DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 214.00
+1.50 (0.71%)
At close: Feb 20, 2026
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.71% | - |
| Feb 19, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.23% | - |
| Feb 18, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 3.40% | 1 |
| Feb 17, 2026 | 207.50 | 207.50 | 206.00 | 206.00 | 206.00 | -1.44% | 30 |
| Feb 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4.24% | - |
| Feb 13, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -2.43% | - |
| Feb 12, 2026 | 188.40 | 205.50 | 188.40 | 205.50 | 205.50 | 7.14% | 101 |
| Feb 11, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -1.24% | - |
| Feb 10, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.61% | - |
| Feb 9, 2026 | 198.00 | 198.00 | 195.40 | 195.40 | 195.40 | 0.10% | 10 |
| Feb 6, 2026 | 189.00 | 195.20 | 189.00 | 195.20 | 195.20 | 1.24% | 100 |
| Feb 5, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.94% | - |
| Feb 4, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.85% | - |
| Feb 3, 2026 | 196.40 | 196.40 | 194.60 | 194.60 | 194.60 | -1.12% | 184 |
| Feb 2, 2026 | 191.80 | 196.80 | 191.80 | 196.80 | 196.80 | - | 2 |
| Jan 30, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.51% | - |
| Jan 29, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.10% | - |
| Jan 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | - |
| Jan 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.81% | 5 |
| Jan 26, 2026 | 199.80 | 199.80 | 196.60 | 196.60 | 196.60 | -2.19% | 67 |
| Jan 23, 2026 | 202.50 | 202.50 | 201.00 | 201.00 | 201.00 | 0.60% | 3 |
| Jan 22, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - | - |
| Jan 21, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.50% | - |
| Jan 20, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.50% | - |
| Jan 19, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -1.82% | - |
| Jan 16, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -1.21% | - |
| Jan 15, 2026 | 209.50 | 209.50 | 205.50 | 206.00 | 206.00 | -1.44% | 300 |
| Jan 14, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | -1.18% | 1 |
| Jan 13, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.71% | - |
| Jan 12, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 0.24% | 2 |
| Jan 9, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 3.46% | - |
| Jan 8, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -1.46% | - |
| Jan 7, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.48% | - |
| Jan 6, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 2.48% | - |
| Jan 5, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -0.74% | - |
| Jan 2, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.25% | - |
| Dec 30, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.49% | - |
| Dec 29, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.49% | - |
| Dec 23, 2025 | 202.50 | 204.50 | 202.50 | 204.50 | 204.50 | -0.49% | 3 |
| Dec 22, 2025 | 203.00 | 205.50 | 203.00 | 205.50 | 205.50 | 1.73% | 29 |
| Dec 19, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.12% | 10 |
| Dec 18, 2025 | 196.20 | 197.80 | 196.20 | 197.80 | 197.80 | 0.71% | 1 |
| Dec 17, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 1.24% | - |
| Dec 16, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.94% | - |
| Dec 15, 2025 | 188.00 | 192.20 | 188.00 | 192.20 | 192.20 | 2.89% | 50 |
| Dec 12, 2025 | 194.80 | 194.80 | 186.80 | 186.80 | 186.80 | -1.99% | 50 |
| Dec 11, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.52% | - |
| Dec 10, 2025 | 195.00 | 195.00 | 191.60 | 191.60 | 191.60 | 1.05% | 80 |
| Dec 9, 2025 | 191.80 | 191.80 | 189.60 | 189.60 | 189.60 | -2.67% | 50 |
| Dec 8, 2025 | 189.40 | 194.80 | 189.40 | 194.80 | 194.80 | 5.64% | 39 |