DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	169.60	171.60	167.40	169.60	167.51	23,446
2026-04-28	171.60	172.40	169.00	169.20	167.11	8,886
2026-04-27	173.90	175.00	171.00	171.00	168.89	1
2026-04-24	173.50	174.40	171.60	173.10	170.96	1,253
2026-04-23	176.60	180.00	171.00	171.60	169.48	15,211
2026-04-22	180.90	182.20	176.00	176.00	173.83	10,260
2026-04-21	184.00	186.00	179.00	179.40	177.18	72
2026-04-20	183.30	183.90	180.80	182.10	179.85	60,138
2026-04-17	177.60	189.60	177.00	189.10	186.76	14,149
2026-04-16	182.50	183.20	176.20	177.20	175.01	1,021
2026-04-15	184.80	186.00	182.30	182.30	180.05	0
2026-04-14	184.00	184.60	183.60	184.00	181.73	1
2026-04-13	181.30	183.40	181.30	181.30	179.06	49,681
2026-04-10	184.00	187.00	184.00	187.00	184.69	890
2026-04-09	185.80	190.00	182.80	183.50	181.23	958
2026-04-08	186.00	195.00	184.00	191.10	188.74	56,259
2026-04-07	172.10	172.80	166.90	166.90	164.84	1,074
2026-04-02	167.30	171.60	166.20	171.60	169.48	661
2026-04-01	173.70	175.00	170.20	172.30	170.17	272
2026-03-31	162.20	163.40	162.00	162.20	160.20	1,010
2026-03-30	161.97	164.20	161.97	164.10	162.07	1,509
2026-03-27	167.70	168.60	163.60	163.60	161.58	6
2026-03-26	170.20	171.80	166.00	168.00	165.93	1,008
2026-03-25	172.50	173.00	169.00	170.00	167.90	1,011
2026-03-24	174.10	175.00	170.80	171.20	169.09	0
2026-03-23	163.40	174.25	162.00	173.70	171.56	2,457
2026-03-20	171.00	172.40	167.60	168.00	165.93	1,001
2026-03-19	175.30	176.20	170.40	171.00	168.89	11
2026-03-18	178.00	182.40	177.20	177.20	175.01	1
2026-03-17	175.50	177.40	174.40	177.40	175.21	5,273
2026-03-16	175.30	176.80	169.10	175.30	173.14	3,137
2026-03-13	176.80	178.60	174.10	174.10	171.95	11,688
2026-03-12	183.00	183.00	178.40	178.40	176.20	3,643
2026-03-11	184.80	184.80	182.70	182.70	180.44	0
2026-03-10	181.70	189.60	180.40	189.50	187.16	3,883
2026-03-09	176.60	179.00	173.50	173.50	171.36	2,326
2026-03-06	191.50	193.80	182.90	182.90	180.64	501
2026-03-05	193.40	195.80	192.80	192.80	190.42	2,002
2026-03-04	185.80	194.80	185.00	193.40	191.01	11,128
2026-03-03	186.80	188.80	179.80	182.50	180.25	529
2026-03-02	197.30	202.50	186.00	186.20	183.90	3,413
2026-02-27	219.25	220.50	216.50	216.75	214.07	1,028
2026-02-26	220.00	220.00	216.75	216.75	214.07	3,227
2026-02-25	216.25	219.50	216.00	218.75	216.05	3,352
2026-02-24	213.25	215.75	212.50	215.75	213.09	1,575
2026-02-23	215.25	218.00	215.25	215.25	212.59	20
2026-02-20	215.25	216.00	213.50	215.25	212.59	2,100
2026-02-19	212.00	217.00	212.00	215.75	213.09	3,957
2026-02-18	210.25	213.00	209.50	212.75	210.12	2,432
2026-02-17	208.00	210.25	204.50	210.25	207.65	427
2026-02-16	212.25	212.50	208.25	209.50	206.91	217
2026-02-13	210.25	214.00	207.00	210.25	207.65	48,776
2026-02-12	188.20	205.00	188.20	202.00	199.51	435
2026-02-11	192.60	194.00	185.40	189.50	187.16	791
2026-02-10	193.80	194.60	190.80	191.10	188.74	2,404
2026-02-09	199.55	200.50	195.80	196.30	193.88	2,400
2026-02-06	193.20	197.65	193.20	197.65	195.21	1,304
2026-02-05	194.60	197.80	192.00	192.00	189.63	596
2026-02-04	194.20	197.40	193.60	194.20	191.80	1,743
2026-02-03	198.75	199.20	193.40	193.40	191.01	1

← NewerPage 3 of 22 · 1,265 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.