DO & CO Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	149.00	149.00	146.20	148.10	144.84	1,793
2024-03-07	149.90	151.20	148.20	149.30	146.02	346
2024-03-06	150.50	151.40	148.80	149.10	145.82	622
2024-03-05	145.60	145.60	142.99	144.80	141.62	234
2024-03-04	144.80	147.40	144.20	144.20	141.03	3,570
2024-03-01	144.40	145.00	143.00	144.80	141.62	680
2024-02-29	144.60	147.00	143.80	144.00	140.83	10,200
2024-02-28	144.60	147.80	143.20	144.80	141.62	326
2024-02-27	144.00	145.00	143.60	144.80	141.62	328
2024-02-26	145.80	146.80	143.20	144.00	140.83	719
2024-02-23	139.80	143.00	139.00	142.10	138.98	720
2024-02-22	137.20	139.40	137.20	138.80	135.75	450
2024-02-21	141.30	144.80	138.80	139.20	136.14	811
2024-02-20	142.40	142.40	140.53	141.50	138.39	2,649
2024-02-19	146.00	147.40	142.39	143.30	140.15	1,933
2024-02-16	139.80	145.60	139.80	145.20	142.01	743
2024-02-15	139.20	141.60	138.40	138.40	135.36	9,908
2024-02-14	129.40	130.40	129.00	129.00	126.16	278
2024-02-13	130.80	130.80	129.40	130.60	127.73	212
2024-02-12	130.00	132.19	130.00	131.00	128.12	861
2024-02-09	131.60	132.20	130.79	131.20	128.32	593
2024-02-08	129.00	131.06	129.00	131.00	128.12	598
2024-02-07	128.00	129.40	127.59	128.40	125.58	157
2024-02-06	127.70	128.40	127.70	127.70	124.89	31
2024-02-05	132.10	132.60	127.60	128.20	125.38	10,180
2024-02-02	130.20	133.40	130.20	131.40	128.51	6,868
2024-02-01	128.20	131.19	128.20	129.00	126.16	2,304
2024-01-31	127.30	129.00	126.80	129.00	126.16	3,292
2024-01-30	126.90	127.00	126.21	126.30	123.52	336
2024-01-29	126.10	126.80	126.00	126.10	123.33	245
2024-01-26	127.50	127.61	125.00	126.90	124.11	281
2024-01-25	124.60	126.81	124.60	126.70	123.91	4,911
2024-01-24	125.80	125.80	125.37	125.50	122.74	274
2024-01-23	125.40	127.00	125.40	125.50	122.74	446
2024-01-22	125.90	126.80	125.40	126.50	123.72	196
2024-01-19	128.80	128.80	126.00	126.50	123.72	487
2024-01-18	129.40	129.40	128.00	128.20	125.38	1,633
2024-01-17	128.80	129.02	126.60	127.50	124.70	1,055
2024-01-16	128.60	129.20	127.60	128.00	125.19	6,201
2024-01-15	130.40	130.60	128.40	128.60	125.77	2,427
2024-01-12	129.40	131.60	128.80	130.40	127.53	362
2024-01-11	130.20	130.80	130.00	130.80	127.92	147
2024-01-10	129.60	130.40	129.20	129.40	126.55	173
2024-01-09	130.00	130.00	128.20	129.20	126.36	1,035
2024-01-08	129.40	129.60	128.60	129.40	126.55	1,035
2024-01-05	129.20	129.60	127.40	129.00	126.16	181
2024-01-04	129.00	130.60	128.80	129.40	126.55	602
2024-01-03	130.80	130.80	129.20	130.60	127.73	179
2024-01-02	136.00	136.80	132.00	132.30	129.39	668
2023-12-29	131.20	134.40	131.20	131.60	128.71	1,367
2023-12-28	132.00	132.00	129.60	131.20	128.32	2,779
2023-12-27	132.10	132.80	130.80	130.80	127.92	631
2023-12-22	132.90	136.00	132.60	132.90	129.98	897
2023-12-21	131.40	133.00	130.99	131.40	128.51	481
2023-12-20	130.00	131.60	130.00	131.40	128.51	1,118
2023-12-19	129.40	129.80	129.21	129.80	126.95	16
2023-12-18	131.00	132.40	128.80	129.20	126.36	1,483
2023-12-15	132.70	133.20	131.40	132.50	129.59	1,922
2023-12-14	131.60	134.60	131.60	133.30	130.37	774
2023-12-13	129.00	132.50	128.00	132.50	129.59	4,813

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.