DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 196.80
-1.00 (-0.51%)
At close: Jan 30, 2026
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -0.86% | - |
| Dec 4, 2025 | 183.80 | 186.00 | 183.80 | 186.00 | 186.00 | 0.43% | 50 |
| Dec 3, 2025 | 186.40 | 186.40 | 185.20 | 185.20 | 185.20 | -2.83% | 2 |
| Dec 2, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.53% | - |
| Dec 1, 2025 | 188.60 | 189.60 | 188.60 | 189.60 | 189.60 | -0.21% | 124 |
| Nov 28, 2025 | 186.60 | 190.00 | 186.60 | 190.00 | 190.00 | 1.82% | 100 |
| Nov 27, 2025 | 185.00 | 186.60 | 185.00 | 186.60 | 186.60 | 3.67% | 30 |
| Nov 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.33% | - |
| Nov 25, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.88% | - |
| Nov 24, 2025 | 181.00 | 182.20 | 181.00 | 182.20 | 182.20 | 2.36% | 6 |
| Nov 21, 2025 | 181.20 | 181.20 | 178.00 | 178.00 | 178.00 | -1.22% | 1 |
| Nov 20, 2025 | 180.00 | 180.20 | 180.00 | 180.20 | 180.20 | -0.99% | 23 |
| Nov 19, 2025 | 169.80 | 182.00 | 169.80 | 182.00 | 182.00 | 5.57% | 11 |
| Nov 18, 2025 | 175.00 | 175.00 | 172.40 | 172.40 | 172.40 | -3.58% | 107 |
| Nov 17, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -2.61% | - |