DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 171.60 | 171.60 | 166.00 | 169.60 | 165.88 | 13,063 |
| 2025-05-20 | 169.40 | 172.80 | 167.60 | 171.20 | 167.44 | 15,167 |
| 2025-05-19 | 167.00 | 169.00 | 160.00 | 168.80 | 165.09 | 8,815 |
| 2025-05-16 | 168.60 | 168.60 | 165.60 | 167.60 | 163.92 | 13,034 |
| 2025-05-15 | 164.80 | 167.80 | 163.00 | 167.20 | 163.53 | 10,714 |
| 2025-05-14 | 171.00 | 171.60 | 163.40 | 164.80 | 161.18 | 30,147 |
| 2025-05-13 | 174.60 | 174.60 | 169.60 | 170.20 | 166.46 | 14,119 |
| 2025-05-12 | 170.00 | 175.40 | 168.80 | 173.80 | 169.98 | 32,508 |
| 2025-05-09 | 163.00 | 169.00 | 162.20 | 167.60 | 163.92 | 28,840 |
| 2025-05-08 | 159.40 | 165.00 | 159.40 | 161.80 | 158.25 | 34,376 |
| 2025-05-07 | 156.00 | 159.20 | 153.40 | 158.20 | 154.73 | 25,632 |
| 2025-05-06 | 154.80 | 158.80 | 150.60 | 157.00 | 153.55 | 29,609 |
| 2025-05-05 | 153.80 | 157.00 | 152.80 | 154.80 | 151.40 | 19,287 |
| 2025-05-02 | 144.00 | 153.60 | 141.00 | 152.80 | 149.45 | 39,432 |
| 2025-04-30 | 135.80 | 140.60 | 134.80 | 140.60 | 137.51 | 22,135 |
| 2025-04-29 | 133.20 | 135.40 | 133.20 | 134.80 | 131.84 | 21,858 |
| 2025-04-28 | 136.00 | 137.60 | 133.40 | 134.20 | 131.25 | 13,588 |
| 2025-04-25 | 138.80 | 140.60 | 135.80 | 135.80 | 132.82 | 33,877 |
| 2025-04-24 | 135.00 | 138.00 | 133.40 | 136.80 | 133.80 | 23,840 |
| 2025-04-23 | 134.80 | 138.80 | 133.20 | 137.40 | 134.38 | 25,668 |
| 2025-04-22 | 134.20 | 134.80 | 130.40 | 132.80 | 129.88 | 18,927 |
| 2025-04-17 | 133.80 | 133.80 | 129.40 | 132.80 | 129.88 | 18,029 |
| 2025-04-16 | 134.60 | 134.60 | 130.80 | 133.40 | 130.47 | 27,292 |
| 2025-04-15 | 134.60 | 135.40 | 132.40 | 132.80 | 129.88 | 15,836 |
| 2025-04-14 | 134.00 | 134.80 | 131.60 | 132.80 | 129.88 | 21,526 |
| 2025-04-11 | 133.00 | 133.00 | 128.00 | 130.80 | 127.93 | 28,878 |
| 2025-04-10 | 137.20 | 138.00 | 131.00 | 131.00 | 128.12 | 58,138 |
| 2025-04-09 | 131.00 | 131.80 | 123.00 | 123.80 | 121.08 | 55,931 |
| 2025-04-08 | 129.80 | 137.80 | 129.40 | 133.20 | 130.28 | 61,599 |
| 2025-04-07 | 129.80 | 132.20 | 124.00 | 125.00 | 122.26 | 61,482 |
| 2025-04-04 | 140.00 | 141.60 | 132.00 | 132.20 | 129.30 | 58,129 |
| 2025-04-03 | 145.60 | 148.00 | 141.20 | 141.20 | 138.10 | 29,454 |
| 2025-04-02 | 152.00 | 153.00 | 144.60 | 146.20 | 142.99 | 51,090 |
| 2025-04-01 | 158.20 | 160.00 | 149.60 | 152.00 | 148.66 | 42,881 |
| 2025-03-31 | 170.20 | 170.20 | 162.80 | 163.00 | 159.42 | 25,994 |
| 2025-03-28 | 176.00 | 177.20 | 170.80 | 171.20 | 167.44 | 8,856 |
| 2025-03-27 | 178.60 | 178.60 | 173.00 | 176.40 | 172.53 | 7,731 |
| 2025-03-26 | 175.20 | 179.40 | 175.20 | 178.60 | 174.68 | 10,804 |
| 2025-03-25 | 183.00 | 183.00 | 175.00 | 175.20 | 171.35 | 10,931 |
| 2025-03-24 | 180.00 | 182.60 | 178.80 | 180.80 | 176.83 | 6,248 |
| 2025-03-21 | 176.60 | 180.00 | 176.60 | 180.00 | 176.05 | 23,029 |
| 2025-03-20 | 181.80 | 183.00 | 178.40 | 180.00 | 176.05 | 15,409 |
| 2025-03-19 | 189.20 | 189.20 | 173.60 | 182.60 | 178.59 | 40,402 |
| 2025-03-18 | 194.00 | 194.40 | 190.00 | 191.20 | 187.00 | 6,817 |
| 2025-03-17 | 189.00 | 194.00 | 189.00 | 193.80 | 189.55 | 14,515 |
| 2025-03-14 | 186.00 | 190.60 | 186.00 | 188.80 | 184.66 | 8,847 |
| 2025-03-13 | 189.60 | 190.60 | 186.80 | 188.00 | 183.87 | 21,049 |
| 2025-03-12 | 195.60 | 196.80 | 188.40 | 189.00 | 184.85 | 21,874 |
| 2025-03-11 | 198.00 | 199.60 | 195.60 | 195.60 | 191.31 | 21,839 |
| 2025-03-10 | 204.00 | 209.00 | 201.00 | 201.50 | 197.08 | 11,445 |
| 2025-03-07 | 210.00 | 212.00 | 204.00 | 209.00 | 204.41 | 8,479 |
| 2025-03-06 | 214.00 | 215.50 | 210.00 | 210.00 | 205.39 | 9,208 |
| 2025-03-05 | 213.00 | 220.00 | 213.00 | 214.00 | 209.30 | 15,649 |
| 2025-03-04 | 217.00 | 219.00 | 212.50 | 213.00 | 208.32 | 11,045 |
| 2025-03-03 | 215.50 | 219.00 | 215.50 | 216.50 | 211.75 | 9,007 |
| 2025-02-28 | 210.00 | 219.00 | 208.50 | 217.00 | 212.24 | 17,208 |
| 2025-02-27 | 207.00 | 211.50 | 205.00 | 211.50 | 206.86 | 6,016 |
| 2025-02-26 | 210.00 | 210.50 | 208.00 | 209.50 | 204.90 | 6,789 |
| 2025-02-25 | 208.50 | 210.50 | 206.00 | 207.00 | 202.46 | 9,329 |
| 2025-02-24 | 212.50 | 212.50 | 210.00 | 211.00 | 206.37 | 4,538 |
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.