DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 185.00
-2.40 (-1.28%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| 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 |