DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	133.10	134.00	128.60	131.40	127.47	5,165
2023-06-23	136.20	137.20	133.40	134.30	130.28	13,683
2023-06-22	135.20	138.01	135.20	136.60	132.51	2,096
2023-06-21	134.70	135.40	133.80	134.30	130.28	5,187
2023-06-20	136.40	136.40	131.40	134.10	130.09	2,962
2023-06-19	138.80	139.00	135.20	136.00	131.93	4,460
2023-06-16	135.40	138.00	135.40	136.20	132.13	3,117
2023-06-15	126.70	132.60	126.00	132.10	128.15	2,621
2023-06-14	126.00	126.00	125.00	125.30	121.55	11,018
2023-06-13	126.80	126.80	124.40	125.30	121.55	839
2023-06-12	124.10	127.20	124.00	125.70	121.94	3,640
2023-06-09	124.30	125.80	122.80	122.80	119.13	3,902
2023-06-08	121.80	126.00	121.20	123.60	119.90	6,167
2023-06-07	120.00	127.20	119.00	120.60	116.99	8,213
2023-06-06	115.80	120.60	115.80	119.30	115.73	10,673
2023-06-05	116.00	116.00	113.99	115.00	111.56	2,162
2023-06-02	115.20	116.44	115.20	115.20	111.75	7,989
2023-06-01	115.00	116.09	114.80	115.60	112.14	1,189
2023-05-31	110.80	116.00	110.80	115.40	111.95	6,644
2023-05-30	110.40	110.40	108.98	109.70	106.42	2,798
2023-05-26	110.60	110.60	108.90	108.90	105.64	1,463
2023-05-25	109.90	111.60	109.20	111.30	107.97	1,230
2023-05-24	111.40	111.40	110.00	110.30	107.00	3,143
2023-05-23	113.60	113.60	111.59	112.80	109.43	1,728
2023-05-22	115.20	116.07	115.20	115.20	111.75	5,455
2023-05-19	116.60	116.60	115.40	116.50	113.02	6,193
2023-05-18	115.40	117.00	115.40	115.40	111.95	3,968
2023-05-17	114.60	115.40	114.60	114.60	111.17	1,474
2023-05-16	113.60	115.40	113.60	114.40	110.98	1,772
2023-05-15	111.60	114.40	111.60	113.00	109.62	3,517
2023-05-12	112.00	112.80	110.20	111.30	107.97	427
2023-05-11	110.56	112.60	110.56	112.40	109.04	1,236
2023-05-10	108.30	108.99	107.80	108.70	105.45	1,488
2023-05-09	110.30	111.59	108.70	108.70	105.45	1,696
2023-05-05	108.35	109.90	108.35	109.90	106.61	907
2023-05-04	107.20	108.80	107.00	108.70	105.45	1,440
2023-05-03	106.60	107.20	105.97	107.20	103.99	2,127
2023-05-02	106.76	107.40	106.76	107.40	104.19	1,141
2023-04-28	104.80	106.40	104.80	105.40	102.25	2,008
2023-04-27	102.00	104.64	102.00	103.70	100.60	1,342
2023-04-26	101.90	102.40	101.39	102.10	99.046	1,258
2023-04-25	101.00	103.20	101.00	102.50	99.434	1,167
2023-04-24	103.10	103.37	99.966	100.75	97.736	2,451
2023-04-21	103.60	103.60	102.70	102.70	99.628	658
2023-04-20	104.76	106.00	104.76	105.40	102.25	684
2023-04-19	108.80	108.80	104.40	104.40	101.28	1,412
2023-04-18	108.79	109.80	108.79	109.10	105.84	6,108
2023-04-17	108.70	109.53	108.50	108.50	105.25	9,000
2023-04-14	107.60	108.20	107.31	108.10	104.87	393
2023-04-13	107.80	108.20	107.00	107.20	103.99	2,571
2023-04-12	108.30	108.45	106.80	106.80	103.61	438
2023-04-11	107.40	109.00	107.20	107.60	104.38	2,825
2023-04-06	108.50	109.20	107.40	108.50	105.25	713
2023-04-05	109.10	112.40	108.10	108.10	104.87	986
2023-04-04	109.00	110.40	109.00	109.50	106.22	1,751
2023-04-03	107.60	110.00	107.60	108.30	105.06	1,165
2023-03-31	106.80	108.40	106.80	108.10	104.87	5,135
2023-03-30	104.00	106.80	104.00	106.00	102.83	2,904
2023-03-29	100.60	103.59	100.60	102.70	99.628	4,167
2023-03-28	98.589	100.40	98.589	99.200	96.233	1,044

← NewerPage 15 of 22 · 1,265 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.