DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	72.700	73.000	72.200	72.200	70.040	9,950
2022-04-08	72.900	73.300	72.500	73.300	71.107	1,247
2022-04-07	72.100	73.900	71.900	73.000	70.816	2,608
2022-04-06	73.300	73.300	70.608	71.850	69.701	1,921
2022-04-05	74.850	75.310	73.600	74.150	71.932	1,051
2022-04-04	75.350	75.500	73.752	75.250	72.999	14,104
2022-04-01	76.194	76.194	74.400	75.450	73.193	9,548
2022-03-31	77.000	78.600	76.400	77.200	74.891	3,135
2022-03-30	77.900	77.900	76.700	77.900	75.570	2,715
2022-03-29	76.800	79.700	76.300	78.850	76.491	1,859
2022-03-28	76.000	76.900	76.000	76.500	74.212	972
2022-03-25	75.350	75.705	74.600	74.950	72.708	2,308
2022-03-24	77.500	77.500	74.400	75.050	72.805	6,847
2022-03-23	77.900	78.200	76.700	77.500	75.182	6,045
2022-03-22	78.350	78.350	77.300	78.350	76.006	7,478
2022-03-21	78.650	80.300	77.100	77.600	75.279	9,026
2022-03-18	79.050	79.785	77.100	78.750	76.394	1,527
2022-03-17	79.550	80.200	78.099	78.850	76.491	796
2022-03-16	78.250	80.598	78.200	79.350	76.976	1,024
2022-03-15	76.700	76.700	74.800	76.700	74.406	1,555
2022-03-14	78.100	78.100	76.297	77.000	74.697	4,760
2022-03-11	76.186	78.792	76.186	77.500	75.182	3,287
2022-03-10	77.100	77.100	74.000	74.350	72.126	2,632
2022-03-09	75.100	77.705	75.100	75.250	72.999	6,767
2022-03-08	73.800	77.800	71.587	71.750	69.604	1,539
2022-03-07	73.600	77.400	72.000	75.150	72.902	28,388
2022-03-04	80.300	80.300	78.200	79.350	76.976	8,466
2022-03-03	84.700	84.900	81.000	81.700	79.256	5,070
2022-03-02	80.700	84.700	80.700	84.400	81.875	8,713
2022-03-01	87.000	87.000	81.485	82.350	79.887	3,646
2022-02-28	87.150	89.000	85.700	88.400	85.756	7,150
2022-02-25	84.900	89.500	84.900	88.600	85.950	2,285
2022-02-24	83.350	83.600	80.900	83.550	81.051	16,378
2022-02-23	91.550	93.998	88.700	89.000	86.338	13,366
2022-02-22	86.400	92.500	86.400	91.850	89.102	8,482
2022-02-21	89.700	91.000	88.300	88.300	85.659	8,400
2022-02-18	92.600	92.600	89.784	90.450	87.744	3,389
2022-02-17	93.300	93.800	91.250	91.250	88.520	2,193
2022-02-16	94.550	95.200	92.800	93.200	90.412	3,874
2022-02-15	89.400	93.700	89.400	92.600	89.830	10,271
2022-02-14	90.000	90.000	87.989	88.700	86.047	2,120
2022-02-11	91.010	93.000	91.010	93.000	90.218	2,059
2022-02-10	93.600	94.200	91.700	92.700	89.927	4,161
2022-02-09	89.200	94.600	89.200	93.500	90.703	17,295
2022-02-08	87.300	89.200	87.300	88.200	85.562	621
2022-02-07	87.050	87.550	86.700	87.550	84.931	1,222
2022-02-04	86.850	87.500	85.492	87.350	84.737	2,235
2022-02-03	86.560	88.091	86.560	88.000	85.368	2,151
2022-02-02	91.000	91.000	86.183	86.450	83.864	1,794
2022-02-01	90.200	91.600	90.200	90.850	88.132	2,594
2022-01-31	87.500	90.583	87.500	89.800	87.114	3,178
2022-01-28	86.450	87.500	85.350	87.350	84.737	9,215
2022-01-27	84.300	87.800	84.100	86.150	83.573	5,094
2022-01-26	81.000	85.274	81.000	84.900	82.360	3,344
2022-01-25	79.250	80.700	77.600	80.500	78.092	17,365
2022-01-24	86.050	86.600	78.700	79.650	77.267	4,310
2022-01-21	86.550	87.400	85.400	86.350	83.767	3,855
2022-01-20	86.400	88.298	86.400	87.350	84.737	2,115
2022-01-19	82.350	85.900	81.580	85.900	83.330	2,906
2022-01-18	84.411	84.411	82.750	82.750	80.275	3,248

← NewerPage 20 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.