DO & CO Aktiengesellschaft (BIT:1DOC)
Italy · Delayed Price · Currency is EUR 186.00
-0.60 (-0.32%)
At close: Apr 14, 2026
BIT:1DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -4.93% | - |
| Mar 18, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 3.84% | - |
| Mar 17, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 2.18% | - |
| Mar 16, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 2.11% | - |
| Mar 13, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -7.70% | - |
| Mar 12, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.21% | - |
| Mar 11, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -1.22% | - |
| Mar 10, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 4.46% | - |
| Mar 9, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -6.03% | - |
| Mar 6, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -1.23% | - |
| Mar 5, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2.32% | - |
| Mar 4, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - | - |
| Mar 3, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.54% | - |
| Mar 2, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -5.83% | - |
| Feb 27, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - | - |
| Feb 26, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.24% | - |
| Feb 25, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1.47% | - |
| Feb 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.20% | - |
| Feb 23, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -4.04% | - |
| Feb 20, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -4.59% | - |
| Feb 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Feb 18, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 5.57% | - |
| Feb 17, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 7.89% | - |
| Feb 16, 2026 | 200.00 | 200.00 | 200.00 | 191.40 | 191.40 | 0.42% | 10 |
| Feb 13, 2026 | 196.40 | 196.40 | 196.40 | 190.60 | 190.60 | 1.71% | 20 |
| Feb 12, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 2.29% | - |
| Feb 11, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -10.85% | - |
| Feb 10, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.96% | - |
| Feb 9, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 2.72% | - |
| Feb 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 5.54% | - |
| Feb 5, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -2.74% | - |
| Feb 4, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -4.93% | - |
| Feb 3, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3.92% | - |