DO & CO Aktiengesellschaft (BIT:1DOC)
Italy · Delayed Price · Currency is EUR 182.80
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -7.99% | - |
| Jun 1, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 3.41% | - |
| May 29, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.09% | - |
| May 28, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 3.26% | - |
| May 27, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -2.09% | - |
| May 26, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 3.89% | - |
| May 25, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -4.27% | - |
| May 22, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.22% | - |
| May 21, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.11% | - |
| May 20, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - | - |
| May 19, 2026 | 180.00 | 180.00 | 180.00 | 182.80 | 182.80 | -0.44% | 20 |
| May 18, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -6.13% | - |
| May 15, 2026 | 200.50 | 200.50 | 200.50 | 195.60 | 195.60 | -4.12% | 10 |
| May 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.45% | - |
| May 13, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.41% | - |
| May 12, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 4.47% | - |
| May 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 4.44% | - |
| May 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| May 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| May 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| May 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.77% | - |
| May 4, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -5.72% | - |
| Apr 30, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 5.02% | - |
| Apr 29, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 3.15% | - |
| Apr 28, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.11% | - |
| Apr 27, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -4.00% | - |
| Apr 24, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -2.42% | - |
| Apr 23, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 3.60% | - |
| Apr 22, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -1.19% | - |
| Apr 21, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - | - |
| Apr 20, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - | - |
| Apr 17, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.11% | - |
| Apr 16, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.22% | - |
| Apr 15, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Apr 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.32% | - |
| Apr 13, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - | - |
| Apr 10, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - | - |
| Apr 9, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - | - |
| Apr 8, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 12.00% | - |
| Apr 7, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - | - |
| Apr 2, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - | - |
| Apr 1, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -8.96% | - |
| Mar 31, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 7.39% | - |
| Mar 30, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - | - |
| Mar 27, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -3.95% | - |
| Mar 26, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.88% | - |
| Mar 25, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -5.74% | - |
| Mar 24, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 5.04% | - |
| Mar 23, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 4.22% | - |
| Mar 20, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -5.40% | - |