DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	76.600	76.900	75.250	75.250	72.999	1,626
2022-07-08	75.550	77.596	75.200	77.500	75.182	2,365
2022-07-07	74.450	76.200	73.600	75.650	73.387	792
2022-07-06	73.300	74.600	72.200	74.550	72.320	2,280
2022-07-05	77.100	77.100	73.400	73.400	71.204	756
2022-07-04	79.200	79.200	77.100	78.150	75.812	1,691
2022-07-01	79.250	79.700	78.800	79.650	77.267	5,088
2022-06-30	80.650	80.650	77.700	78.950	76.588	6,747
2022-06-29	84.200	84.200	81.700	82.250	79.790	15,999
2022-06-28	85.000	86.200	84.500	84.900	82.360	2,259
2022-06-27	85.300	86.200	84.300	84.300	81.778	683
2022-06-24	84.200	84.200	82.900	83.450	80.954	1,876
2022-06-23	84.200	85.800	82.490	82.650	80.178	4,973
2022-06-22	85.100	85.100	83.800	84.300	81.778	1,624
2022-06-21	85.700	86.600	85.300	86.550	83.961	4,817
2022-06-20	85.900	85.900	82.100	85.900	83.330	2,683
2022-06-17	88.100	89.700	85.400	86.550	83.961	6,651
2022-06-16	90.000	90.000	87.500	88.600	85.950	8,212
2022-06-15	84.200	90.000	83.600	89.300	86.629	8,654
2022-06-14	82.850	83.400	82.100	83.250	80.760	14,936
2022-06-13	84.300	84.300	82.300	82.950	80.469	3,229
2022-06-10	87.850	88.700	85.600	85.600	83.039	4,211
2022-06-09	84.500	89.000	84.500	88.600	85.950	23,257
2022-06-08	85.400	85.800	83.800	84.800	82.263	7,417
2022-06-07	86.300	86.300	84.700	85.000	82.457	1,538
2022-06-06	85.600	85.600	85.600	85.600	83.039	0
2022-06-01	87.050	87.800	85.400	85.600	83.039	11,291
2022-05-31	87.350	87.700	86.100	87.350	84.737	2,519
2022-05-30	87.197	89.100	87.197	88.700	86.047	6,263
2022-05-27	84.400	87.000	84.000	86.550	83.961	4,779
2022-05-26	83.100	83.900	83.100	83.850	81.342	3,900
2022-05-25	81.600	82.900	81.600	82.250	79.790	13,638
2022-05-24	79.650	81.700	79.600	81.300	78.868	25,399
2022-05-23	79.300	80.500	79.300	80.100	77.704	6,684
2022-05-20	79.250	81.200	78.700	78.950	76.588	687
2022-05-19	79.050	79.900	78.200	78.950	76.588	4,404
2022-05-18	82.950	84.300	79.500	79.650	77.267	2,341
2022-05-17	80.600	83.600	80.000	82.950	80.469	31,468
2022-05-16	80.400	81.900	80.400	80.400	77.995	950
2022-05-13	78.200	79.200	78.200	78.550	76.200	2,775
2022-05-12	76.900	78.300	75.900	77.600	75.279	2,116
2022-05-11	76.700	78.000	75.897	77.400	75.085	8,878
2022-05-10	76.300	77.800	75.900	76.400	74.115	1,556
2022-05-09	79.050	80.400	75.750	75.750	73.484	2,160
2022-05-06	81.000	81.000	80.200	80.800	78.383	1,075
2022-05-05	82.950	83.500	80.900	81.000	78.577	1,880
2022-05-04	82.650	82.650	82.183	82.650	80.178	1,426
2022-05-03	82.545	83.100	82.545	82.950	80.469	1,139
2022-04-29	83.610	84.592	83.610	83.650	81.148	427
2022-04-28	84.700	84.800	83.000	83.450	80.954	326
2022-04-27	83.000	84.200	83.000	83.750	81.245	434
2022-04-26	84.400	85.800	81.800	81.900	79.450	12,949
2022-04-25	83.650	84.600	82.891	84.300	81.778	12,942
2022-04-22	81.100	84.800	81.100	83.750	81.245	8,771
2022-04-21	78.400	82.092	78.400	81.900	79.450	12,203
2022-04-20	77.600	78.800	77.200	78.050	75.715	14,242
2022-04-19	75.264	78.808	75.264	78.150	75.812	9,428
2022-04-14	73.753	75.100	73.753	74.850	72.611	2,911
2022-04-13	74.000	74.000	72.897	73.000	70.816	1,080
2022-04-12	72.700	74.700	72.500	73.500	71.301	13,340

← NewerPage 19 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.