DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 84.700 | 86.400 | 84.700 | 85.700 | 83.144 | 15,248 |
| 2021-11-08 | 85.000 | 86.900 | 83.000 | 85.900 | 83.338 | 19,767 |
| 2021-11-05 | 81.100 | 87.800 | 79.700 | 86.000 | 83.435 | 60,063 |
| 2021-11-04 | 78.900 | 81.400 | 78.900 | 81.100 | 78.681 | 24,619 |
| 2021-11-03 | 78.700 | 79.200 | 77.000 | 79.000 | 76.644 | 10,983 |
| 2021-11-02 | 79.800 | 79.900 | 77.400 | 79.900 | 77.517 | 17,358 |
| 2021-11-01 | 77.100 | 79.600 | 74.800 | 79.300 | 76.935 | 7,338 |
| 2021-10-29 | 78.400 | 79.600 | 77.900 | 78.200 | 75.868 | 6,939 |
| 2021-10-28 | 76.700 | 79.200 | 76.500 | 79.200 | 76.838 | 15,227 |
| 2021-10-27 | 77.400 | 78.600 | 77.100 | 78.300 | 75.965 | 7,667 |
| 2021-10-25 | 77.700 | 78.600 | 76.100 | 77.600 | 75.286 | 12,889 |
| 2021-10-22 | 80.000 | 80.000 | 76.800 | 77.200 | 74.897 | 10,833 |
| 2021-10-21 | 78.600 | 78.600 | 76.900 | 78.400 | 76.062 | 10,294 |
| 2021-10-20 | 78.500 | 79.400 | 77.700 | 78.000 | 75.674 | 10,090 |
| 2021-10-19 | 79.800 | 80.000 | 78.200 | 79.000 | 76.644 | 14,588 |
| 2021-10-18 | 81.000 | 81.400 | 79.800 | 80.200 | 77.808 | 9,304 |
| 2021-10-15 | 80.200 | 81.500 | 78.700 | 81.500 | 79.069 | 30,157 |
| 2021-10-14 | 79.500 | 80.300 | 78.200 | 80.300 | 77.905 | 27,302 |
← NewerPage 22 of 22 · 1,278 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.