DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 184.00 | 187.80 | 183.00 | 183.60 | 181.34 | 25,316 |
| 2026-05-06 | 171.40 | 187.20 | 171.40 | 182.20 | 179.96 | 52,198 |
| 2026-05-05 | 168.20 | 170.60 | 165.20 | 169.80 | 167.71 | 25,982 |
| 2026-05-04 | 175.00 | 176.60 | 167.40 | 167.60 | 165.54 | 24,845 |
| 2026-04-30 | 167.00 | 173.00 | 166.00 | 173.00 | 170.87 | 25,742 |
| 2026-04-29 | 171.80 | 171.80 | 167.40 | 169.00 | 166.92 | 18,399 |
| 2026-04-28 | 172.40 | 172.80 | 168.40 | 169.00 | 166.92 | 28,195 |
| 2026-04-27 | 174.20 | 175.00 | 170.80 | 170.80 | 168.70 | 16,241 |
| 2026-04-24 | 174.00 | 174.80 | 170.60 | 173.00 | 170.87 | 40,265 |
| 2026-04-23 | 175.00 | 175.60 | 171.00 | 173.40 | 171.26 | 30,914 |
← NewerPage 3 of 3 · 130 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.