DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 146.60 | 147.40 | 145.94 | 146.80 | 143.57 | 1,579 |
| 2024-06-05 | 145.20 | 147.00 | 143.60 | 146.60 | 143.38 | 46 |
| 2024-06-04 | 144.40 | 146.80 | 144.40 | 146.20 | 142.99 | 67 |
| 2024-06-03 | 141.10 | 144.60 | 138.00 | 143.70 | 140.54 | 111 |
| 2024-05-31 | 142.60 | 142.60 | 140.60 | 141.70 | 138.58 | 4,951 |
| 2024-05-30 | 144.00 | 144.20 | 141.00 | 142.10 | 138.98 | 2,937 |
| 2024-05-29 | 147.60 | 147.60 | 141.90 | 141.90 | 138.78 | 152 |
| 2024-05-28 | 149.50 | 149.80 | 147.20 | 147.20 | 143.96 | 686 |
| 2024-05-24 | 151.10 | 152.00 | 147.60 | 148.90 | 145.63 | 42 |
| 2024-05-23 | 148.70 | 151.70 | 148.40 | 151.70 | 148.36 | 14,147 |
| 2024-05-22 | 150.20 | 150.20 | 148.80 | 149.70 | 146.41 | 1 |
| 2024-05-21 | 148.40 | 151.20 | 148.40 | 150.70 | 147.39 | 165 |
| 2024-05-20 | 146.80 | 147.40 | 146.80 | 146.80 | 143.57 | 2 |
| 2024-05-17 | 147.80 | 148.00 | 145.80 | 146.40 | 143.18 | 5 |
| 2024-05-16 | 147.20 | 148.80 | 147.20 | 148.50 | 145.23 | 205 |
| 2024-05-15 | 149.90 | 151.40 | 148.50 | 148.50 | 145.23 | 0 |
| 2024-05-14 | 150.07 | 151.00 | 150.07 | 150.10 | 146.80 | 340 |
| 2024-05-13 | 149.80 | 151.20 | 149.80 | 150.10 | 146.80 | 2 |
| 2024-05-10 | 145.20 | 148.10 | 144.80 | 148.10 | 144.84 | 16 |
| 2024-05-09 | 143.00 | 144.40 | 143.00 | 144.40 | 141.22 | 0 |
| 2024-05-08 | 144.40 | 145.60 | 142.20 | 143.10 | 139.95 | 3,464 |
| 2024-05-07 | 144.00 | 145.57 | 142.76 | 144.00 | 140.83 | 5,583 |
| 2024-05-03 | 143.30 | 145.50 | 143.20 | 145.40 | 142.20 | 7,044 |
| 2024-05-02 | 142.90 | 144.20 | 142.90 | 142.90 | 139.76 | 3,733 |
| 2024-05-01 | 144.40 | 144.40 | 144.40 | 144.40 | 141.22 | 0 |
| 2024-04-30 | 145.00 | 145.60 | 143.80 | 144.40 | 141.22 | 2,253 |
| 2024-04-29 | 143.50 | 145.00 | 143.40 | 144.80 | 141.62 | 140 |
| 2024-04-26 | 142.40 | 144.81 | 142.40 | 144.40 | 141.22 | 712 |
| 2024-04-25 | 140.30 | 142.80 | 140.00 | 142.30 | 139.17 | 2,063 |
| 2024-04-24 | 142.90 | 143.40 | 139.60 | 141.10 | 138.00 | 1,705 |
| 2024-04-23 | 143.10 | 143.81 | 142.80 | 142.90 | 139.76 | 61 |
| 2024-04-22 | 142.90 | 143.80 | 142.20 | 143.50 | 140.34 | 242 |
| 2024-04-19 | 143.00 | 143.00 | 140.60 | 140.90 | 137.80 | 117 |
| 2024-04-18 | 142.30 | 144.00 | 141.60 | 142.90 | 139.76 | 181 |
| 2024-04-17 | 141.70 | 143.00 | 141.40 | 142.30 | 139.17 | 163 |
| 2024-04-16 | 141.30 | 142.80 | 140.04 | 140.90 | 137.80 | 821 |
| 2024-04-15 | 144.80 | 145.20 | 142.80 | 144.40 | 141.22 | 39 |
| 2024-04-12 | 144.25 | 145.41 | 144.25 | 145.00 | 141.81 | 381 |
| 2024-04-11 | 144.40 | 145.00 | 141.20 | 144.80 | 141.62 | 1,169 |
| 2024-04-10 | 146.60 | 149.60 | 144.40 | 144.40 | 141.22 | 345 |
| 2024-04-09 | 144.80 | 146.23 | 144.80 | 146.20 | 142.99 | 216 |
| 2024-04-08 | 142.40 | 145.80 | 142.40 | 145.60 | 142.40 | 496 |
| 2024-04-05 | 139.40 | 142.80 | 139.40 | 142.50 | 139.37 | 493 |
| 2024-04-04 | 138.40 | 139.79 | 137.60 | 138.80 | 135.75 | 400 |
| 2024-04-03 | 134.10 | 139.00 | 133.40 | 138.00 | 134.97 | 723 |
| 2024-04-02 | 136.40 | 138.20 | 135.40 | 136.60 | 133.60 | 99 |
| 2024-03-28 | 138.00 | 138.80 | 137.36 | 137.80 | 134.77 | 1,293 |
| 2024-03-27 | 141.10 | 142.80 | 138.29 | 139.40 | 136.33 | 807 |
| 2024-03-26 | 142.30 | 144.00 | 142.10 | 142.10 | 138.98 | 200 |
| 2024-03-25 | 142.30 | 143.20 | 140.80 | 142.30 | 139.17 | 1,320 |
| 2024-03-22 | 140.20 | 143.20 | 140.20 | 142.50 | 139.37 | 2,017 |
| 2024-03-21 | 139.20 | 141.10 | 137.48 | 141.10 | 138.00 | 1,878 |
| 2024-03-20 | 138.40 | 139.20 | 138.00 | 138.60 | 135.55 | 820 |
| 2024-03-19 | 139.20 | 139.20 | 138.00 | 138.60 | 135.55 | 1,293 |
| 2024-03-18 | 142.40 | 142.40 | 139.20 | 139.80 | 136.73 | 272 |
| 2024-03-15 | 147.20 | 147.60 | 142.99 | 143.30 | 140.15 | 2,065 |
| 2024-03-14 | 149.00 | 149.00 | 147.40 | 148.50 | 145.23 | 1,504 |
| 2024-03-13 | 149.90 | 150.60 | 148.21 | 148.30 | 145.04 | 1,141 |
| 2024-03-12 | 145.80 | 148.80 | 145.00 | 148.70 | 145.43 | 1,744 |
| 2024-03-11 | 145.00 | 146.40 | 143.00 | 146.00 | 142.79 | 1,141 |
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.