DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	202.10	204.00	201.50	202.10	199.60	0
2026-07-23	202.45	203.50	199.55	199.55	197.09	1,003
2026-07-22	203.45	203.45	202.50	203.45	200.94	0
2026-07-21	203.00	204.50	202.25	203.00	200.49	12
2026-07-20	202.10	205.00	202.00	204.45	201.93	54,088
2026-07-17	203.55	206.50	202.50	203.55	201.04	318
2026-07-16	203.00	206.00	200.50	205.50	202.96	4,728
2026-07-15	202.00	202.45	202.00	202.45	199.95	0
2026-07-14	203.00	203.00	202.00	203.00	200.49	0
2026-07-13	209.00	210.00	205.00	205.50	202.96	2,001
2026-07-10	212.25	212.75	209.50	209.50	206.91	1,033
2026-07-09	210.25	213.00	205.50	210.25	207.65	2,186
2026-07-08	212.25	216.00	208.00	209.50	206.91	625
2026-07-07	220.00	220.00	216.25	216.25	213.58	1
2026-07-06	220.00	222.50	218.00	222.00	219.26	6,408
2026-07-03	223.50	225.00	219.25	219.25	216.54	1,752
2026-07-02	221.00	224.00	219.00	224.00	221.23	1,063
2026-07-01	214.50	222.00	214.50	220.50	217.78	853
2026-06-30	218.00	218.00	215.50	217.25	214.57	778
2026-06-29	224.00	225.50	219.50	221.00	218.27	702
2026-06-26	223.00	226.50	221.50	223.00	220.25	2,214
2026-06-25	222.50	228.41	221.00	226.00	223.21	3,059
2026-06-24	218.50	219.25	218.50	219.25	216.54	2,428
2026-06-23	213.25	214.75	212.50	214.75	212.10	800
2026-06-22	214.75	215.00	213.50	214.75	212.10	3
2026-06-19	215.25	218.00	215.00	215.25	212.59	150
2026-06-18	215.25	215.25	210.00	215.25	212.59	2,516
2026-06-17	215.25	216.50	213.50	215.25	212.59	3,210
2026-06-16	215.75	221.50	213.00	214.25	211.60	5,698
2026-06-15	214.25	219.50	209.00	217.25	214.57	5,090
2026-06-12	200.00	214.50	196.40	205.50	202.96	4,633
2026-06-11	184.40	194.80	178.20	193.20	190.81	5,318
2026-06-10	178.80	180.70	176.60	180.70	178.47	10,500
2026-06-09	180.70	180.82	178.00	178.00	175.80	2,000
2026-06-08	178.40	181.00	178.20	180.70	178.47	753
2026-06-05	183.70	186.60	183.00	183.50	181.23	2,601
2026-06-04	184.20	185.00	184.00	184.00	181.73	0
2026-06-03	186.60	187.60	183.00	184.00	181.73	6,101
2026-06-02	190.10	193.00	186.60	186.60	184.30	23,571
2026-06-01	192.20	194.00	187.00	187.00	184.69	400
2026-05-29	188.40	196.40	188.40	194.40	192.00	5,951
2026-05-28	187.40	187.40	185.80	187.40	185.09	300
2026-05-27	187.80	189.40	187.80	187.80	185.48	11,280
2026-05-26	189.30	189.30	187.00	189.30	186.96	76
2026-05-22	180.50	181.60	178.60	180.50	178.27	101
2026-05-21	180.00	180.00	179.20	179.80	177.58	78,971
2026-05-20	175.50	183.70	175.00	183.70	181.43	4,048
2026-05-19	178.80	178.80	175.40	176.20	174.02	615
2026-05-18	180.50	182.70	179.00	182.70	180.44	21,534
2026-05-15	183.60	183.60	181.00	181.50	179.26	631
2026-05-14	183.40	184.40	183.40	184.40	182.12	1
2026-05-13	182.50	182.50	181.45	182.50	180.25	6,188
2026-05-12	180.90	181.50	179.40	180.90	178.67	183
2026-05-11	180.70	181.80	179.80	180.70	178.47	2
2026-05-08	181.50	183.50	181.50	181.50	179.26	38,909
2026-05-07	183.30	187.40	182.20	183.70	181.43	11,593
2026-05-06	172.10	186.20	171.40	183.10	180.84	13,769
2026-05-05	168.40	169.22	166.00	167.70	165.63	252
2026-05-01	171.60	171.60	171.60	171.60	169.48	0
2026-04-30	168.00	172.00	167.20	171.60	169.48	7,957

← NewerPage 2 of 21 · 1,259 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.