DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 196.30 | 198.20 | 196.20 | 198.20 | 195.75 | 482 |
| 2026-01-30 | 199.00 | 199.00 | 198.00 | 198.65 | 196.20 | 0 |
| 2026-01-29 | 197.20 | 201.50 | 195.00 | 197.30 | 194.86 | 4,183 |
| 2026-01-28 | 200.50 | 200.50 | 198.00 | 198.10 | 195.65 | 8 |
| 2026-01-27 | 196.20 | 201.00 | 195.60 | 201.00 | 198.52 | 5,266 |
| 2026-01-26 | 200.00 | 200.50 | 195.40 | 195.75 | 193.33 | 7,240 |
| 2026-01-23 | 204.55 | 205.50 | 199.10 | 199.10 | 196.64 | 4,669 |
| 2026-01-22 | 201.50 | 207.50 | 201.50 | 206.50 | 203.95 | 500 |
| 2026-01-21 | 203.55 | 204.50 | 200.20 | 200.20 | 197.73 | 18 |
| 2026-01-20 | 199.10 | 202.50 | 197.20 | 201.20 | 198.72 | 1,324 |
| 2026-01-19 | 203.00 | 204.00 | 200.00 | 202.45 | 199.95 | 200 |
| 2026-01-16 | 207.50 | 209.00 | 207.50 | 209.00 | 206.42 | 1,386 |
| 2026-01-15 | 210.25 | 211.00 | 204.50 | 207.00 | 204.44 | 0 |
| 2026-01-14 | 210.75 | 214.00 | 208.00 | 210.75 | 208.15 | 717 |
| 2026-01-13 | 210.75 | 211.50 | 206.94 | 207.50 | 204.94 | 700 |
| 2026-01-12 | 216.75 | 218.00 | 211.00 | 211.25 | 208.64 | 77 |
| 2026-01-09 | 211.75 | 217.00 | 210.00 | 216.75 | 214.07 | 1 |
| 2026-01-08 | 207.00 | 210.50 | 207.00 | 210.25 | 207.65 | 2 |
| 2026-01-07 | 206.00 | 207.14 | 205.00 | 206.00 | 203.46 | 851 |
| 2026-01-06 | 206.50 | 208.00 | 204.50 | 206.50 | 203.95 | 1 |
| 2026-01-05 | 201.20 | 208.00 | 201.00 | 206.50 | 203.95 | 1 |
| 2026-01-02 | 204.55 | 207.00 | 202.00 | 202.00 | 199.51 | 0 |
| 2025-12-31 | 206.00 | 206.00 | 206.00 | 206.00 | 203.46 | 0 |
| 2025-12-30 | 203.55 | 206.00 | 203.50 | 206.00 | 203.46 | 12 |
| 2025-12-29 | 200.10 | 204.90 | 199.80 | 204.90 | 202.37 | 440 |
| 2025-12-24 | 204.00 | 204.00 | 204.00 | 204.00 | 201.48 | 0 |
| 2025-12-23 | 204.10 | 206.00 | 204.00 | 204.00 | 201.48 | 0 |
| 2025-12-22 | 205.50 | 206.00 | 203.50 | 204.45 | 201.93 | 50 |
| 2025-12-19 | 201.00 | 203.45 | 200.00 | 203.45 | 200.94 | 72 |
| 2025-12-18 | 198.10 | 200.20 | 196.80 | 200.20 | 197.73 | 807 |
| 2025-12-17 | 197.65 | 197.65 | 195.60 | 197.65 | 195.21 | 2 |
| 2025-12-16 | 193.80 | 197.20 | 193.80 | 197.20 | 194.76 | 1 |
| 2025-12-15 | 191.10 | 195.00 | 190.20 | 195.00 | 192.59 | 3 |
| 2025-12-12 | 196.30 | 196.60 | 188.30 | 188.30 | 185.97 | 1 |
| 2025-12-11 | 192.00 | 194.40 | 191.20 | 194.00 | 191.60 | 0 |
| 2025-12-10 | 195.40 | 195.40 | 190.10 | 190.10 | 187.75 | 1,736 |
| 2025-12-09 | 191.20 | 195.65 | 191.20 | 195.65 | 193.23 | 0 |
| 2025-12-08 | 190.20 | 197.00 | 190.20 | 193.60 | 191.21 | 930 |
| 2025-12-05 | 187.20 | 190.70 | 186.40 | 190.70 | 188.35 | 1,399 |
| 2025-12-04 | 184.60 | 184.80 | 184.60 | 184.80 | 182.52 | 0 |
| 2025-12-03 | 185.80 | 186.40 | 184.00 | 184.00 | 181.73 | 1,741 |
| 2025-12-02 | 193.00 | 193.00 | 184.60 | 184.60 | 182.32 | 6,605 |
| 2025-12-01 | 191.70 | 192.00 | 189.40 | 190.90 | 188.54 | 2,115 |
| 2025-11-28 | 188.10 | 190.10 | 187.00 | 190.10 | 187.75 | 1,132 |
| 2025-11-27 | 184.40 | 188.90 | 183.80 | 188.90 | 186.57 | 36 |
| 2025-11-26 | 181.10 | 182.70 | 179.80 | 182.70 | 180.44 | 826 |
| 2025-11-25 | 181.00 | 181.00 | 179.40 | 180.90 | 178.67 | 398 |
| 2025-11-24 | 183.30 | 184.20 | 178.80 | 180.90 | 178.67 | 4 |
| 2025-11-21 | 180.00 | 180.00 | 177.20 | 179.40 | 177.18 | 3,728 |
| 2025-11-20 | 182.50 | 183.80 | 180.07 | 181.70 | 179.46 | 4,799 |
| 2025-11-19 | 175.95 | 181.60 | 175.95 | 181.30 | 179.06 | 3,061 |
| 2025-11-18 | 176.40 | 177.00 | 172.00 | 172.10 | 169.97 | 4,025 |
| 2025-11-17 | 183.00 | 183.00 | 176.80 | 176.80 | 174.62 | 3,525 |
| 2025-11-14 | 190.00 | 190.00 | 181.60 | 182.10 | 179.85 | 5,081 |
| 2025-11-13 | 195.00 | 195.00 | 187.80 | 187.80 | 185.48 | 1,175 |
| 2025-11-12 | 197.75 | 198.00 | 193.40 | 193.80 | 191.41 | 2,638 |
| 2025-11-11 | 200.20 | 200.20 | 199.80 | 200.20 | 197.73 | 0 |
| 2025-11-10 | 201.10 | 203.00 | 199.00 | 201.10 | 198.62 | 450 |
| 2025-11-07 | 201.00 | 201.00 | 197.00 | 197.20 | 194.76 | 2,685 |
| 2025-11-06 | 206.50 | 206.50 | 200.10 | 200.10 | 197.63 | 665 |
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.