DO & CO Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 159.60 | 159.60 | 156.40 | 159.50 | 155.99 | 45 |
| 2024-11-21 | 161.00 | 163.00 | 158.70 | 158.70 | 155.21 | 765 |
| 2024-11-20 | 155.60 | 163.60 | 155.60 | 163.60 | 160.00 | 3,379 |
| 2024-11-19 | 156.20 | 156.20 | 155.40 | 155.60 | 152.18 | 23 |
| 2024-11-18 | 160.00 | 161.00 | 156.20 | 157.30 | 153.84 | 7,096 |
| 2024-11-15 | 166.70 | 169.80 | 164.80 | 164.90 | 161.27 | 6,382 |
| 2024-11-14 | 145.20 | 164.00 | 145.20 | 163.40 | 159.81 | 4,900 |
| 2024-11-13 | 139.00 | 141.60 | 139.00 | 140.90 | 137.80 | 1,540 |
| 2024-11-12 | 137.80 | 137.80 | 137.00 | 137.00 | 133.99 | 26 |
| 2024-11-11 | 142.80 | 142.80 | 142.50 | 142.50 | 139.37 | 38 |
| 2024-11-08 | 141.20 | 141.20 | 140.40 | 140.50 | 137.41 | 5 |
| 2024-11-07 | 142.30 | 142.60 | 141.20 | 142.30 | 139.17 | 2,496 |
| 2024-11-06 | 142.90 | 144.80 | 142.30 | 142.30 | 139.17 | 938 |
| 2024-11-05 | 140.30 | 142.28 | 140.00 | 141.90 | 138.78 | 1,669 |
| 2024-11-04 | 140.40 | 140.40 | 139.20 | 139.40 | 136.33 | 2,806 |
| 2024-11-01 | 141.60 | 141.60 | 141.50 | 141.50 | 138.39 | 2 |
| 2024-10-31 | 143.20 | 143.20 | 140.10 | 140.10 | 137.02 | 58 |
| 2024-10-30 | 143.70 | 143.70 | 143.70 | 143.70 | 140.54 | 0 |
| 2024-10-29 | 147.20 | 147.20 | 144.60 | 145.40 | 142.20 | 19 |
| 2024-10-28 | 145.60 | 145.80 | 145.60 | 145.60 | 142.40 | 19 |
| 2024-10-25 | 141.10 | 145.40 | 140.20 | 142.70 | 139.56 | 11 |
| 2024-10-24 | 142.50 | 143.00 | 140.90 | 140.90 | 137.80 | 3 |
| 2024-10-23 | 143.70 | 143.70 | 143.70 | 143.70 | 140.54 | 0 |
| 2024-10-22 | 146.00 | 147.80 | 145.00 | 145.00 | 141.81 | 45 |
| 2024-10-21 | 149.10 | 149.85 | 145.40 | 146.20 | 142.99 | 11,178 |
| 2024-10-18 | 149.40 | 150.80 | 149.40 | 150.10 | 146.80 | 6,526 |
| 2024-10-17 | 147.80 | 148.60 | 147.40 | 147.60 | 144.35 | 6 |
| 2024-10-16 | 145.04 | 146.20 | 145.04 | 146.20 | 142.99 | 895 |
| 2024-10-15 | 142.20 | 144.80 | 142.20 | 144.00 | 140.83 | 4,413 |
| 2024-10-14 | 147.60 | 148.40 | 134.00 | 141.10 | 138.00 | 5,882 |
| 2024-10-11 | 148.50 | 148.50 | 148.00 | 148.50 | 145.23 | 22 |
| 2024-10-10 | 151.30 | 152.20 | 149.00 | 149.70 | 146.41 | 3,577 |
| 2024-10-09 | 149.70 | 152.40 | 149.20 | 151.70 | 148.36 | 696 |
| 2024-10-08 | 148.10 | 150.78 | 148.00 | 149.90 | 146.60 | 2,139 |
| 2024-10-07 | 146.80 | 148.40 | 146.60 | 148.10 | 144.84 | 1,700 |
| 2024-10-04 | 140.00 | 144.60 | 140.00 | 143.30 | 140.15 | 523 |
| 2024-10-03 | 138.20 | 139.00 | 138.20 | 138.40 | 135.36 | 284 |
| 2024-10-02 | 132.30 | 137.80 | 131.80 | 136.80 | 133.79 | 307 |
| 2024-10-01 | 134.50 | 135.00 | 132.83 | 134.10 | 131.15 | 3,168 |
| 2024-09-30 | 136.00 | 136.00 | 133.60 | 134.50 | 131.54 | 3,825 |
| 2024-09-27 | 139.80 | 140.20 | 137.00 | 139.00 | 135.94 | 2,224 |
| 2024-09-26 | 139.00 | 139.00 | 138.20 | 138.60 | 135.55 | 1,508 |
| 2024-09-25 | 139.40 | 140.80 | 138.80 | 138.80 | 135.75 | 39 |
| 2024-09-24 | 140.30 | 141.08 | 140.30 | 140.30 | 137.21 | 4,596 |
| 2024-09-23 | 138.00 | 140.60 | 137.44 | 139.40 | 136.33 | 155 |
| 2024-09-20 | 141.40 | 141.40 | 137.40 | 137.40 | 134.38 | 12 |
| 2024-09-19 | 142.60 | 142.60 | 141.70 | 141.70 | 138.58 | 2,018 |
| 2024-09-18 | 143.70 | 144.20 | 143.20 | 144.20 | 141.03 | 125,248 |
| 2024-09-17 | 144.60 | 144.60 | 144.00 | 144.60 | 141.42 | 0 |
| 2024-09-16 | 146.60 | 147.20 | 146.60 | 146.80 | 143.57 | 248 |
| 2024-09-13 | 145.40 | 147.00 | 145.12 | 147.00 | 143.77 | 631 |
| 2024-09-12 | 144.80 | 146.00 | 144.20 | 144.20 | 141.03 | 61 |
| 2024-09-11 | 144.00 | 144.04 | 142.40 | 143.50 | 140.34 | 973 |
| 2024-09-10 | 143.60 | 143.60 | 141.40 | 141.70 | 138.58 | 41 |
| 2024-09-09 | 143.30 | 144.60 | 143.10 | 143.10 | 139.95 | 33 |
| 2024-09-06 | 144.40 | 144.80 | 143.30 | 143.30 | 140.15 | 26 |
| 2024-09-05 | 146.00 | 146.00 | 145.40 | 146.00 | 142.79 | 72 |
| 2024-09-04 | 145.80 | 147.20 | 145.80 | 146.80 | 143.57 | 658 |
| 2024-09-03 | 147.60 | 147.60 | 146.60 | 146.60 | 143.38 | 32 |
| 2024-09-02 | 150.20 | 150.20 | 149.70 | 149.70 | 146.41 | 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.