DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	218.25	222.00	217.50	221.50	216.63	3,628
2025-02-18	208.50	218.50	208.00	217.75	212.96	1,801
2025-02-17	207.50	210.00	207.00	209.00	204.40	2,403
2025-02-14	207.00	208.00	206.50	206.50	201.96	1,200
2025-02-13	203.00	207.73	200.00	206.00	201.47	38,990
2025-02-12	194.80	204.50	193.00	199.55	195.16	59,096
2025-02-11	196.10	197.20	193.80	194.00	189.73	869
2025-02-10	195.20	196.60	194.60	196.20	191.89	1,823
2025-02-07	196.75	199.20	194.40	196.10	191.79	8,188
2025-02-06	196.65	196.97	194.60	195.65	191.35	2,523
2025-02-05	189.20	197.80	189.20	195.20	190.91	2,478
2025-02-04	190.90	191.40	188.80	189.70	185.53	112
2025-02-03	193.80	195.00	190.00	191.10	186.90	130
2025-01-31	193.20	195.80	193.20	195.20	190.91	3,716
2025-01-30	190.30	194.20	185.60	192.60	188.36	15,720
2025-01-29	188.10	189.90	187.40	188.90	184.75	5,182
2025-01-28	191.70	194.60	188.50	188.50	184.36	10,579
2025-01-27	188.90	191.20	187.80	189.30	185.14	3,234
2025-01-24	182.00	188.20	182.00	187.00	182.89	10,669
2025-01-23	181.55	184.00	181.55	182.50	178.49	2,255
2025-01-22	175.40	183.20	175.40	182.50	178.49	294
2025-01-21	175.10	176.60	172.70	172.70	168.90	1,483
2025-01-20	175.50	176.60	175.50	175.50	171.64	1,151
2025-01-17	174.80	176.70	174.80	176.20	172.33	2,450
2025-01-16	175.50	176.80	175.20	176.20	172.33	2,065
2025-01-15	177.20	177.20	175.60	177.20	173.30	758
2025-01-14	175.70	178.60	174.16	175.70	171.84	8,451
2025-01-13	177.00	177.00	172.41	173.70	169.88	1,388
2025-01-10	180.00	180.00	179.40	179.80	175.85	54
2025-01-09	179.40	179.40	179.40	179.40	175.46	0
2025-01-08	179.00	179.60	176.20	179.60	175.65	4,277
2025-01-07	182.20	182.20	178.60	179.20	175.26	6,508
2025-01-06	179.40	184.00	178.00	181.50	177.51	2,590
2025-01-03	178.40	178.60	177.60	178.00	174.09	2,085
2025-01-02	174.50	179.80	173.60	178.00	174.09	6
2024-12-31	178.60	178.60	178.60	178.60	174.67	0
2024-12-30	180.10	180.80	178.60	178.60	174.67	85
2024-12-27	178.60	181.00	177.00	180.10	176.14	1,471
2024-12-24	178.80	178.80	178.80	178.80	174.87	0
2024-12-23	179.00	179.80	178.60	178.80	174.87	1
2024-12-20	178.60	179.80	174.20	177.20	173.30	5,556
2024-12-19	181.00	181.00	179.20	180.10	176.14	1,063
2024-12-18	178.60	181.00	176.60	180.90	176.92	4,037
2024-12-17	175.50	179.80	175.00	179.60	175.65	17,371
2024-12-16	171.60	176.20	171.46	176.00	172.13	773
2024-12-13	171.60	174.20	169.20	169.80	166.07	371
2024-12-12	171.40	173.30	171.40	173.30	169.49	523
2024-12-11	168.20	171.00	167.20	168.80	165.09	12,576
2024-12-10	165.18	169.80	165.18	167.50	163.82	5,637
2024-12-09	166.90	167.80	163.00	164.90	161.27	6,160
2024-12-06	168.00	169.60	164.70	164.70	161.08	264
2024-12-05	166.40	169.60	166.40	168.60	164.89	1,938
2024-12-04	165.10	167.30	164.00	167.30	163.62	6,162
2024-12-03	163.80	166.20	163.80	164.10	160.49	49
2024-12-02	160.00	163.20	159.30	162.40	158.83	1,492
2024-11-29	162.60	162.78	160.80	161.00	157.46	534
2024-11-28	163.60	164.20	163.60	163.60	160.00	502
2024-11-27	160.40	163.40	160.40	162.20	158.63	1,245
2024-11-26	160.40	160.40	159.00	160.40	156.87	49
2024-11-25	158.90	160.40	157.60	160.20	156.68	78

← NewerPage 8 of 21 · 1,258 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.