DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	89.100	89.800	88.500	88.500	85.853	2,136
2022-12-29	89.200	89.200	88.400	88.800	86.144	1,983
2022-12-28	88.400	89.400	88.100	88.400	85.756	1,172
2022-12-23	90.300	91.400	90.300	91.250	88.520	573
2022-12-22	91.166	91.166	89.903	90.250	87.550	886
2022-12-21	92.700	92.700	92.400	92.600	89.830	414
2022-12-20	92.100	93.200	91.650	91.650	88.908	394
2022-12-19	92.400	93.900	92.400	93.000	90.218	961
2022-12-16	94.050	94.200	92.300	92.600	89.830	1,140
2022-12-15	93.800	95.000	93.800	94.450	91.625	595
2022-12-14	94.399	94.399	92.500	92.800	90.024	5,433
2022-12-13	94.350	96.100	94.181	95.050	92.207	7,205
2022-12-12	95.250	96.300	94.700	95.450	92.595	18,542
2022-12-09	93.400	95.500	92.600	94.050	91.237	3,042
2022-12-08	92.100	94.400	91.900	93.800	90.994	2,224
2022-12-07	90.950	92.000	90.200	91.650	88.908	2,268
2022-12-06	92.000	92.000	88.800	90.250	87.550	1,678
2022-12-05	91.050	93.100	90.400	92.700	89.927	2,242
2022-12-02	92.400	92.400	90.795	92.000	89.248	4,171
2022-12-01	89.010	92.396	89.010	91.450	88.714	2,872
2022-11-30	88.900	89.000	88.100	88.800	86.144	2,915
2022-11-29	87.700	89.800	87.700	88.500	85.853	2,584
2022-11-28	89.100	89.100	87.700	88.500	85.853	2,089
2022-11-25	88.500	89.900	88.500	89.300	86.629	2,247
2022-11-24	88.500	89.004	88.000	88.300	85.659	3,258
2022-11-23	87.750	89.900	87.600	88.400	85.756	5,119
2022-11-22	90.200	90.200	88.100	88.100	85.465	2,350
2022-11-21	88.900	91.500	88.600	90.550	87.841	9,770
2022-11-18	83.250	89.300	82.600	88.600	85.950	13,857
2022-11-17	80.900	84.300	80.900	82.550	80.081	5,121
2022-11-16	82.200	82.200	80.700	81.400	78.965	4,190
2022-11-15	82.750	83.400	80.400	83.250	80.760	3,558
2022-11-14	81.600	84.700	81.600	82.750	80.275	3,745
2022-11-11	81.100	82.250	79.500	82.250	79.790	1,149
2022-11-10	79.200	81.200	79.200	81.100	78.674	25,017
2022-11-09	79.750	80.600	78.950	78.950	76.588	4,470
2022-11-08	81.100	81.500	80.801	81.000	78.577	1,779
2022-11-07	80.000	81.568	79.900	81.400	78.965	1,462
2022-11-04	80.000	81.200	78.850	78.850	76.491	2,573
2022-11-03	78.650	81.000	78.500	80.100	77.704	5,755
2022-11-02	80.300	80.300	78.392	79.050	76.685	971
2022-11-01	79.050	80.249	78.900	79.750	77.364	3,742
2022-10-31	79.550	80.828	78.400	78.950	76.588	2,045
2022-10-28	81.100	82.900	81.100	82.350	79.887	9,346
2022-10-27	80.000	82.000	79.900	81.600	79.159	3,754
2022-10-26	78.650	78.650	78.650	78.650	76.297	0
2022-10-25	79.350	80.500	78.650	78.650	76.297	1,862
2022-10-24	79.050	80.303	78.793	78.950	76.588	1,137
2022-10-21	78.750	79.600	78.599	78.950	76.588	3,212
2022-10-20	78.600	80.600	78.600	79.750	77.364	3,261
2022-10-19	78.300	80.200	78.300	79.450	77.073	3,687
2022-10-18	77.900	78.900	77.393	78.550	76.200	4,556
2022-10-17	77.647	78.800	77.647	78.350	76.006	12,997
2022-10-14	76.700	77.500	76.400	77.400	75.085	5,195
2022-10-13	73.800	77.899	73.700	75.750	73.484	13,339
2022-10-12	74.450	74.500	73.500	74.350	72.126	1,892
2022-10-11	72.900	74.300	72.800	73.500	71.301	2,895
2022-10-10	73.200	73.200	72.299	72.400	70.234	1,993
2022-10-07	73.700	74.200	72.600	73.300	71.107	2,372
2022-10-06	73.400	73.500	73.002	73.100	70.913	1,392

← NewerPage 17 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.