DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	126.99	130.60	126.99	130.20	127.34	1,337
2023-12-11	129.00	129.20	127.60	127.70	124.89	1,801
2023-12-08	126.00	129.60	126.00	129.60	126.75	1,370
2023-12-07	124.70	125.60	123.40	125.10	122.35	736
2023-12-06	125.50	126.00	123.80	124.30	121.57	11,756
2023-12-05	126.60	126.60	125.39	125.90	123.13	21,431
2023-12-04	127.20	127.20	125.40	126.90	124.11	2,954
2023-12-01	126.00	128.00	126.00	127.30	124.50	532
2023-11-30	126.03	126.03	125.00	125.70	122.94	706
2023-11-29	127.50	129.04	126.60	126.90	124.11	2,372
2023-11-28	126.39	127.60	126.39	126.70	123.91	427
2023-11-27	132.10	132.80	125.00	126.90	124.11	4,114
2023-11-24	124.70	125.40	124.40	124.50	121.76	125
2023-11-23	123.00	123.60	122.00	123.20	120.49	1,270
2023-11-22	123.00	124.00	122.60	123.40	120.69	1,833
2023-11-21	124.10	125.40	122.80	123.40	120.69	2,440
2023-11-20	128.40	128.40	124.20	125.70	122.94	3,372
2023-11-17	126.70	129.80	126.70	126.70	123.91	1,706
2023-11-16	123.00	125.80	119.80	124.50	121.76	26,821
2023-11-15	122.40	123.90	120.60	121.60	118.93	2,081
2023-11-14	118.90	121.00	118.80	119.30	116.68	2,588
2023-11-13	120.40	120.80	118.40	118.50	115.89	936
2023-11-10	127.50	127.80	118.20	119.30	116.68	5,169
2023-11-09	115.00	118.60	115.00	117.90	115.31	526
2023-11-08	113.39	116.40	113.39	114.00	111.49	743
2023-11-07	113.20	114.60	113.20	114.20	111.69	617
2023-11-06	113.60	115.00	113.00	114.00	111.49	589
2023-11-03	113.80	116.60	112.40	114.60	112.08	1,456
2023-11-02	112.60	115.40	112.60	114.20	111.69	1,037
2023-11-01	113.00	113.20	109.60	110.50	108.07	390
2023-10-31	111.80	111.80	108.40	109.70	107.29	585
2023-10-30	112.40	115.00	110.80	110.90	108.46	349
2023-10-27	107.40	108.70	106.60	108.70	106.31	1,079
2023-10-26	108.10	108.10	108.10	108.10	105.72	0
2023-10-25	109.30	110.60	107.80	108.10	105.72	1,052
2023-10-24	108.90	109.92	107.60	109.70	107.29	614
2023-10-23	109.70	111.20	107.60	108.10	105.72	622
2023-10-20	108.10	108.40	107.40	108.30	105.92	923
2023-10-19	108.70	109.40	107.80	109.10	106.70	1,665
2023-10-18	108.30	109.60	107.40	109.10	106.70	2,011
2023-10-17	110.10	110.40	108.00	108.70	106.31	1,051
2023-10-16	108.60	112.00	108.60	109.70	107.29	1,130
2023-10-13	109.50	111.40	108.40	109.50	107.09	1,334
2023-10-12	108.90	111.20	108.00	110.70	108.27	2,077
2023-10-11	104.20	109.80	104.20	108.50	106.11	4,582
2023-10-10	100.80	103.80	100.80	102.90	100.64	9,927
2023-10-09	102.20	102.20	99.100	100.55	98.339	5,346
2023-10-06	104.80	105.20	103.20	103.50	101.22	422
2023-10-05	105.40	105.60	104.40	105.60	103.28	528
2023-10-04	102.80	105.80	102.80	105.00	102.69	1,896
2023-10-03	104.80	106.20	104.60	105.60	103.28	874
2023-10-02	105.20	106.60	102.80	105.40	103.08	1,239
2023-09-29	105.00	105.80	103.80	105.00	102.69	1,038
2023-09-28	103.30	105.20	102.80	104.00	101.71	1,572
2023-09-27	102.70	103.40	102.20	102.50	100.25	921
2023-09-26	99.550	102.80	99.400	102.30	100.05	1,705
2023-09-25	104.20	104.20	100.60	102.05	99.806	2,478
2023-09-22	104.79	104.79	103.00	103.70	101.42	4,185
2023-09-21	105.60	105.60	103.60	104.00	101.71	1,537
2023-09-20	104.60	105.40	104.40	104.60	102.30	2,878

← NewerPage 13 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.