DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	98.000	99.000	98.000	98.350	95.408	3,164
2023-03-24	101.60	101.60	96.483	97.800	94.874	4,918
2023-03-23	102.25	102.80	102.09	102.10	99.046	2,071
2023-03-22	101.40	102.43	101.40	102.10	99.046	1,395
2023-03-21	99.950	101.60	99.400	101.35	98.318	1,296
2023-03-20	97.000	99.800	95.500	98.950	95.990	3,062
2023-03-17	98.800	99.900	97.800	98.600	95.650	5,841
2023-03-16	99.400	99.500	96.900	99.150	96.184	3,024
2023-03-15	102.10	102.10	99.200	102.10	99.046	11,712
2023-03-14	102.30	104.40	101.80	103.50	100.40	7,543
2023-03-13	104.03	104.03	102.80	103.10	100.02	5,481
2023-03-10	104.20	105.80	104.20	104.60	101.47	7,894
2023-03-09	104.00	105.00	103.80	104.00	100.89	8,926
2023-03-08	105.20	105.40	104.00	105.40	102.25	5,247
2023-03-07	105.00	105.80	104.80	104.80	101.67	2,798
2023-03-06	106.20	106.20	105.40	105.40	102.25	547
2023-03-03	107.40	107.40	106.20	106.80	103.61	547
2023-03-02	107.00	107.80	107.00	107.80	104.58	1,406
2023-03-01	107.00	108.20	107.00	107.40	104.19	131
2023-02-28	107.20	107.80	106.60	106.60	103.41	977
2023-02-27	108.20	108.20	107.00	107.20	103.99	2,250
2023-02-24	105.61	109.80	105.61	108.70	105.45	6,508
2023-02-23	104.20	105.00	104.00	104.60	101.47	3,332
2023-02-22	105.60	105.60	103.40	104.80	101.67	11,979
2023-02-21	110.30	110.40	107.60	108.10	104.87	1,956
2023-02-20	102.80	111.50	102.80	111.50	108.16	4,946
2023-02-17	100.15	102.81	99.800	102.30	99.240	3,418
2023-02-16	102.20	102.20	98.800	99.750	96.766	3,897
2023-02-15	102.90	103.80	102.20	102.45	99.385	1,923
2023-02-14	102.20	103.80	102.20	103.70	100.60	1,428
2023-02-13	102.50	103.80	101.20	101.55	98.512	4,075
2023-02-10	104.60	106.20	103.17	103.70	100.60	28,730
2023-02-09	101.60	105.60	101.60	104.40	101.28	16,572
2023-02-08	99.950	101.75	99.500	101.75	98.706	2,713
2023-02-07	98.800	100.60	97.800	100.15	97.154	1,986
2023-02-06	98.600	99.600	97.000	99.400	96.427	6,622
2023-02-03	99.400	100.20	99.400	99.750	96.766	1,427
2023-02-02	98.350	100.40	98.196	100.35	97.348	11,359
2023-02-01	97.400	98.500	97.400	97.600	94.680	4,594
2023-01-31	94.850	97.650	94.600	97.650	94.729	8,845
2023-01-30	96.600	97.400	95.400	96.000	93.128	224
2023-01-27	94.450	97.400	94.300	97.100	94.195	2,720
2023-01-26	97.400	97.600	96.200	97.100	94.195	2,325
2023-01-25	97.100	98.600	97.100	98.550	95.602	882
2023-01-24	96.721	98.500	96.721	97.850	94.923	3,798
2023-01-23	98.200	98.800	96.300	96.800	93.904	1,025
2023-01-20	96.400	99.600	96.000	98.750	95.796	2,137
2023-01-19	96.100	96.500	95.450	95.450	92.595	1,114
2023-01-18	95.400	97.500	95.400	97.000	94.098	1,671
2023-01-17	95.350	97.300	95.100	95.850	92.983	2,205
2023-01-16	91.800	95.900	91.800	95.350	92.498	1,438
2023-01-13	91.300	93.200	91.300	91.350	88.617	1,419
2023-01-12	89.592	92.100	89.592	92.100	89.345	4,885
2023-01-11	85.700	90.100	85.570	89.800	87.114	5,357
2023-01-10	84.400	86.500	84.300	85.500	82.942	3,702
2023-01-09	86.450	87.000	85.500	86.350	83.767	903
2023-01-06	86.750	87.000	84.999	86.850	84.252	2,386
2023-01-05	88.200	88.200	86.200	86.650	84.058	6,787
2023-01-04	89.600	90.050	88.876	90.050	87.356	4,759
2023-01-03	89.600	90.500	89.600	89.600	86.920	545

← NewerPage 16 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.