DO & CO Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	196.20	196.20	196.20	196.20	196.20	1,963
2026-10-16	197.10	197.10	197.10	197.10	197.10	59
2026-10-15	194.00	197.32	194.00	197.10	197.10	30,554
2026-10-14	194.80	196.20	194.15	195.30	195.30	12,178
2026-10-13	194.50	195.60	194.50	195.20	195.20	4,988
2026-10-12	193.60	197.00	193.60	194.80	194.80	1,626
2026-10-09	193.00	196.40	193.00	196.20	196.20	16,945
2026-10-08	191.70	197.00	191.50	192.20	192.20	6,017
2026-10-07	194.40	195.00	190.00	194.00	194.00	8,758
2026-10-06	196.10	197.00	194.70	196.10	196.10	4,260
2026-10-05	193.00	196.00	193.00	195.20	195.20	6,769
2026-10-02	189.61	193.40	189.61	193.40	193.40	12,106
2026-10-01	188.50	192.40	187.77	189.30	189.30	14,904
2026-09-30	188.50	189.60	187.38	188.10	188.10	2,884
2026-09-29	189.50	191.80	188.00	188.30	188.30	10,894
2026-09-28	190.30	191.00	189.40	189.70	189.70	105
2026-09-25	187.20	188.90	187.20	188.90	188.90	0
2026-09-24	186.00	187.20	185.40	186.00	186.00	1
2026-09-23	192.00	196.00	186.60	186.60	186.60	600
2026-09-22	189.30	196.40	189.00	192.60	192.60	24,982
2026-09-21	187.40	188.90	187.40	188.90	188.90	50
2026-09-18	189.40	189.40	186.20	186.80	186.80	1
2026-09-17	192.00	192.00	187.00	190.70	190.70	247
2026-09-16	195.60	195.60	190.80	192.40	192.40	114
2026-09-15	195.20	198.00	195.10	196.30	196.30	119
2026-09-14	197.10	197.40	194.20	194.20	194.20	2
2026-09-11	198.80	198.80	196.75	196.75	196.75	43
2026-09-10	200.00	200.00	199.00	200.00	200.00	14,002
2026-09-09	203.45	204.00	199.60	200.10	200.10	1,537
2026-09-08	203.00	204.55	203.00	204.55	204.55	0
2026-09-07	203.45	207.50	200.50	201.10	201.10	83
2026-09-04	202.00	206.00	202.00	206.00	206.00	22
2026-09-03	200.65	200.65	199.60	200.65	200.65	31,836
2026-09-02	200.00	201.50	197.60	200.00	200.00	32,674
2026-09-01	203.55	207.00	201.00	201.00	201.00	1,001
2026-08-28	207.00	209.50	207.00	209.50	209.50	15,994
2026-08-27	208.50	211.50	206.00	206.00	206.00	29,907
2026-08-26	209.00	210.75	209.00	210.75	210.75	101
2026-08-25	208.00	210.00	208.00	209.50	209.50	2,403
2026-08-24	204.90	207.00	203.50	207.00	207.00	1
2026-08-21	202.00	203.50	202.00	203.10	203.10	1,231
2026-08-20	205.50	208.00	203.00	203.00	203.00	2
2026-08-19	205.00	206.00	205.00	205.50	205.50	0
2026-08-18	206.50	207.50	204.90	204.90	204.90	1,287
2026-08-17	208.50	209.50	206.00	208.00	208.00	0
2026-08-14	209.00	211.00	207.79	209.50	209.50	43,289
2026-08-13	208.50	212.00	207.50	207.50	207.50	23
2026-08-12	202.00	208.00	201.50	206.00	206.00	1,045
2026-08-11	202.10	203.50	200.00	202.00	202.00	504
2026-08-10	205.00	207.00	202.45	202.45	202.45	0
2026-08-07	206.50	207.20	204.75	206.50	206.50	3,530
2026-08-06	205.50	208.00	205.00	208.00	208.00	2,061
2026-08-05	208.50	210.00	206.00	206.00	206.00	0
2026-08-04	205.50	208.52	203.00	207.50	207.50	139
2026-08-03	205.00	207.00	205.00	207.00	207.00	619
2026-07-31	203.10	205.00	203.10	203.10	203.10	1
2026-07-30	201.00	205.50	201.00	204.90	204.90	5,287
2026-07-29	200.55	201.00	200.50	200.55	200.55	74,001
2026-07-28	201.00	203.00	200.20	200.20	200.20	6
2026-07-27	205.00	205.50	202.45	202.45	199.95	1,000

Page 1 of 3 · 125 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.