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 |
| 2026-09-17 | 192.00 | 193.60 | 186.40 | 189.40 | 189.40 | 18,608 |
| 2026-09-16 | 195.60 | 197.60 | 190.40 | 191.20 | 191.20 | 12,750 |
| 2026-09-15 | 198.00 | 198.00 | 194.00 | 194.80 | 194.80 | 9,230 |
| 2026-09-14 | 197.00 | 197.80 | 194.40 | 194.80 | 194.80 | 12,805 |
| 2026-09-11 | 198.00 | 202.50 | 196.20 | 197.80 | 197.80 | 12,987 |
| 2026-09-10 | 199.00 | 201.00 | 197.60 | 199.00 | 199.00 | 11,261 |
| 2026-09-09 | 203.00 | 204.50 | 198.80 | 200.00 | 200.00 | 7,062 |
| 2026-09-08 | 201.50 | 206.00 | 201.00 | 205.50 | 205.50 | 7,722 |
| 2026-09-07 | 205.00 | 205.50 | 200.50 | 202.50 | 202.50 | 8,451 |
| 2026-09-04 | 202.00 | 206.50 | 202.00 | 206.00 | 206.00 | 8,215 |
| 2026-09-03 | 199.60 | 201.50 | 198.20 | 200.50 | 200.50 | 6,204 |
| 2026-09-02 | 201.50 | 202.00 | 197.60 | 199.60 | 199.60 | 11,567 |
| 2026-09-01 | 207.00 | 207.00 | 200.00 | 201.50 | 201.50 | 5,785 |
| 2026-08-31 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | 15,085 |
| 2026-08-28 | 207.50 | 210.00 | 207.00 | 209.00 | 209.00 | 6,789 |
| 2026-08-27 | 209.50 | 209.50 | 206.50 | 206.50 | 206.50 | 5,409 |
| 2026-08-26 | 207.50 | 211.00 | 207.50 | 209.00 | 209.00 | 7,709 |
| 2026-08-25 | 209.00 | 209.50 | 206.00 | 206.50 | 206.50 | 4,971 |
| 2026-08-24 | 203.50 | 208.00 | 203.50 | 206.50 | 206.50 | 6,689 |
| 2026-08-21 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 5,664 |
| 2026-08-20 | 207.50 | 208.00 | 201.00 | 202.00 | 202.00 | 10,518 |
| 2026-08-19 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 4,904 |
| 2026-08-18 | 207.00 | 209.50 | 203.50 | 205.50 | 205.50 | 10,531 |
| 2026-08-17 | 209.00 | 209.00 | 205.00 | 207.50 | 207.50 | 7,106 |
| 2026-08-14 | 209.00 | 212.00 | 207.50 | 208.00 | 208.00 | 12,290 |
| 2026-08-13 | 209.00 | 213.00 | 205.50 | 208.00 | 208.00 | 12,735 |
| 2026-08-12 | 205.00 | 208.00 | 199.40 | 207.50 | 207.50 | 30,900 |
| 2026-08-11 | 202.50 | 203.50 | 197.60 | 201.00 | 201.00 | 12,161 |
| 2026-08-10 | 204.00 | 207.00 | 201.50 | 201.50 | 201.50 | 12,401 |
| 2026-08-07 | 204.50 | 208.50 | 204.50 | 205.00 | 205.00 | 10,536 |
| 2026-08-06 | 206.00 | 208.50 | 204.00 | 205.50 | 205.50 | 11,366 |
| 2026-08-05 | 208.00 | 211.00 | 204.50 | 204.50 | 204.50 | 20,815 |
| 2026-08-04 | 205.00 | 209.00 | 202.00 | 208.00 | 208.00 | 15,423 |
| 2026-08-03 | 204.00 | 208.00 | 202.50 | 205.50 | 205.50 | 12,491 |
| 2026-07-31 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | 17,439 |
| 2026-07-30 | 201.00 | 206.00 | 201.00 | 202.50 | 202.50 | 16,056 |
| 2026-07-29 | 200.50 | 202.50 | 198.00 | 201.00 | 201.00 | 16,906 |
| 2026-07-28 | 202.00 | 203.00 | 198.80 | 200.50 | 200.50 | 14,423 |
| 2026-07-27 | 204.00 | 206.50 | 203.00 | 203.00 | 200.50 | 17,118 |
Page 1 of 2 · 65 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.