DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 160.00 | 160.60 | 156.20 | 158.00 | 154.53 | 5,612 |
| 2024-11-21 | 160.00 | 162.80 | 158.20 | 159.00 | 155.51 | 7,387 |
| 2024-11-20 | 152.40 | 165.00 | 152.40 | 162.40 | 158.84 | 20,987 |
| 2024-11-19 | 158.00 | 160.40 | 153.40 | 153.40 | 150.03 | 10,461 |
| 2024-11-18 | 160.60 | 162.00 | 155.80 | 158.00 | 154.53 | 16,447 |
| 2024-11-15 | 164.00 | 170.00 | 164.00 | 165.60 | 161.96 | 29,035 |
| 2024-11-14 | 142.00 | 167.20 | 141.20 | 161.80 | 158.25 | 70,818 |
| 2024-11-13 | 139.00 | 141.60 | 136.40 | 140.40 | 137.32 | 5,467 |
| 2024-11-12 | 141.00 | 141.80 | 136.80 | 137.80 | 134.78 | 3,849 |
| 2024-11-11 | 142.20 | 143.40 | 141.20 | 142.80 | 139.67 | 3,118 |
| 2024-11-08 | 140.60 | 142.20 | 139.60 | 141.60 | 138.49 | 3,843 |
| 2024-11-07 | 142.60 | 143.60 | 140.60 | 140.60 | 137.51 | 10,021 |
| 2024-11-06 | 143.00 | 145.40 | 141.80 | 142.40 | 139.27 | 6,647 |
| 2024-11-05 | 139.00 | 142.60 | 139.00 | 142.60 | 139.47 | 6,135 |
| 2024-11-04 | 141.00 | 141.00 | 139.00 | 140.40 | 137.32 | 3,334 |
| 2024-11-01 | 140.00 | 142.60 | 139.40 | 139.40 | 136.34 | 3,648 |
| 2024-10-31 | 143.20 | 143.20 | 140.00 | 142.60 | 139.47 | 7,368 |
| 2024-10-30 | 144.00 | 144.40 | 142.40 | 143.20 | 140.06 | 2,831 |
| 2024-10-29 | 147.20 | 147.20 | 144.40 | 145.00 | 141.82 | 6,130 |
| 2024-10-28 | 143.80 | 146.20 | 143.80 | 146.20 | 142.99 | 7,355 |
| 2024-10-25 | 140.00 | 145.00 | 139.80 | 145.00 | 141.82 | 9,118 |
| 2024-10-24 | 142.20 | 143.40 | 140.40 | 140.40 | 137.32 | 5,852 |
| 2024-10-23 | 144.80 | 145.20 | 142.40 | 142.40 | 139.27 | 4,739 |
| 2024-10-22 | 145.00 | 147.60 | 144.60 | 146.40 | 143.19 | 13,405 |
| 2024-10-21 | 148.00 | 150.00 | 145.00 | 145.00 | 141.82 | 4,569 |
| 2024-10-18 | 147.00 | 151.20 | 147.00 | 149.60 | 146.32 | 10,374 |
| 2024-10-17 | 147.80 | 149.40 | 146.00 | 148.60 | 145.34 | 3,520 |
| 2024-10-16 | 144.20 | 146.80 | 143.60 | 146.80 | 143.58 | 3,685 |
| 2024-10-15 | 140.20 | 145.00 | 140.20 | 144.80 | 141.62 | 13,296 |
| 2024-10-14 | 147.00 | 148.40 | 133.80 | 142.00 | 138.88 | 34,537 |
| 2024-10-11 | 149.20 | 149.20 | 148.00 | 149.00 | 145.73 | 3,025 |
| 2024-10-10 | 152.00 | 152.20 | 149.00 | 149.00 | 145.73 | 7,358 |
| 2024-10-09 | 151.00 | 152.60 | 149.00 | 152.60 | 149.25 | 7,569 |
| 2024-10-08 | 149.20 | 150.80 | 147.60 | 150.80 | 147.49 | 13,757 |
| 2024-10-07 | 147.80 | 148.60 | 145.80 | 148.20 | 144.95 | 6,044 |
| 2024-10-04 | 139.00 | 145.80 | 138.80 | 145.80 | 142.60 | 8,008 |
| 2024-10-03 | 137.40 | 139.00 | 135.00 | 139.00 | 135.95 | 6,962 |
| 2024-10-02 | 132.00 | 137.80 | 130.60 | 137.80 | 134.78 | 12,513 |
| 2024-10-01 | 134.80 | 135.40 | 132.80 | 132.80 | 129.88 | 9,933 |
| 2024-09-30 | 137.40 | 137.40 | 132.80 | 135.60 | 132.62 | 13,239 |
| 2024-09-27 | 138.60 | 138.60 | 137.00 | 137.00 | 133.99 | 7,975 |
| 2024-09-26 | 143.00 | 143.00 | 138.00 | 138.60 | 135.56 | 6,227 |
| 2024-09-25 | 140.40 | 140.60 | 138.20 | 140.60 | 137.51 | 5,103 |
| 2024-09-24 | 141.60 | 141.60 | 138.60 | 141.00 | 137.90 | 7,131 |
| 2024-09-23 | 139.00 | 141.00 | 137.00 | 140.00 | 136.93 | 4,103 |
| 2024-09-20 | 141.00 | 141.20 | 137.40 | 138.80 | 135.75 | 23,691 |
| 2024-09-19 | 143.40 | 144.40 | 141.00 | 141.40 | 138.30 | 6,296 |
| 2024-09-18 | 143.40 | 144.40 | 141.80 | 143.20 | 140.06 | 4,453 |
| 2024-09-17 | 146.20 | 146.20 | 143.40 | 143.60 | 140.45 | 4,648 |
| 2024-09-16 | 145.00 | 147.40 | 145.00 | 146.80 | 143.58 | 3,089 |
| 2024-09-13 | 145.20 | 146.80 | 144.60 | 146.40 | 143.19 | 3,501 |
| 2024-09-12 | 145.80 | 146.80 | 144.00 | 145.20 | 142.01 | 5,348 |
| 2024-09-11 | 145.00 | 145.00 | 141.80 | 144.20 | 141.03 | 7,844 |
| 2024-09-10 | 144.80 | 144.80 | 140.00 | 144.60 | 141.43 | 4,490 |
| 2024-09-09 | 142.00 | 145.00 | 142.00 | 145.00 | 141.82 | 2,403 |
| 2024-09-06 | 144.80 | 145.20 | 142.40 | 143.40 | 140.25 | 4,801 |
| 2024-09-05 | 147.00 | 147.00 | 145.00 | 145.00 | 141.82 | 2,190 |
| 2024-09-04 | 145.40 | 147.80 | 145.00 | 147.20 | 143.97 | 7,276 |
| 2024-09-03 | 150.40 | 150.40 | 146.00 | 147.00 | 143.77 | 4,180 |
| 2024-09-02 | 151.80 | 151.80 | 149.20 | 150.00 | 146.71 | 2,158 |
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.