DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 164.40
-0.60 (-0.36%)
At close: Mar 27, 2026
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.36% | - |
| Mar 26, 2026 | 167.80 | 167.80 | 165.00 | 165.00 | 165.00 | -3.06% | 4 |
| Mar 25, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -1.05% | - |
| Mar 24, 2026 | 175.00 | 175.00 | 169.80 | 172.00 | 172.00 | -2.60% | 77 |
| Mar 23, 2026 | 159.20 | 176.60 | 159.20 | 176.60 | 176.60 | 6.26% | 144 |
| Mar 20, 2026 | 171.00 | 171.00 | 166.20 | 166.20 | 166.20 | -2.69% | 20 |
| Mar 19, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -4.47% | - |
| Mar 18, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 2.52% | - |
| Mar 17, 2026 | 174.20 | 174.40 | 174.20 | 174.40 | 174.40 | 1.04% | 30 |
| Mar 16, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -2.60% | - |
| Mar 13, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -2.64% | - |
| Mar 12, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.29% | - |
| Mar 11, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.32% | - |
| Mar 10, 2026 | 177.40 | 188.80 | 177.40 | 188.80 | 188.80 | 9.77% | 25 |
| Mar 9, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -8.90% | - |
| Mar 6, 2026 | 189.40 | 189.40 | 188.80 | 188.80 | 188.80 | -0.42% | 3 |
| Mar 5, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 3.83% | - |
| Mar 4, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.88% | - |
| Mar 3, 2026 | 181.80 | 181.80 | 181.00 | 181.00 | 181.00 | -6.02% | 78 |
| Mar 2, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -12.05% | 1 |
| Feb 27, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.69% | - |
| Feb 26, 2026 | 217.00 | 218.50 | 217.00 | 217.50 | 217.50 | 1.40% | 2 |
| Feb 25, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.94% | - |
| Feb 24, 2026 | 214.00 | 214.00 | 212.50 | 212.50 | 212.50 | -1.85% | 10 |
| Feb 23, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.17% | - |
| 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% | - |