DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 204.00
+1.00 (0.49%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:DOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.49% | - |
| Aug 25, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -2.87% | - |
| Aug 24, 2026 | 202.50 | 209.00 | 202.50 | 209.00 | 209.00 | 4.81% | 5 |
| Aug 21, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -1.77% | - |
| Aug 20, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Aug 19, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | - |
| Aug 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Aug 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.21% | - |
| Aug 14, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -1.90% | 10 |
| Aug 13, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 5.57% | 10 |
| Aug 12, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -0.30% | - |
| Aug 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | - |
| Aug 10, 2026 | 202.50 | 206.00 | 201.00 | 201.00 | 201.00 | -0.99% | 105 |
| Aug 7, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | - |
| Aug 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.70% | - |
| Aug 5, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.23% | - |
| Aug 4, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.00% | - |
| Aug 3, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jul 31, 2026 | 200.50 | 202.00 | 200.50 | 201.00 | 201.00 | 1.52% | 121 |
| Jul 30, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Jul 29, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Jul 28, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.07% | - |
| Jul 27, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 196.90 | -0.30% | - |
| Jul 24, 2026 | 197.40 | 200.00 | 197.40 | 200.00 | 197.49 | -0.74% | 1 |
| Jul 23, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 198.97 | 0.25% | - |
| Jul 22, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 198.48 | 1.01% | - |
| Jul 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 196.51 | -1.00% | - |
| Jul 20, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 198.48 | -2.19% | - |
| Jul 17, 2026 | 199.20 | 205.50 | 199.20 | 205.50 | 202.92 | 2.24% | 1 |
| Jul 16, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 198.48 | 0.50% | - |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 197.49 | -0.50% | - |
| Jul 14, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 198.48 | -3.83% | - |
| Jul 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 206.38 | 0.24% | - |
| Jul 10, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 205.89 | 0.97% | - |
| Jul 9, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 203.91 | -3.73% | - |
| Jul 8, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 211.81 | -2.05% | - |
| Jul 7, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 216.25 | - | 100 |
| Jul 6, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 216.25 | -0.90% | 14 |
| Jul 3, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 218.23 | 0.68% | - |
| Jul 2, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 216.75 | -2.44% | - |
| Jul 1, 2026 | 214.50 | 225.00 | 214.50 | 225.00 | 222.18 | 2.97% | 25 |
| Jun 30, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 215.76 | -1.35% | - |
| Jun 29, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 218.72 | - | - |
| Jun 26, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 218.72 | 0.23% | - |
| Jun 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 218.23 | 3.51% | - |
| Jun 24, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 210.82 | 1.18% | - |
| Jun 23, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 208.35 | -0.71% | - |
| Jun 22, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 209.84 | -0.93% | - |
| Jun 19, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 211.81 | 2.39% | - |
| Jun 18, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 206.87 | -1.41% | - |