DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 168.20 | 168.80 | 167.20 | 168.20 | 164.50 | 700 |
| 2025-05-16 | 167.20 | 167.20 | 165.80 | 166.90 | 163.23 | 1,573 |
| 2025-05-15 | 164.00 | 167.60 | 164.00 | 166.50 | 162.84 | 46 |
| 2025-05-14 | 171.00 | 171.20 | 163.60 | 164.30 | 160.69 | 17,753 |
| 2025-05-13 | 174.50 | 174.60 | 169.80 | 170.60 | 166.85 | 15,063 |
| 2025-05-12 | 169.40 | 175.20 | 169.00 | 175.10 | 171.25 | 32,913 |
| 2025-05-09 | 162.40 | 168.80 | 162.20 | 168.00 | 164.31 | 24,505 |
| 2025-05-08 | 159.70 | 164.40 | 159.40 | 162.20 | 158.63 | 51,128 |
| 2025-05-07 | 155.20 | 158.20 | 153.40 | 157.50 | 154.04 | 8,075 |
| 2025-05-06 | 154.60 | 158.42 | 151.80 | 157.90 | 154.43 | 39,441 |
| 2025-05-02 | 142.40 | 152.95 | 142.40 | 150.90 | 147.58 | 14,750 |
| 2025-05-01 | 139.20 | 139.20 | 139.20 | 139.20 | 136.14 | 0 |
| 2025-04-30 | 135.20 | 139.60 | 135.20 | 139.20 | 136.14 | 112,167 |
| 2025-04-29 | 133.90 | 135.40 | 133.60 | 134.30 | 131.35 | 16,000 |
| 2025-04-28 | 136.40 | 137.20 | 134.00 | 134.50 | 131.54 | 5 |
| 2025-04-25 | 138.40 | 139.60 | 136.80 | 137.60 | 134.57 | 1,624 |
| 2025-04-24 | 135.70 | 137.20 | 134.00 | 136.20 | 133.21 | 4,330 |
| 2025-04-23 | 134.20 | 138.40 | 134.20 | 137.40 | 134.38 | 517 |
| 2025-04-22 | 132.90 | 134.20 | 131.00 | 131.00 | 128.12 | 0 |
| 2025-04-17 | 133.10 | 133.10 | 130.40 | 133.10 | 130.17 | 1,555 |
| 2025-04-16 | 132.90 | 134.60 | 131.40 | 132.70 | 129.78 | 11,053 |
| 2025-04-15 | 133.90 | 134.80 | 132.90 | 132.90 | 129.98 | 7,532 |
| 2025-04-14 | 133.30 | 134.00 | 131.80 | 131.80 | 128.90 | 1,413 |
| 2025-04-11 | 131.20 | 132.10 | 128.80 | 132.10 | 129.20 | 264 |
| 2025-04-10 | 135.10 | 137.20 | 131.18 | 132.70 | 129.78 | 9,502 |
| 2025-04-09 | 130.40 | 131.60 | 123.40 | 124.10 | 121.37 | 3,297 |
| 2025-04-08 | 131.30 | 137.80 | 131.30 | 133.50 | 130.56 | 13,882 |
| 2025-04-07 | 128.20 | 131.40 | 126.20 | 126.50 | 123.72 | 800 |
| 2025-04-04 | 140.10 | 140.60 | 132.40 | 135.30 | 132.32 | 3,992 |
| 2025-04-03 | 147.20 | 147.80 | 141.70 | 141.70 | 138.58 | 40,288 |
| 2025-04-02 | 151.10 | 152.20 | 146.00 | 147.20 | 143.96 | 343 |
| 2025-04-01 | 158.00 | 158.00 | 150.20 | 151.50 | 148.17 | 32,948 |
| 2025-03-31 | 169.00 | 169.00 | 163.91 | 164.50 | 160.88 | 2,831 |
| 2025-03-28 | 175.50 | 178.00 | 170.60 | 170.60 | 166.85 | 2,067 |
| 2025-03-27 | 178.00 | 178.60 | 174.50 | 174.50 | 170.66 | 4 |
| 2025-03-26 | 175.70 | 179.00 | 175.20 | 177.80 | 173.89 | 995 |
| 2025-03-25 | 180.70 | 183.00 | 175.70 | 175.70 | 171.84 | 38,280 |
| 2025-03-24 | 181.50 | 183.00 | 178.80 | 180.70 | 176.73 | 3,976 |
| 2025-03-21 | 179.00 | 181.40 | 177.80 | 178.80 | 174.87 | 4,419 |
| 2025-03-20 | 181.70 | 182.00 | 179.00 | 180.10 | 176.14 | 3,852 |
| 2025-03-19 | 187.20 | 189.20 | 175.00 | 182.90 | 178.88 | 17,504 |
| 2025-03-18 | 195.65 | 197.20 | 190.60 | 192.60 | 188.36 | 2,104 |
| 2025-03-17 | 189.49 | 193.39 | 189.49 | 192.80 | 188.56 | 9,215 |
| 2025-03-14 | 186.80 | 188.40 | 185.60 | 188.10 | 183.96 | 9 |
| 2025-03-13 | 189.00 | 189.00 | 187.60 | 188.90 | 184.75 | 20 |
| 2025-03-12 | 192.70 | 192.70 | 188.60 | 190.90 | 186.70 | 10,676 |
| 2025-03-11 | 198.75 | 199.20 | 196.20 | 198.10 | 193.74 | 11,476 |
| 2025-03-10 | 207.00 | 209.00 | 201.20 | 201.20 | 196.78 | 12,555 |
| 2025-03-07 | 210.75 | 212.00 | 205.00 | 207.00 | 202.45 | 658 |
| 2025-03-06 | 214.00 | 214.00 | 210.00 | 211.25 | 206.60 | 711 |
| 2025-03-05 | 213.75 | 220.50 | 213.00 | 214.75 | 210.03 | 218 |
| 2025-03-04 | 216.75 | 217.00 | 212.00 | 212.75 | 208.07 | 485 |
| 2025-03-03 | 216.25 | 216.50 | 216.25 | 216.25 | 211.49 | 64 |
| 2025-02-28 | 217.00 | 217.75 | 217.00 | 217.75 | 212.96 | 125 |
| 2025-02-27 | 208.00 | 210.87 | 206.00 | 209.50 | 204.89 | 955 |
| 2025-02-26 | 210.25 | 210.25 | 208.98 | 210.25 | 205.63 | 1,100 |
| 2025-02-25 | 209.00 | 210.00 | 207.00 | 207.00 | 202.45 | 1,220 |
| 2025-02-24 | 212.75 | 214.00 | 210.50 | 212.25 | 207.58 | 8 |
| 2025-02-21 | 216.25 | 218.50 | 208.50 | 208.50 | 203.92 | 3,985 |
| 2025-02-20 | 221.00 | 222.00 | 215.00 | 216.75 | 211.98 | 7,564 |
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.