DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 201.50 | 202.00 | 199.00 | 200.00 | 197.54 | 5,236 |
| 2025-11-10 | 200.00 | 202.00 | 199.00 | 199.00 | 196.55 | 6,666 |
| 2025-11-07 | 200.00 | 202.00 | 197.00 | 199.00 | 196.55 | 12,016 |
| 2025-11-06 | 206.00 | 206.50 | 200.50 | 200.50 | 198.03 | 6,252 |
| 2025-11-05 | 206.50 | 208.50 | 204.00 | 207.00 | 204.45 | 4,924 |
| 2025-11-04 | 207.00 | 209.00 | 204.00 | 207.00 | 204.45 | 8,560 |
| 2025-11-03 | 207.00 | 210.00 | 206.50 | 208.00 | 205.44 | 4,936 |
| 2025-10-31 | 210.50 | 210.50 | 207.00 | 207.00 | 204.45 | 9,137 |
| 2025-10-30 | 210.00 | 214.00 | 207.50 | 209.50 | 206.92 | 7,228 |
| 2025-10-29 | 217.00 | 217.00 | 209.00 | 209.00 | 206.43 | 5,120 |
| 2025-10-28 | 214.00 | 216.50 | 212.50 | 213.00 | 210.38 | 5,832 |
| 2025-10-27 | 217.50 | 217.50 | 213.00 | 214.00 | 211.36 | 7,004 |
| 2025-10-24 | 216.00 | 217.50 | 211.50 | 217.00 | 214.33 | 12,219 |
| 2025-10-23 | 217.00 | 218.00 | 215.50 | 217.50 | 214.82 | 5,944 |
← NewerPage 5 of 5 · 254 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.