DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 206.00 | 207.50 | 205.74 | 206.00 | 203.46 | 3,009 |
| 2025-11-04 | 206.50 | 209.00 | 204.50 | 206.00 | 203.46 | 112 |
| 2025-11-03 | 207.00 | 208.50 | 206.00 | 207.00 | 204.44 | 1 |
| 2025-10-31 | 209.50 | 210.50 | 207.00 | 209.50 | 206.91 | 14,644 |
| 2025-10-30 | 210.25 | 215.00 | 209.00 | 209.00 | 206.42 | 1 |
| 2025-10-29 | 214.00 | 214.00 | 209.50 | 211.75 | 209.14 | 1,463 |
| 2025-10-28 | 214.75 | 217.00 | 214.25 | 214.25 | 211.60 | 0 |
| 2025-10-27 | 218.25 | 219.00 | 213.50 | 215.75 | 213.09 | 5,893 |
| 2025-10-24 | 217.25 | 218.00 | 214.75 | 214.75 | 212.10 | 0 |
| 2025-10-23 | 217.25 | 217.25 | 215.50 | 217.25 | 214.57 | 2 |
← NewerPage 5 of 5 · 250 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.