00 | 222.50 | 219.00 | 222.50 | 219.76 | 7,261 |
| 2025-09-24 | 225.50 | 225.50 | 222.00 | 222.00 | 219.27 | 3,901 |
| 2025-09-23 | 223.50 | 228.00 | 223.50 | 224.50 | 221.74 | 7,217 |
| 2025-09-22 | 225.00 | 226.00 | 220.00 | 225.50 | 222.72 | 6,836 |
| 2025-09-19 | 222.00 | 224.00 | 222.00 | 222.50 | 219.76 | 15,073 |
| 2025-09-18 | 227.00 | 227.50 | 222.50 | 223.50 | 220.75 | 7,131 |
| 2025-09-17 | 223.00 | 229.00 | 223.00 | 228.50 | 225.69 | 14,592 |
| 2025-09-16 | 225.00 | 225.00 | 219.00 | 223.50 | 220.75 | 8,704 |
| 2025-09-15 | 219.50 | 224.00 | 219.50 | 222.50 | 219.76 | 6,731 |
| 2025-09-12 | 219.00 | 223.50 | 219.00 | 220.50 | 217.78 | 5,354 |
| 2025-09-11 | 217.50 | 221.50 | 216.50 | 221.00 | 218.28 | 8,783 |
| 2025-09-10 | 222.50 | 222.50 | 216.00 | 216.50 | 213.83 | 11,121 |
| 2025-09-09 | 220.50 | 224.50 | 220.50 | 223.50 | 220.75 | 7,106 |
| 2025-09-08 | 223.00 | 225.50 | 223.00 | 225.50 | 222.72 | 4,621 |
| 2025-09-05 | 224.00 | 225.50 | 219.50 | 224.50 | 221.74 | 6,863 |
| 2025-09-04 | 227.00 | 227.00 | 223.00 | 223.50 | 220.75 | 5,426 |
| 2025-09-03 | 225.00 | 229.00 | 220.50 | 223.00 | 220.25 | 16,591 |
| 2025-09-02 | 228.50 | 228.50 | 222.50 | 224.50 | 221.74 | 7,885 |
| 2025-09-01 | 225.00 | 227.50 | 223.50 | 227.00 | 224.20 | 5,111 |
| 2025-08-29 | 225.00 | 230.00 | 225.00 | 227.00 | 224.20 | 6,781 |
| 2025-08-28 | 228.00 | 230.00 | 224.50 | 228.00 | 225.19 | 8,785 |
| 2025-08-27 | 225.50 | 227.50 | 225.00 | 225.00 | 222.23 | 4,635 |
| 2025-08-26 | 226.00 | 229.00 | 224.00 | 226.50 | 223.71 | 11,710 |
| 2025-08-25 | 225.00 | 229.50 | 225.00 | 226.50 | 223.71 | 5,928 |
| 2025-08-22 | 222.00 | 227.00 | 221.00 | 227.00 | 224.20 | 6,151 |
| 2025-08-21 | 223.00 | 226.50 | 221.50 | 224.00 | 221.24 | 5,487 |
| 2025-08-20 | 226.50 | 228.00 | 221.00 | 223.00 | 220.25 | 12,197 |
| 2025-08-19 | 227.50 | 230.50 | 224.00 | 230.50 | 227.66 | 15,372 |
| 2025-08-18 | 235.00 | 235.00 | 226.00 | 227.50 | 224.70 | 14,602 |
| 2025-08-15 | 222.00 | 235.00 | 222.00 | 235.00 | 232.11 | 23,464 |
| 2025-08-14 | 202.00 | 224.00 | 202.00 | 222.00 | 219.27 | 39,158 |
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.