DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 199.00
-0.40 (-0.20%)
Last updated: Jul 28, 2026, 8:08 AM CET
FRA:DOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 209.84 | -0.93% | - |
| Jun 16, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 211.81 | 2.63% | 100 |
| Jun 15, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 206.38 | 0.97% | 100 |
| Jun 12, 2026 | 193.40 | 207.00 | 193.40 | 207.00 | 204.40 | 17.08% | 30 |
| Jun 11, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 174.58 | -0.23% | - |
| Jun 10, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 174.98 | -0.56% | - |
| Jun 9, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 175.97 | 0.56% | - |
| Jun 8, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 174.98 | -2.32% | - |
| Jun 5, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 179.13 | -0.33% | - |
| Jun 4, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 179.72 | -1.62% | - |
| Jun 3, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 182.68 | -1.28% | - |
| Jun 2, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 185.05 | -1.88% | - |
| Jun 1, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 188.61 | 2.58% | - |
| May 29, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 183.87 | 0.76% | - |
| May 28, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 182.48 | 0.22% | - |
| May 27, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 182.09 | -2.23% | - |
| May 26, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 186.24 | 0.86% | - |
| May 25, 2026 | 181.00 | 187.00 | 181.00 | 187.00 | 184.66 | 4.82% | 30 |
| May 22, 2026 | 177.80 | 178.40 | 177.80 | 178.40 | 176.16 | 0.22% | 9 |
| May 21, 2026 | 181.60 | 181.60 | 178.00 | 178.00 | 175.77 | -1.00% | 35 |
| May 20, 2026 | 173.20 | 179.80 | 173.20 | 179.80 | 177.55 | 0.33% | 30 |
| May 19, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 176.95 | 0.79% | - |