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 |
| 2025-10-22 | 217.25 | 218.50 | 216.00 | 216.25 | 213.58 | 1,611 |
| 2025-10-21 | 215.00 | 215.00 | 212.50 | 214.75 | 212.10 | 555 |
| 2025-10-20 | 216.25 | 218.00 | 215.50 | 216.75 | 214.07 | 498 |
| 2025-10-17 | 216.00 | 216.00 | 210.50 | 214.25 | 211.60 | 42,162 |
| 2025-10-16 | 219.00 | 219.00 | 218.25 | 218.25 | 215.55 | 0 |
| 2025-10-15 | 223.50 | 223.62 | 219.26 | 221.00 | 218.27 | 1,073 |
| 2025-10-14 | 225.00 | 227.00 | 219.96 | 222.50 | 219.75 | 2,763 |
| 2025-10-13 | 222.50 | 226.00 | 222.00 | 224.50 | 221.73 | 97 |
| 2025-10-10 | 229.50 | 229.50 | 221.00 | 221.00 | 218.27 | 92 |
| 2025-10-09 | 229.00 | 235.50 | 228.50 | 230.25 | 227.41 | 1,843 |
| 2025-10-08 | 224.00 | 227.50 | 224.00 | 227.00 | 224.20 | 2,814 |
| 2025-10-07 | 224.50 | 226.50 | 223.00 | 224.00 | 221.23 | 7 |
| 2025-10-06 | 222.00 | 225.25 | 222.00 | 222.50 | 219.75 | 5,212 |
| 2025-10-03 | 220.50 | 223.00 | 219.00 | 221.00 | 218.27 | 1,335 |
| 2025-10-02 | 219.99 | 220.50 | 219.99 | 220.50 | 217.78 | 426 |
| 2025-10-01 | 221.00 | 224.00 | 220.00 | 220.50 | 217.78 | 1 |
| 2025-09-30 | 220.00 | 223.50 | 217.50 | 220.00 | 217.28 | 0 |
| 2025-09-29 | 222.50 | 224.50 | 221.00 | 222.50 | 219.75 | 3,077 |
| 2025-09-26 | 220.50 | 220.50 | 220.00 | 220.00 | 217.28 | 0 |
| 2025-09-25 | 222.50 | 222.50 | 219.50 | 222.00 | 219.26 | 3,564 |
| 2025-09-24 | 224.00 | 224.00 | 222.00 | 224.00 | 221.23 | 453 |
| 2025-09-23 | 226.00 | 226.50 | 224.00 | 226.50 | 223.70 | 34 |
| 2025-09-22 | 225.00 | 226.50 | 221.00 | 226.00 | 223.21 | 0 |
| 2025-09-19 | 223.50 | 225.00 | 222.00 | 223.00 | 220.25 | 261 |
| 2025-09-18 | 227.50 | 228.50 | 223.00 | 225.00 | 222.22 | 817 |
| 2025-09-17 | 223.00 | 228.50 | 223.00 | 228.50 | 225.68 | 11 |
| 2025-09-16 | 221.50 | 224.50 | 220.00 | 224.00 | 221.23 | 7 |
| 2025-09-15 | 220.50 | 224.00 | 220.00 | 223.50 | 220.74 | 4 |
| 2025-09-12 | 220.50 | 223.00 | 220.50 | 221.00 | 218.27 | 5 |
| 2025-09-11 | 218.25 | 221.00 | 217.50 | 219.25 | 216.54 | 671 |
| 2025-09-10 | 221.50 | 221.50 | 216.00 | 216.75 | 214.07 | 39 |
| 2025-09-09 | 223.00 | 225.50 | 220.50 | 223.50 | 220.74 | 42,252 |
| 2025-09-08 | 223.50 | 225.00 | 223.50 | 224.50 | 221.73 | 0 |
| 2025-09-05 | 224.50 | 226.00 | 223.50 | 223.50 | 220.74 | 0 |
| 2025-09-04 | 225.00 | 227.00 | 225.00 | 225.00 | 222.22 | 10 |
| 2025-09-03 | 228.00 | 228.50 | 221.00 | 221.50 | 218.76 | 7 |
| 2025-09-02 | 227.50 | 228.50 | 222.50 | 222.50 | 219.75 | 1 |
| 2025-09-01 | 225.00 | 227.50 | 223.50 | 226.50 | 223.70 | 560 |
| 2025-08-29 | 227.50 | 230.00 | 227.00 | 228.50 | 225.68 | 80 |
| 2025-08-28 | 226.50 | 230.00 | 226.50 | 227.00 | 224.20 | 102 |
| 2025-08-27 | 226.50 | 227.00 | 226.00 | 226.50 | 223.70 | 1,105 |
| 2025-08-26 | 227.00 | 228.50 | 226.00 | 227.50 | 224.69 | 0 |
| 2025-08-22 | 225.00 | 227.00 | 225.00 | 227.00 | 224.20 | 0 |
| 2025-08-21 | 223.50 | 223.50 | 221.50 | 221.50 | 218.76 | 2,276 |
| 2025-08-20 | 230.25 | 230.50 | 223.00 | 224.50 | 221.73 | 354 |
| 2025-08-19 | 228.50 | 230.00 | 225.50 | 227.50 | 224.69 | 1,006 |
| 2025-08-18 | 233.25 | 234.50 | 226.08 | 227.00 | 224.20 | 7,749 |
| 2025-08-15 | 222.00 | 234.50 | 222.00 | 232.25 | 229.38 | 9,172 |
| 2025-08-14 | 204.90 | 223.50 | 202.00 | 223.00 | 220.25 | 9,392 |
| 2025-08-13 | 203.10 | 204.00 | 199.65 | 199.65 | 197.18 | 0 |
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.