DO & CO Aktiengesellschaft (FRA:DOQ)
Germany · Delayed Price · Currency is EUR 196.00
-1.40 (-0.71%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:DOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.71% | 1 |
| Oct 22, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.20% | - |
| Oct 21, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2.50% | - |
| Oct 20, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -2.83% | - |
| Oct 19, 2026 | 194.20 | 197.80 | 194.20 | 197.80 | 197.80 | 0.92% | 1 |
| Oct 16, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.83% | - |
| Oct 15, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.14% | - |
| Oct 14, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.10% | - |
| Oct 13, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.21% | - |
| Oct 12, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.84% | - |
| Oct 9, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.21% | - |
| Oct 8, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -0.52% | - |
| Oct 7, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -1.63% | - |
| Oct 6, 2026 | 193.60 | 196.00 | 193.60 | 196.00 | 196.00 | - | 20 |
| Oct 5, 2026 | 191.20 | 196.00 | 191.20 | 196.00 | 196.00 | 0.72% | 11 |
| Oct 2, 2026 | 185.20 | 194.60 | 185.20 | 194.60 | 194.60 | 5.19% | 15 |
| Oct 1, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.43% | - |
| Sep 30, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -0.75% | - |
| Sep 29, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.32% | - |
| Sep 28, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 1.40% | - |
| Sep 25, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.33% | - |
| Sep 24, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -2.33% | - |
| Sep 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.87% | - |
| Sep 22, 2026 | 187.80 | 192.60 | 187.80 | 192.60 | 192.60 | 4.11% | 67 |
| Sep 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.12% | - |
| 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% | - |