DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 221.50
+0.50 (0.23%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | - | 0.23% | - |
| Jun 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 3.51% | - |
| Jun 24, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1.18% | - |
| Jun 23, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.71% | - |
| Jun 22, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.93% | - |
| Jun 19, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 2.39% | - |
| Jun 18, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -1.41% | - |
| Jun 17, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.93% | - |
| Jun 16, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 2.63% | 100 |
| Jun 15, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.97% | 100 |
| Jun 12, 2026 | 193.40 | 207.00 | 193.40 | 207.00 | 207.00 | 17.08% | 30 |
| Jun 11, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.23% | - |
| Jun 10, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.56% | - |
| Jun 9, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.56% | - |
| Jun 8, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -2.32% | - |
| Jun 5, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.33% | - |
| Jun 4, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.62% | - |
| Jun 3, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.28% | - |
| Jun 2, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -1.88% | - |
| Jun 1, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.58% | - |
| May 29, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 0.76% | - |
| May 28, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 0.22% | - |
| May 27, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -2.23% | - |
| May 26, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 0.86% | - |
| May 25, 2026 | 181.00 | 187.00 | 181.00 | 187.00 | 187.00 | 4.82% | 30 |
| May 22, 2026 | 177.80 | 178.40 | 177.80 | 178.40 | 178.40 | 0.22% | 9 |
| May 21, 2026 | 181.60 | 181.60 | 178.00 | 178.00 | 178.00 | -1.00% | 35 |
| May 20, 2026 | 173.20 | 179.80 | 173.20 | 179.80 | 179.80 | 0.33% | 30 |
| May 19, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.79% | - |
| May 18, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.77% | - |
| May 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.22% | - |
| May 14, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1.57% | - |
| May 13, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -1.00% | - |
| May 12, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.88% | - |
| May 11, 2026 | 179.40 | 182.00 | 179.40 | 182.00 | 182.00 | 0.89% | 20 |
| May 8, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.88% | - |
| May 7, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 6.81% | 2 |
| May 6, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - | - |
| May 5, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -2.41% | 8 |
| May 4, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 5.82% | 50 |
| Apr 30, 2026 | 167.80 | 167.80 | 165.00 | 165.00 | 165.00 | -0.96% | 100 |
| Apr 29, 2026 | 168.80 | 168.80 | 166.60 | 166.60 | 166.60 | -3.14% | 24 |
| Apr 28, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | -0.92% | 100 |
| Apr 27, 2026 | 171.60 | 173.60 | 171.60 | 173.60 | 173.60 | 0.93% | 6 |
| Apr 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Apr 23, 2026 | 174.60 | 175.00 | 174.60 | 175.00 | 175.00 | -1.57% | 1 |
| Apr 22, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -2.09% | - |
| Apr 21, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.87% | - |
| Apr 20, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -2.55% | - |
| Apr 17, 2026 | 176.40 | 191.20 | 176.40 | 188.00 | 188.00 | 4.33% | 175 |