DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 216.00 | 218.50 | 208.50 | 211.00 | 206.37 | 8,860 |
| 2025-02-20 | 222.00 | 222.00 | 215.00 | 216.00 | 211.26 | 13,913 |
| 2025-02-19 | 218.00 | 222.00 | 217.00 | 220.00 | 215.17 | 23,978 |
| 2025-02-18 | 208.00 | 218.50 | 208.00 | 218.00 | 213.21 | 13,747 |
| 2025-02-17 | 208.00 | 210.50 | 206.50 | 210.00 | 205.39 | 10,829 |
| 2025-02-14 | 207.00 | 209.00 | 205.50 | 208.00 | 203.43 | 11,397 |
| 2025-02-13 | 206.00 | 208.00 | 200.00 | 207.50 | 202.95 | 12,492 |
| 2025-02-12 | 198.60 | 205.00 | 193.20 | 200.00 | 195.61 | 36,984 |
| 2025-02-11 | 197.00 | 197.20 | 192.60 | 194.40 | 190.13 | 8,052 |
| 2025-02-10 | 194.60 | 197.40 | 194.40 | 195.80 | 191.50 | 6,851 |
| 2025-02-07 | 196.60 | 199.40 | 194.00 | 194.40 | 190.13 | 11,552 |
| 2025-02-06 | 195.60 | 197.00 | 194.80 | 195.40 | 191.11 | 5,819 |
| 2025-02-05 | 189.40 | 197.80 | 189.40 | 195.00 | 190.72 | 12,689 |
| 2025-02-04 | 190.60 | 192.00 | 188.00 | 190.40 | 186.22 | 9,282 |
| 2025-02-03 | 193.00 | 193.60 | 189.00 | 190.60 | 186.42 | 5,094 |
| 2025-01-31 | 190.00 | 196.20 | 190.00 | 193.20 | 188.96 | 11,112 |
| 2025-01-30 | 185.00 | 195.20 | 185.00 | 192.00 | 187.79 | 10,402 |
| 2025-01-29 | 187.80 | 190.40 | 182.60 | 189.60 | 185.44 | 10,014 |
| 2025-01-28 | 192.40 | 194.80 | 188.20 | 188.20 | 184.07 | 10,537 |
| 2025-01-27 | 189.40 | 192.00 | 186.60 | 190.40 | 186.22 | 9,857 |
| 2025-01-24 | 182.00 | 189.00 | 181.00 | 189.00 | 184.85 | 9,589 |
| 2025-01-23 | 182.00 | 183.80 | 180.40 | 182.80 | 178.79 | 8,162 |
| 2025-01-22 | 175.80 | 183.60 | 174.20 | 182.40 | 178.40 | 9,117 |
| 2025-01-21 | 174.80 | 177.00 | 172.60 | 175.40 | 171.55 | 4,151 |
| 2025-01-20 | 176.60 | 177.20 | 173.60 | 176.00 | 172.14 | 7,743 |
| 2025-01-17 | 173.00 | 178.00 | 173.00 | 176.60 | 172.72 | 5,473 |
| 2025-01-16 | 175.60 | 177.20 | 174.20 | 174.40 | 170.57 | 4,481 |
| 2025-01-15 | 177.60 | 178.00 | 175.60 | 175.60 | 171.75 | 3,970 |
| 2025-01-14 | 172.60 | 178.00 | 171.60 | 177.60 | 173.70 | 8,528 |
| 2025-01-13 | 178.20 | 178.60 | 171.80 | 172.60 | 168.81 | 9,981 |
| 2025-01-10 | 178.00 | 180.40 | 177.40 | 178.00 | 174.09 | 7,487 |
| 2025-01-09 | 179.20 | 181.20 | 177.20 | 178.20 | 174.29 | 3,973 |
| 2025-01-08 | 179.60 | 181.00 | 174.20 | 181.00 | 177.03 | 11,643 |
| 2025-01-07 | 180.80 | 181.80 | 178.00 | 179.00 | 175.07 | 6,826 |
| 2025-01-06 | 181.40 | 184.00 | 177.60 | 184.00 | 179.96 | 5,851 |
| 2025-01-03 | 176.80 | 179.00 | 176.80 | 177.80 | 173.90 | 4,154 |
| 2025-01-02 | 175.60 | 181.60 | 175.60 | 177.40 | 173.51 | 4,390 |
| 2024-12-30 | 178.40 | 182.00 | 178.20 | 180.00 | 176.05 | 4,712 |
| 2024-12-27 | 177.00 | 181.60 | 176.60 | 179.60 | 175.66 | 6,584 |
| 2024-12-23 | 180.00 | 180.40 | 177.00 | 179.40 | 175.46 | 7,969 |
| 2024-12-20 | 177.60 | 179.80 | 173.80 | 179.80 | 175.85 | 20,851 |
| 2024-12-19 | 179.20 | 181.20 | 178.60 | 179.00 | 175.07 | 3,877 |
| 2024-12-18 | 177.60 | 181.60 | 176.40 | 180.00 | 176.05 | 14,466 |
| 2024-12-17 | 175.20 | 180.00 | 174.00 | 179.60 | 175.66 | 16,079 |
| 2024-12-16 | 171.00 | 176.40 | 171.00 | 174.60 | 170.77 | 8,011 |
| 2024-12-13 | 172.60 | 172.60 | 169.20 | 170.80 | 167.05 | 5,009 |
| 2024-12-12 | 169.40 | 173.60 | 169.40 | 170.80 | 167.05 | 8,083 |
| 2024-12-11 | 168.80 | 171.20 | 167.00 | 171.00 | 167.25 | 8,948 |
| 2024-12-10 | 162.20 | 169.80 | 162.20 | 169.80 | 166.07 | 8,916 |
| 2024-12-09 | 167.80 | 167.80 | 163.00 | 163.80 | 160.20 | 8,759 |
| 2024-12-06 | 166.20 | 167.80 | 165.00 | 166.20 | 162.55 | 11,912 |
| 2024-12-05 | 167.60 | 169.60 | 165.80 | 167.40 | 163.73 | 11,918 |
| 2024-12-04 | 164.80 | 167.60 | 163.80 | 167.40 | 163.73 | 16,276 |
| 2024-12-03 | 164.40 | 166.60 | 163.80 | 165.00 | 161.38 | 5,869 |
| 2024-12-02 | 161.00 | 164.00 | 158.80 | 163.00 | 159.42 | 5,955 |
| 2024-11-29 | 163.40 | 163.80 | 160.00 | 160.00 | 156.49 | 9,046 |
| 2024-11-28 | 163.00 | 166.40 | 160.00 | 164.40 | 160.79 | 9,478 |
| 2024-11-27 | 162.00 | 164.00 | 160.00 | 164.00 | 160.40 | 9,862 |
| 2024-11-26 | 161.00 | 161.20 | 158.40 | 159.20 | 155.71 | 4,693 |
| 2024-11-25 | 159.80 | 161.00 | 157.40 | 161.00 | 157.47 | 14,132 |
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.