DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 1,963 |
| 2026-10-16 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 59 |
| 2026-10-15 | 194.00 | 197.32 | 194.00 | 197.10 | 197.10 | 30,554 |
| 2026-10-14 | 194.80 | 196.20 | 194.15 | 195.30 | 195.30 | 12,178 |
| 2026-10-13 | 194.50 | 195.60 | 194.50 | 195.20 | 195.20 | 4,988 |
| 2026-10-12 | 193.60 | 197.00 | 193.60 | 194.80 | 194.80 | 1,626 |
| 2026-10-09 | 193.00 | 196.40 | 193.00 | 196.20 | 196.20 | 16,945 |
| 2026-10-08 | 191.70 | 197.00 | 191.50 | 192.20 | 192.20 | 6,017 |
| 2026-10-07 | 194.40 | 195.00 | 190.00 | 194.00 | 194.00 | 8,758 |
| 2026-10-06 | 196.10 | 197.00 | 194.70 | 196.10 | 196.10 | 4,260 |
| 2026-10-05 | 193.00 | 196.00 | 193.00 | 195.20 | 195.20 | 6,769 |
| 2026-10-02 | 189.61 | 193.40 | 189.61 | 193.40 | 193.40 | 12,106 |
| 2026-10-01 | 188.50 | 192.40 | 187.77 | 189.30 | 189.30 | 14,904 |
| 2026-09-30 | 188.50 | 189.60 | 187.38 | 188.10 | 188.10 | 2,884 |
| 2026-09-29 | 189.50 | 191.80 | 188.00 | 188.30 | 188.30 | 10,894 |
| 2026-09-28 | 190.30 | 191.00 | 189.40 | 189.70 | 189.70 | 105 |
| 2026-09-25 | 187.20 | 188.90 | 187.20 | 188.90 | 188.90 | 0 |
| 2026-09-24 | 186.00 | 187.20 | 185.40 | 186.00 | 186.00 | 1 |
| 2026-09-23 | 192.00 | 196.00 | 186.60 | 186.60 | 186.60 | 600 |
| 2026-09-22 | 189.30 | 196.40 | 189.00 | 192.60 | 192.60 | 24,982 |
Page 1 of 1 · 20 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 |
| 2020-07-17 | 0.8500 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.