DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 198.20 | 202.00 | 196.00 | 197.20 | 197.20 | 7,561 |
| 2026-10-15 | 191.00 | 198.20 | 191.00 | 198.20 | 198.20 | 13,007 |
| 2026-10-14 | 191.00 | 196.40 | 191.00 | 194.80 | 194.80 | 11,420 |
| 2026-10-13 | 195.20 | 196.80 | 193.80 | 195.00 | 195.00 | 9,597 |
| 2026-10-12 | 194.00 | 196.60 | 190.80 | 195.20 | 195.20 | 7,447 |
| 2026-10-09 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 5,386 |
| 2026-10-08 | 193.00 | 193.00 | 189.60 | 193.00 | 193.00 | 14,040 |
| 2026-10-07 | 194.80 | 195.40 | 192.80 | 193.20 | 193.20 | 13,088 |
| 2026-10-06 | 197.00 | 197.00 | 194.40 | 196.20 | 196.20 | 9,565 |
| 2026-10-05 | 194.00 | 196.40 | 191.80 | 195.40 | 195.40 | 12,367 |
| 2026-10-02 | 187.80 | 194.20 | 187.80 | 193.00 | 193.00 | 16,920 |
| 2026-10-01 | 187.60 | 190.00 | 186.80 | 187.20 | 187.20 | 18,804 |
| 2026-09-30 | 189.00 | 191.60 | 187.00 | 187.40 | 187.40 | 10,736 |
| 2026-09-29 | 192.40 | 192.40 | 187.20 | 187.80 | 187.80 | 13,575 |
| 2026-09-28 | 190.40 | 191.20 | 186.80 | 188.40 | 188.40 | 13,530 |
| 2026-09-25 | 188.40 | 190.00 | 186.00 | 189.40 | 189.40 | 9,982 |
| 2026-09-24 | 186.20 | 189.20 | 184.80 | 185.40 | 185.40 | 10,307 |
| 2026-09-23 | 191.20 | 192.40 | 186.60 | 187.40 | 187.40 | 10,157 |
| 2026-09-22 | 189.80 | 196.40 | 189.00 | 190.60 | 190.60 | 21,603 |
| 2026-09-21 | 187.00 | 189.80 | 185.60 | 189.00 | 189.00 | 8,392 |
| 2026-09-18 | 189.00 | 191.20 | 184.80 | 186.40 | 186.40 | 28,710 |
Page 1 of 1 · 21 trading days
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.