DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	100.50	103.00	100.40	101.55	99.317	21,727
2023-09-18	103.70	103.80	101.00	101.75	99.513	1,114
2023-09-15	104.60	105.60	102.60	103.10	100.83	4,245
2023-09-14	104.80	105.40	104.00	105.00	102.69	939
2023-09-13	105.20	105.80	104.78	104.80	102.50	674
2023-09-12	105.60	106.20	103.20	105.40	103.08	1,000
2023-09-11	107.00	107.40	105.00	105.60	103.28	894
2023-09-08	107.60	108.00	105.80	107.40	105.04	962
2023-09-07	108.80	108.80	106.60	106.60	104.26	1,294
2023-09-06	110.90	111.80	108.80	109.10	106.70	3,125
2023-09-05	110.70	112.00	110.00	111.30	108.85	947
2023-09-04	110.40	111.80	110.40	111.10	108.66	1,085
2023-09-01	107.80	110.14	107.80	108.70	106.31	4,829
2023-08-31	106.40	106.40	106.40	106.40	104.06	4,640
2023-08-30	107.60	109.80	107.60	107.80	105.43	1,467
2023-08-29	107.00	108.00	107.00	107.20	104.84	150
2023-08-25	107.40	109.40	107.40	108.70	106.31	90
2023-08-24	108.10	109.00	106.80	107.20	104.84	585
2023-08-23	109.19	109.19	106.80	107.80	105.43	3,424
2023-08-22	108.90	111.41	108.90	108.90	106.51	1,577
2023-08-21	109.70	110.80	106.56	107.60	105.23	8,391
2023-08-18	110.40	110.40	108.80	109.10	106.70	1,759
2023-08-17	113.00	113.00	110.70	110.70	108.27	677
2023-08-16	115.00	115.80	112.20	112.20	109.73	1,261
2023-08-15	115.00	117.40	113.40	114.00	111.49	751
2023-08-14	115.60	117.40	113.80	116.50	113.94	2,646
2023-08-11	119.20	119.20	116.20	118.10	115.50	3,282
2023-08-10	122.80	122.80	122.80	122.80	120.10	1,792
2023-08-09	120.60	120.60	120.20	120.60	117.95	322
2023-08-08	120.80	120.80	119.60	120.40	117.75	621
2023-08-07	120.20	120.20	118.10	118.10	115.50	352
2023-08-04	121.20	122.80	119.20	120.80	118.14	467
2023-08-03	121.40	121.60	120.19	121.00	118.34	1,186
2023-08-02	121.20	124.80	121.20	122.00	119.32	914
2023-08-01	122.01	122.01	120.60	120.60	117.95	516
2023-07-31	122.80	124.80	122.80	124.50	121.76	1,449
2023-07-28	118.90	122.80	118.80	122.20	119.51	12,322
2023-07-27	119.60	119.60	118.00	119.30	116.68	2,593
2023-07-26	121.00	121.00	118.80	119.30	116.68	791
2023-07-25	122.40	123.60	121.20	122.40	119.71	971
2023-07-24	123.00	124.20	122.20	123.00	120.30	883
2023-07-21	124.10	124.40	122.40	123.40	119.71	6,085
2023-07-20	124.30	124.60	123.20	124.30	120.58	773
2023-07-19	123.60	124.30	123.40	124.30	120.58	1,537
2023-07-18	123.60	124.40	123.19	123.60	119.90	3,764
2023-07-17	124.79	125.40	124.79	125.10	121.36	1,156
2023-07-14	125.50	127.00	124.60	125.90	122.13	1,066
2023-07-13	125.30	125.90	124.60	125.90	122.13	4,872
2023-07-12	125.20	126.00	125.20	125.30	121.55	492
2023-07-11	124.90	126.00	124.11	124.50	120.78	5,340
2023-07-10	124.90	125.80	123.79	125.10	121.36	588
2023-07-07	124.30	125.02	124.00	124.90	121.16	876
2023-07-06	123.20	126.80	123.20	124.50	120.78	610
2023-07-05	123.00	124.00	121.60	122.60	118.93	921
2023-07-04	124.30	125.00	121.60	122.80	119.13	7,062
2023-07-03	117.10	123.80	110.40	122.20	118.54	31,519
2023-06-30	133.50	135.60	123.80	124.50	120.78	8,085
2023-06-29	131.59	133.01	131.59	132.90	128.92	1,269
2023-06-28	131.20	132.10	130.20	132.10	128.15	412
2023-06-27	131.40	132.60	130.00	130.20	126.31	5,691

← NewerPage 14 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.