DO & CO Aktiengesellschaft (BIT:1DOC)
Italy · Delayed Price · Currency is EUR 228.00
0.00 (0.00%)
At close: Sep 19, 2025
BIT:1DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Sep 18, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.44% | - |
| Sep 17, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.12% | - |
| Sep 16, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 2.30% | - |
| Sep 15, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -1.36% | - |
| Sep 12, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 1.85% | - |
| Sep 11, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -2.91% | - |
| Sep 10, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.67% | - |
| Sep 9, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.45% | - |
| Sep 8, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | - |
| Sep 5, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.22% | - |
| Sep 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.54% | - |
| Sep 3, 2025 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.66% | - |
| Sep 2, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Sep 1, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Aug 29, 2025 | 216.00 | 228.00 | 207.00 | 228.00 | 228.00 | 0.44% | 10 |
| Aug 28, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.44% | - |
| Aug 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.22% | - |
| Aug 26, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 1.34% | - |
| Aug 25, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.45% | - |
| Aug 22, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.67% | - |
| Aug 21, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Aug 20, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 9.62% | - |
| Aug 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Aug 18, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Aug 14, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Aug 13, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4.36% | - |
| Aug 12, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.79% | - |
| Aug 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | - |
| Aug 8, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.15% | - |
| Aug 7, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -1.39% | - |
| Aug 6, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.30% | - |
| Aug 5, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 1.12% | - |
| Aug 4, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - | - |
| Aug 1, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 1.34% | - |
| Jul 31, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 1.25% | - |
| Jul 30, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -3.61% | - |
| Jul 29, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -0.30% | - |
| Jul 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.09% | - |
| Jul 25, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.62% | - |
| Jul 24, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -0.20% | - |
| Jul 23, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -2.18% | - |
| Jul 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.61% | - |
| Jul 21, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -2.79% | - |
| Jul 18, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 2.76% | - |
| Jul 17, 2025 | 200.00 | 200.00 | 200.00 | 199.00 | 199.00 | -0.50% | 10 |
| Jul 16, 2025 | 198.00 | 198.00 | 198.00 | 200.00 | 198.00 | - | - |
| Jul 15, 2025 | 198.00 | 198.00 | 198.00 | 200.00 | 198.00 | 10.50% | - |
| Jul 14, 2025 | 179.19 | 179.19 | 179.19 | 181.00 | 179.19 | - | - |
| Jul 11, 2025 | 179.19 | 179.19 | 179.19 | 181.00 | 179.19 | - | - |