DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	73.200	73.200	71.300	72.100	69.943	1,787
2022-10-04	72.000	77.000	72.000	73.200	71.010	2,369
2022-10-03	68.200	70.300	67.700	70.250	68.149	1,328
2022-09-30	67.900	68.900	67.900	68.600	66.548	644
2022-09-29	69.200	69.200	67.566	67.850	65.820	1,467
2022-09-28	70.500	70.500	68.800	70.250	68.149	1,382
2022-09-27	71.550	72.200	71.000	72.100	69.943	392
2022-09-26	71.650	72.900	70.700	72.200	70.040	578
2022-09-23	73.000	73.048	71.300	72.000	69.846	1,910
2022-09-22	73.100	73.100	72.100	72.100	69.943	4,104
2022-09-21	75.050	75.700	73.800	74.650	72.417	2,755
2022-09-20	76.800	76.800	75.195	75.550	73.290	914
2022-09-16	76.500	76.500	76.200	76.400	74.115	1,104
2022-09-15	77.200	78.000	77.000	77.000	74.697	2,492
2022-09-14	77.700	77.700	76.600	76.600	74.309	282
2022-09-13	78.750	78.788	77.937	78.650	76.297	720
2022-09-12	78.900	78.900	78.000	78.750	76.394	3,893
2022-09-09	80.000	80.000	78.700	79.150	76.782	5,326
2022-09-08	80.400	80.940	79.500	80.700	78.286	2,496
2022-09-07	81.300	82.300	80.000	80.600	78.189	2,914
2022-09-06	80.600	81.599	80.600	81.300	78.868	3,382
2022-09-05	79.650	80.799	79.000	80.300	77.898	983
2022-09-02	78.950	79.550	78.300	79.550	77.170	1,903
2022-09-01	78.400	78.400	77.500	78.250	75.909	2,349
2022-08-31	77.400	79.400	77.100	78.550	76.200	7,381
2022-08-30	77.600	77.600	74.600	75.350	73.096	1,828
2022-08-26	77.200	77.600	76.097	76.400	74.115	5,413
2022-08-25	77.500	78.100	76.583	76.900	74.600	1,356
2022-08-24	77.500	77.500	75.600	76.600	74.309	4,245
2022-08-23	77.805	79.200	77.805	78.350	76.006	2,578
2022-08-22	80.900	81.000	77.700	78.050	75.715	735
2022-08-19	81.200	82.400	80.800	82.050	79.596	616
2022-08-18	82.250	83.900	81.900	82.250	79.790	4,333
2022-08-17	81.924	82.450	81.924	82.450	79.984	983
2022-08-16	79.550	81.400	79.000	81.100	78.674	15,779
2022-08-15	81.200	81.200	79.100	79.850	77.461	8,362
2022-08-12	79.750	82.650	79.700	82.650	80.178	5,946
2022-08-11	81.900	81.900	75.000	80.000	77.607	9,652
2022-08-10	82.000	83.800	82.000	82.650	80.178	3,102
2022-08-09	82.750	83.500	81.300	81.700	79.256	2,409
2022-08-08	81.900	82.700	81.900	81.900	79.450	3,812
2022-08-05	81.700	82.100	80.500	81.600	79.159	1,783
2022-08-04	82.850	83.200	81.500	82.550	80.081	922
2022-08-03	81.900	82.700	81.398	82.450	79.984	1,099
2022-08-02	81.100	81.408	81.000	81.300	78.868	2,001
2022-08-01	81.100	82.000	80.997	81.300	78.868	3,473
2022-07-29	80.100	81.800	80.100	81.700	79.256	1,885
2022-07-28	79.450	79.930	78.550	78.550	76.200	561
2022-07-27	76.900	79.600	76.900	78.650	76.297	3,329
2022-07-26	77.476	77.476	76.000	76.000	73.727	1,225
2022-07-25	76.300	77.900	75.500	77.000	74.697	4,129
2022-07-22	76.600	76.600	75.586	75.750	73.484	2,070
2022-07-21	77.300	77.300	76.486	76.500	74.212	1,993
2022-07-20	78.050	78.600	76.000	76.800	74.503	4,355
2022-07-19	76.300	78.500	76.000	78.250	75.909	9,062
2022-07-18	75.650	76.999	75.600	76.700	74.406	2,466
2022-07-15	73.900	76.800	73.900	76.400	74.115	3,116
2022-07-14	73.700	74.000	72.500	73.900	71.689	16,207
2022-07-13	74.900	74.900	73.500	74.250	72.029	3,393
2022-07-12	75.100	75.100	74.400	74.750	72.514	1,333

← NewerPage 18 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.