DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	199.60	202.55	199.60	202.55	200.05	0
2025-08-11	198.40	198.40	195.65	195.65	193.23	1,030
2025-08-08	201.20	202.00	201.20	201.20	198.72	3
2025-08-07	201.00	205.00	201.00	202.45	199.95	29
2025-08-06	202.45	203.00	198.40	199.10	196.64	130
2025-08-05	198.55	202.00	198.00	201.20	198.72	181
2025-08-04	194.60	200.00	194.00	199.20	196.74	2,454
2025-08-01	197.20	198.20	194.00	195.00	192.59	1
2025-07-31	196.60	201.00	196.60	197.20	194.76	41
2025-07-30	192.60	194.80	192.60	193.40	191.01	0
2025-07-29	198.65	200.50	189.20	193.00	190.62	0
2025-07-28	200.10	201.00	197.20	197.20	194.76	19
2025-07-25	197.65	198.16	196.20	197.10	194.67	2,934
2025-07-24	196.20	198.00	193.60	196.20	193.78	0
2025-07-23	196.65	200.00	195.80	197.20	194.76	724
2025-07-22	200.55	203.50	197.20	197.20	194.76	4
2025-07-21	200.00	200.00	197.80	199.10	196.64	5
2025-07-18	204.10	205.50	198.00	198.20	195.75	6
2025-07-17	204.55	206.00	204.00	204.45	201.93	1
2025-07-16	206.50	206.50	204.50	204.90	200.39	341
2025-07-15	200.65	206.00	200.00	206.00	201.47	852
2025-07-14	198.80	200.05	198.80	199.55	195.16	16
2025-07-11	194.80	199.20	194.80	197.65	193.30	280
2025-07-10	194.80	195.80	192.60	192.60	188.36	1
2025-07-09	191.50	194.60	191.00	192.80	188.56	701
2025-07-08	188.00	193.60	188.00	192.80	188.56	364
2025-07-07	185.40	186.40	183.00	186.40	182.30	1
2025-07-04	187.00	187.80	184.00	184.20	180.15	0
2025-07-03	185.80	188.80	184.60	184.60	180.54	291
2025-07-02	183.80	186.30	183.80	185.20	181.13	200
2025-07-01	182.70	183.60	181.20	183.50	179.47	861
2025-06-30	180.70	181.40	179.00	180.30	176.34	0
2025-06-27	176.80	180.20	176.40	179.60	175.65	2
2025-06-26	174.00	177.00	174.00	176.00	172.13	32
2025-06-25	174.30	175.40	173.60	174.90	171.05	1,000
2025-06-24	173.60	174.80	173.60	174.70	170.86	4
2025-06-23	165.30	167.00	164.00	165.10	161.47	1,074
2025-06-20	168.20	170.00	166.60	167.50	163.82	0
2025-06-19	166.50	168.20	166.50	166.50	162.84	0
2025-06-18	169.20	170.40	164.40	166.90	163.23	588
2025-06-17	171.20	171.80	169.80	170.60	166.85	5
2025-06-16	173.60	173.60	168.60	173.10	169.29	1,103
2025-06-13	172.50	175.02	169.80	171.60	167.83	2,403
2025-06-12	183.70	187.80	176.40	176.40	172.52	5,425
2025-06-11	178.80	180.60	173.70	173.70	169.88	1
2025-06-10	179.00	180.50	179.00	180.50	176.53	11
2025-06-09	174.10	175.40	174.00	174.70	170.86	0
2025-06-06	174.30	175.00	172.80	173.70	169.88	712
2025-06-05	174.50	176.00	171.60	172.10	168.32	1
2025-06-04	175.10	175.60	173.40	174.30	170.47	1
2025-06-03	174.30	174.60	171.80	171.80	168.02	1,045
2025-06-02	170.20	175.80	169.60	174.90	171.05	2,167
2025-05-30	172.10	172.60	170.60	172.10	168.32	280
2025-05-29	173.50	175.00	170.80	171.20	167.44	1
2025-05-28	172.20	176.20	172.20	172.30	168.51	0
2025-05-27	167.80	171.60	167.80	169.60	165.87	750
2025-05-23	172.50	172.60	162.60	164.90	161.27	523
2025-05-22	170.20	171.60	169.46	170.40	166.65	510
2025-05-21	170.80	170.80	167.20	169.80	166.07	4,407
2025-05-20	168.60	172.10	168.60	172.10	168.32	860

← NewerPage 6 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.