DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 172.00
-3.00 (-1.71%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 180.40 | 180.40 | 180.20 | 180.20 | 180.20 | -0.88% | 100 |
| Apr 15, 2026 | 181.40 | 181.80 | 181.40 | 181.80 | 181.80 | 0.89% | 60 |
| Apr 14, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -1.96% | - |
| Apr 13, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.55% | - |
| Apr 10, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -3.69% | - |
| Apr 9, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -1.25% | - |
| Apr 8, 2026 | 172.00 | 192.20 | 172.00 | 192.20 | 192.20 | 14.13% | 48 |
| Apr 7, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -0.12% | - |
| Apr 2, 2026 | 170.00 | 170.00 | 166.80 | 168.60 | 168.60 | -0.71% | 50 |
| Apr 1, 2026 | 162.80 | 169.80 | 162.80 | 169.80 | 169.80 | 6.93% | 23 |
| Mar 31, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -2.22% | - |
| Mar 30, 2026 | 161.40 | 162.40 | 161.40 | 162.40 | 162.40 | -1.22% | 2 |
| 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% | - |