DO & CO Aktiengesellschaft (LON:0E64)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 225.50
-0.50 (-0.22%)
At close: Nov 10, 2026
LON:0E64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 226.50 | 227.50 | 225.00 | 225.50 | 225.50 | -0.22% | - |
| Nov 9, 2026 | 218.25 | 227.00 | 218.50 | 226.00 | 226.00 | 3.91% | 254 |
| Nov 6, 2026 | 210.75 | 217.50 | 210.00 | 217.50 | 217.50 | 2.11% | 2 |
| Nov 5, 2026 | 215.25 | 218.50 | 213.00 | 213.00 | 213.00 | -0.70% | 1,044 |
| Nov 4, 2026 | 207.50 | 217.00 | 209.50 | 214.50 | 214.50 | 4.13% | 1 |
| Nov 3, 2026 | 210.25 | 210.50 | 205.57 | 206.00 | 206.00 | -3.20% | 1,334 |
| Nov 2, 2026 | 208.00 | 217.00 | 208.50 | 212.82 | 212.82 | 1.33% | 3,919 |
| Oct 30, 2026 | 204.45 | 213.50 | 208.00 | 210.03 | 210.03 | 1.95% | 26,882 |
| Oct 29, 2026 | 200.65 | 206.00 | 201.00 | 206.00 | 206.00 | 3.17% | 400 |
| Oct 28, 2026 | 196.65 | 200.00 | 199.68 | 199.68 | 199.68 | 0.86% | 2,409 |
| Oct 27, 2026 | 195.65 | 199.00 | 195.00 | 197.97 | 197.97 | 0.91% | 12,676 |
| Oct 23, 2026 | 197.20 | 198.00 | 194.90 | 196.19 | 196.19 | -1.63% | 9,264 |
| Oct 22, 2026 | 198.75 | 199.60 | 196.60 | 199.45 | 199.45 | -1.12% | 1,999 |
| Oct 21, 2026 | 199.65 | 202.00 | 199.00 | 201.71 | 201.71 | 3.57% | 452 |
| Oct 20, 2026 | 193.00 | 200.75 | 194.76 | 194.76 | 194.76 | -0.50% | 3,618 |
| Oct 19, 2026 | 198.75 | 200.50 | 195.20 | 195.74 | 195.74 | -0.99% | 1,963 |
| Oct 16, 2026 | 196.10 | 201.50 | 197.60 | 197.70 | 197.70 | 1.68% | 59 |
| Oct 15, 2026 | 193.20 | 197.32 | 194.00 | 194.43 | 194.43 | -0.19% | 30,554 |
| Oct 14, 2026 | 194.80 | 196.20 | 194.15 | 194.80 | 194.80 | -0.03% | 12,178 |
| Oct 13, 2026 | 194.40 | 195.60 | 194.50 | 194.86 | 194.86 | -0.23% | 4,988 |
| Oct 12, 2026 | 190.90 | 197.00 | 193.60 | 195.30 | 195.30 | 0.15% | 1,626 |
| Oct 9, 2026 | 192.60 | 196.40 | 193.00 | 195.00 | 195.00 | 1.83% | 16,945 |
| Oct 8, 2026 | 191.70 | 197.00 | 191.50 | 191.50 | 191.50 | -1.14% | 6,034 |
| Oct 7, 2026 | 194.40 | 195.00 | 190.00 | 193.70 | 193.70 | -1.27% | 8,758 |
| Oct 6, 2026 | 196.10 | 197.00 | 194.70 | 196.20 | 196.20 | 0.21% | 4,260 |
| Oct 5, 2026 | 192.80 | 196.00 | 193.00 | 195.78 | 195.78 | 1.46% | 6,769 |
| Oct 2, 2026 | 188.30 | 193.30 | 189.61 | 192.96 | 192.96 | 2.76% | 12,106 |
| Oct 1, 2026 | 188.50 | 192.40 | 187.77 | 187.77 | 187.77 | -0.30% | 14,904 |
| Sep 30, 2026 | 188.50 | 189.60 | 187.38 | 188.33 | 188.33 | -0.21% | 2,884 |
| Sep 29, 2026 | 189.50 | 191.80 | 188.00 | 188.73 | 188.73 | -0.36% | 10,894 |
| Sep 28, 2026 | 190.30 | 191.00 | 189.40 | 189.40 | 189.40 | 1.18% | 105 |
| Sep 25, 2026 | 187.20 | 188.40 | 187.20 | 187.20 | 187.20 | 0.97% | - |
| Sep 24, 2026 | 186.00 | 187.20 | 185.40 | 185.40 | 185.40 | -0.75% | 1 |
| Sep 23, 2026 | 192.00 | 196.00 | 186.80 | 186.80 | 186.80 | -2.20% | 600 |
| Sep 22, 2026 | 189.30 | 196.40 | 189.00 | 191.00 | 191.00 | 1.17% | 24,982 |
| Sep 21, 2026 | 186.80 | 188.80 | 187.40 | 188.80 | 188.80 | 1.40% | 50 |
| Sep 18, 2026 | 189.70 | 189.40 | 186.20 | 186.20 | 186.20 | -2.15% | 1 |
| Sep 17, 2026 | 194.80 | 192.00 | 187.00 | 190.30 | 190.30 | -0.99% | 247 |
| Sep 16, 2026 | 195.65 | 195.60 | 190.80 | 192.20 | 192.20 | -1.48% | 114 |
| Sep 15, 2026 | 195.20 | 198.00 | 195.10 | 195.10 | 195.10 | -0.16% | 119 |
| Sep 14, 2026 | 197.10 | 197.40 | 195.40 | 195.40 | 195.40 | -0.71% | 2 |
| Sep 11, 2026 | 199.55 | 198.80 | 196.80 | 196.80 | 196.80 | -1.11% | 43 |
| Sep 10, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.40% | 14,002 |
| Sep 9, 2026 | 203.45 | 204.00 | 199.60 | 199.80 | 199.80 | -1.82% | 1,544 |
| Sep 8, 2026 | 202.10 | 204.00 | 203.00 | 203.50 | 203.50 | 0.49% | 10 |
| Sep 7, 2026 | 203.45 | 207.50 | 200.50 | 202.50 | 202.50 | -1.22% | 83 |
| Sep 4, 2026 | 201.00 | 205.00 | 202.00 | 205.00 | 205.00 | 2.71% | 22 |
| Sep 3, 2026 | 200.65 | 199.80 | 199.60 | 199.60 | 199.60 | 0.20% | 31,838 |
| Sep 2, 2026 | 200.00 | 201.50 | 197.60 | 199.20 | 199.20 | -1.17% | 32,674 |
| Sep 1, 2026 | 203.55 | 207.00 | 201.00 | 201.56 | 201.56 | -1.20% | 1,016 |