DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	83.100	84.900	83.100	83.850	81.342	1,474
2022-01-14	83.084	84.100	83.084	84.000	81.487	2,968
2022-01-13	82.544	84.000	82.544	82.750	80.275	2,113
2022-01-12	81.900	84.200	81.900	83.650	81.148	7,397
2022-01-11	80.600	81.201	80.301	81.200	78.771	1,310
2022-01-10	80.400	81.400	79.900	80.800	78.383	3,792
2022-01-07	81.300	81.500	79.500	80.200	77.801	10,020
2022-01-06	81.400	82.600	81.200	81.200	78.771	412
2022-01-05	80.200	81.900	80.200	80.900	78.480	6,976
2022-01-04	77.600	79.500	77.500	78.650	76.297	4,227
2021-12-31	75.050	75.050	75.050	75.050	72.805	0
2021-12-30	74.950	75.050	73.200	75.050	72.805	1,749
2021-12-29	74.250	75.199	72.867	75.050	72.805	2,634
2021-12-24	76.300	76.300	76.300	76.300	74.018	0
2021-12-23	75.750	76.800	75.127	76.300	74.018	6,499
2021-12-22	71.900	74.200	71.900	74.150	71.932	1,469
2021-12-21	70.350	72.000	69.700	71.150	69.022	12,373
2021-12-20	70.650	70.800	69.300	70.250	68.149	5,692
2021-12-17	73.900	73.900	70.800	72.400	70.234	2,816
2021-12-16	74.350	75.200	73.787	74.250	72.029	1,729
2021-12-15	75.450	76.000	73.855	74.450	72.223	1,402
2021-12-14	74.900	75.700	74.900	75.450	73.193	1,495
2021-12-13	74.500	75.700	74.500	75.050	72.805	1,792
2021-12-10	76.600	76.600	73.783	74.350	72.126	3,573
2021-12-09	78.750	78.900	76.405	76.800	74.503	5,728
2021-12-08	78.350	78.600	77.519	78.250	75.909	4,795
2021-12-07	75.800	78.100	75.800	77.700	75.376	6,087
2021-12-06	73.200	75.200	72.900	74.950	72.708	4,399
2021-12-03	72.100	72.100	72.100	72.100	69.943	7,052
2021-12-02	68.100	70.100	68.100	69.900	67.809	2,900
2021-12-01	67.200	69.700	67.200	68.500	66.451	13,573
2021-11-30	67.300	67.300	65.300	66.250	64.268	2,131
2021-11-29	68.700	69.800	68.000	69.800	67.712	894
2021-11-26	71.900	71.900	68.400	69.100	67.033	12,005
2021-11-25	74.050	76.400	73.100	76.400	74.115	2,454
2021-11-24	72.000	73.900	71.600	73.000	70.816	2,960
2021-11-23	74.200	74.200	72.000	72.400	70.234	26,190
2021-11-22	76.813	76.813	75.079	75.750	73.484	16,226
2021-11-19	79.100	79.100	74.200	77.700	75.376	17,357
2021-11-18	78.700	85.200	78.700	81.500	79.062	7,049
2021-11-17	79.100	79.100	77.900	77.900	75.570	1,482
2021-11-16	80.900	81.300	79.100	80.300	77.898	2,162
2021-11-15	80.200	81.100	80.200	81.000	78.577	2,425
2021-11-12	81.800	81.900	81.100	81.400	78.965	106
2021-11-11	83.150	84.000	81.900	82.450	79.984	1,317
2021-11-10	85.000	85.000	83.628	84.400	81.875	1,308
2021-11-09	85.200	86.050	85.200	86.050	83.476	28,808
2021-11-08	85.900	87.000	84.250	85.100	82.554	10,589
2021-11-05	80.300	87.600	79.800	85.900	83.330	9,005
2021-11-04	79.700	81.200	79.700	81.200	78.771	3,273
2021-11-03	78.650	79.100	78.450	78.450	76.103	214
2021-11-02	79.150	79.800	79.150	79.150	76.782	546
2021-11-01	77.200	79.300	77.200	78.750	76.394	1,526
2021-10-29	79.200	79.200	78.000	79.050	76.685	5,183
2021-10-28	78.292	79.000	78.292	78.350	76.006	4,139
2021-10-27	77.800	78.500	77.100	78.050	75.715	2,356
2021-10-26	77.600	77.600	77.600	77.600	75.279	0
2021-10-25	76.900	78.600	76.600	77.600	75.279	3,138

← NewerPage 21 of 21 · 1,258 trading days

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.