DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 189.00
+0.40 (0.21%)
At close: Sep 18, 2026
FRA:DOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 186.60 | 189.00 | 186.60 | 189.00 | 189.00 | 0.21% | 5 |
| Sep 17, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -2.38% | - |
| Sep 16, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.31% | - |
| Sep 15, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -1.33% | - |
| Sep 14, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.41% | - |
| Sep 11, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.01% | - |
| Sep 10, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.74% | - |
| Sep 9, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -0.74% | - |
| Sep 8, 2026 | 200.50 | 203.00 | 200.50 | 203.00 | 203.00 | -0.25% | 5 |
| Sep 7, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 3.40% | - |
| Sep 4, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.61% | - |
| Sep 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Sep 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | - |
| Sep 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.44% | - |
| Aug 31, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.24% | - |
| Aug 28, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.73% | - |
| Aug 27, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| 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% | - |