DO & CO Aktiengesellschaft (BIT:1DOC)
Italy · Delayed Price · Currency is EUR 187.80
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1DOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - | - |
| Oct 1, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - | - |
| Sep 30, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.11% | - |
| Sep 29, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - | - |
| Sep 28, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.11% | - |
| Sep 25, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - | - |
| Sep 24, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -4.00% | - |
| Sep 23, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.31% | - |
| Sep 22, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - | - |
| Sep 21, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.31% | - |
| Sep 18, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -1.80% | - |
| Sep 17, 2026 | 210.00 | 210.00 | 210.00 | 200.00 | 200.00 | - | 5 |
| Sep 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.74% | - |
| Sep 15, 2026 | 210.50 | 210.50 | 210.50 | 201.50 | 201.50 | 0.50% | 1 |
| Sep 14, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 0.45% | - |
| Sep 11, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -0.70% | - |
| Sep 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | - |
| Sep 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.73% | - |
| Sep 7, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.48% | - |
| Sep 4, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 2.23% | - |
| Sep 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -8.11% | - |
| Sep 1, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 5.46% | - |
| Aug 31, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -0.94% | - |
| Aug 28, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -1.16% | - |
| Aug 27, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -3.15% | - |
| Aug 26, 2026 | 220.50 | 220.50 | 220.50 | 222.00 | 222.00 | 5.71% | 15 |
| Aug 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Aug 24, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -5.24% | - |
| Aug 21, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 3.29% | - |
| Aug 20, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 1.92% | - |
| Aug 19, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 1.71% | - |
| Aug 18, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | - |
| Aug 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.49% | - |
| Aug 14, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.22% | - |
| Aug 13, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.49% | - |
| Aug 12, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - | - |
| Aug 11, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.49% | - |
| Aug 10, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 7, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 6, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 5, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.24% | - |
| Aug 4, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.24% | - |
| Aug 3, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.99% | - |
| Jul 31, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.50% | - |
| Jul 30, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.25% | - |
| Jul 29, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | - |
| Jul 28, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.50% | - |
| Jul 27, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 200.50 | - | - |