DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	201.50	204.50	199.00	201.00	198.52	5,630
2025-08-12	198.00	204.50	197.00	202.50	200.01	16,058
2025-08-11	202.00	202.00	195.20	196.60	194.18	10,026
2025-08-08	201.50	202.00	199.80	201.50	199.02	2,475
2025-08-07	199.00	205.00	199.00	201.50	199.02	10,215
2025-08-06	202.00	203.00	198.00	200.00	197.54	8,496
2025-08-05	199.00	202.50	198.40	201.00	198.52	7,270
2025-08-04	195.00	200.00	194.20	199.60	197.14	11,100
2025-08-01	200.00	200.00	194.00	195.20	192.80	10,493
2025-07-31	194.00	201.00	194.00	198.20	195.76	15,787
2025-07-30	194.80	195.00	191.00	194.00	191.61	4,813
2025-07-29	197.00	200.00	188.60	192.60	190.23	16,249
2025-07-28	200.00	201.00	196.60	199.40	196.94	6,977
2025-07-25	200.00	200.00	195.00	198.20	195.76	7,636
2025-07-24	193.60	198.80	193.60	198.00	195.56	5,742
2025-07-23	200.00	200.00	195.00	198.00	195.56	5,572
2025-07-22	204.00	204.00	196.00	197.80	195.36	8,391
2025-07-21	200.00	201.00	198.00	200.50	198.03	9,767
2025-07-18	205.00	205.50	197.60	198.80	196.35	15,927
2025-07-17	204.00	207.00	202.00	205.50	202.97	18,971
2025-07-16	203.00	208.50	202.00	205.00	200.50	21,250
2025-07-15	200.00	206.50	200.00	205.50	200.99	20,384
2025-07-14	197.00	201.00	196.00	200.00	195.61	18,644
2025-07-11	195.60	199.20	193.60	198.00	193.65	19,488
2025-07-10	195.00	197.00	192.00	195.80	191.50	19,232
2025-07-09	191.00	195.00	190.40	195.00	190.72	10,864
2025-07-08	188.00	193.80	187.60	191.60	187.39	24,398
2025-07-07	185.20	187.80	182.80	187.80	183.68	10,736
2025-07-04	186.40	186.40	182.80	184.00	179.96	7,187
2025-07-03	187.20	188.40	184.80	186.00	181.92	11,280
2025-07-02	184.00	187.00	181.40	186.60	182.50	18,902
2025-07-01	182.80	184.20	180.80	183.40	179.37	17,711
2025-06-30	181.40	181.40	178.80	181.20	177.22	17,607
2025-06-27	176.40	181.00	176.00	181.00	177.03	16,058
2025-06-26	173.60	177.60	172.40	175.40	171.55	7,881
2025-06-25	175.40	176.20	173.00	173.80	169.98	8,034
2025-06-24	169.00	175.20	169.00	175.00	171.16	14,922
2025-06-23	164.00	167.00	162.40	166.80	163.14	9,962
2025-06-20	169.20	170.80	166.00	167.40	163.73	26,554
2025-06-19	165.60	168.40	163.20	167.00	163.33	7,762
2025-06-18	170.40	170.40	164.20	167.00	163.33	18,515
2025-06-17	172.80	173.00	169.20	170.20	166.46	12,722
2025-06-16	172.80	175.00	168.40	173.20	169.40	18,951
2025-06-13	173.60	176.00	168.40	171.20	167.44	32,128
2025-06-12	181.20	188.80	173.20	176.40	172.53	41,235
2025-06-11	179.80	179.80	173.40	174.60	170.77	11,184
2025-06-10	177.20	181.00	175.20	179.00	175.07	14,832
2025-06-09	175.00	176.80	174.20	176.60	172.72	5,787
2025-06-06	173.80	175.00	171.40	175.00	171.16	10,409
2025-06-05	174.60	177.00	170.40	173.20	169.40	11,010
2025-06-04	175.60	175.60	172.20	174.60	170.77	9,367
2025-06-03	175.00	175.00	171.80	173.60	169.79	5,637
2025-06-02	169.60	176.60	169.60	174.60	170.77	16,119
2025-05-30	172.40	173.40	170.00	171.60	167.83	11,175
2025-05-29	175.00	175.00	170.20	171.00	167.25	8,418
2025-05-28	171.60	176.40	171.20	171.60	167.83	19,162
2025-05-27	168.00	172.00	167.80	169.40	165.68	10,856
2025-05-26	167.80	170.00	166.80	167.40	163.73	4,597
2025-05-23	172.00	173.60	163.00	166.20	162.55	13,169
2025-05-22	169.60	172.40	168.60	172.00	168.22	10,812

← NewerPage 6 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.