DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 151.30 | 151.50 | 150.20 | 151.50 | 148.17 | 56 |
| 2024-08-29 | 152.00 | 152.60 | 152.00 | 152.60 | 149.24 | 8 |
| 2024-08-28 | 149.10 | 151.10 | 148.60 | 151.10 | 147.78 | 70 |
| 2024-08-27 | 149.27 | 150.00 | 149.27 | 149.70 | 146.41 | 752 |
| 2024-08-23 | 148.00 | 149.80 | 148.00 | 149.70 | 146.41 | 91 |
| 2024-08-22 | 146.80 | 148.30 | 146.80 | 148.30 | 145.04 | 1 |
| 2024-08-21 | 144.80 | 147.80 | 144.80 | 146.40 | 143.18 | 84 |
| 2024-08-20 | 146.40 | 147.00 | 144.60 | 144.60 | 141.42 | 0 |
| 2024-08-19 | 146.80 | 146.80 | 145.60 | 145.60 | 142.40 | 0 |
| 2024-08-16 | 147.60 | 150.00 | 146.40 | 146.40 | 143.18 | 15 |
| 2024-08-15 | 147.60 | 148.80 | 145.40 | 147.40 | 144.16 | 9,859 |
| 2024-08-14 | 146.80 | 147.80 | 144.38 | 144.40 | 141.22 | 189 |
| 2024-08-13 | 144.80 | 146.20 | 144.80 | 146.20 | 142.99 | 1,044 |
| 2024-08-12 | 148.30 | 148.60 | 145.80 | 145.80 | 142.59 | 204 |
| 2024-08-09 | 146.60 | 149.60 | 146.60 | 148.70 | 145.43 | 467 |
| 2024-08-08 | 144.00 | 148.40 | 140.40 | 146.00 | 142.79 | 14,152 |
| 2024-08-07 | 147.80 | 148.80 | 147.40 | 147.40 | 144.16 | 243 |
| 2024-08-06 | 145.00 | 148.40 | 144.40 | 148.30 | 145.04 | 430 |
| 2024-08-05 | 145.20 | 145.80 | 140.00 | 143.50 | 140.34 | 36 |
| 2024-08-02 | 153.00 | 153.80 | 148.90 | 148.90 | 145.63 | 160 |
| 2024-08-01 | 155.60 | 157.00 | 153.80 | 153.80 | 150.42 | 2,917 |
| 2024-07-31 | 155.20 | 155.80 | 153.75 | 155.80 | 152.37 | 224 |
| 2024-07-30 | 153.20 | 155.60 | 153.20 | 154.80 | 151.40 | 35 |
| 2024-07-29 | 152.60 | 153.80 | 152.60 | 153.20 | 149.83 | 81 |
| 2024-07-26 | 155.40 | 156.40 | 154.60 | 155.80 | 152.37 | 3 |
| 2024-07-25 | 156.00 | 157.60 | 156.00 | 157.10 | 153.65 | 316 |
| 2024-07-24 | 160.80 | 160.80 | 157.00 | 157.50 | 154.04 | 123 |
| 2024-07-23 | 160.60 | 161.40 | 158.80 | 161.40 | 157.85 | 2,085 |
| 2024-07-22 | 161.20 | 161.20 | 160.20 | 160.60 | 157.07 | 14 |
| 2024-07-19 | 161.60 | 162.60 | 160.20 | 160.20 | 156.68 | 1,200 |
| 2024-07-18 | 166.80 | 166.80 | 162.60 | 163.00 | 159.42 | 44 |
| 2024-07-17 | 168.20 | 168.20 | 167.40 | 167.70 | 164.01 | 703 |
| 2024-07-16 | 167.70 | 168.40 | 167.60 | 168.00 | 164.31 | 130 |
| 2024-07-15 | 167.10 | 168.00 | 167.10 | 167.10 | 163.43 | 16 |
| 2024-07-12 | 165.70 | 167.40 | 165.20 | 166.10 | 162.45 | 2,568 |
| 2024-07-11 | 166.50 | 167.20 | 165.10 | 165.10 | 161.47 | 1,583 |
| 2024-07-10 | 163.80 | 167.35 | 163.80 | 165.70 | 162.06 | 3,126 |
| 2024-07-09 | 162.00 | 163.80 | 160.40 | 160.40 | 156.87 | 259 |
| 2024-07-08 | 163.80 | 165.30 | 163.80 | 165.30 | 161.67 | 9 |
| 2024-07-05 | 162.40 | 164.00 | 162.40 | 163.80 | 160.20 | 654 |
| 2024-07-04 | 163.40 | 164.40 | 162.80 | 163.80 | 160.20 | 164 |
| 2024-07-03 | 165.20 | 165.20 | 163.20 | 164.70 | 161.08 | 99 |
| 2024-07-02 | 165.70 | 167.80 | 165.30 | 165.30 | 161.67 | 155 |
| 2024-07-01 | 165.30 | 166.20 | 163.60 | 165.70 | 162.06 | 788 |
| 2024-06-28 | 167.30 | 168.00 | 166.20 | 167.10 | 163.43 | 106 |
| 2024-06-27 | 161.60 | 168.80 | 161.60 | 168.80 | 165.09 | 123 |
| 2024-06-26 | 162.40 | 162.80 | 161.20 | 162.20 | 158.63 | 116 |
| 2024-06-25 | 164.30 | 166.20 | 160.80 | 160.80 | 157.26 | 789 |
| 2024-06-24 | 161.00 | 165.40 | 161.00 | 164.10 | 160.49 | 3,713 |
| 2024-06-21 | 162.20 | 163.00 | 161.00 | 162.40 | 158.83 | 281 |
| 2024-06-20 | 159.80 | 162.60 | 159.80 | 162.40 | 158.83 | 4,797 |
| 2024-06-19 | 157.80 | 160.00 | 157.80 | 159.50 | 155.99 | 7 |
| 2024-06-18 | 156.50 | 157.90 | 156.40 | 157.90 | 154.43 | 84 |
| 2024-06-17 | 156.70 | 158.80 | 155.80 | 155.80 | 152.37 | 50 |
| 2024-06-14 | 147.48 | 154.00 | 147.48 | 152.40 | 149.05 | 2,030 |
| 2024-06-13 | 145.60 | 148.00 | 143.70 | 143.70 | 140.54 | 49 |
| 2024-06-12 | 144.40 | 145.20 | 144.00 | 145.20 | 142.01 | 0 |
| 2024-06-11 | 143.10 | 143.80 | 143.00 | 143.10 | 139.95 | 613 |
| 2024-06-10 | 143.00 | 144.20 | 143.00 | 143.70 | 140.54 | 20 |
| 2024-06-07 | 146.00 | 147.00 | 143.50 | 143.50 | 140.34 | 253 |
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.