DO & CO Aktiengesellschaft (LON:0E64)
London · Delayed Price · Currency is GBP · Price in EUR 185.40
-1.40 (-0.75%)
At close: Sep 24, 2026
LON:0E64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 207.50 | 209.00 | 204.00 | 204.00 | 204.00 | -2.63% | 1,232 |
| Aug 28, 2026 | 207.00 | 209.50 | 207.00 | 209.50 | 209.50 | 1.21% | 15,994 |
| Aug 27, 2026 | 208.50 | 211.50 | 207.00 | 207.00 | 207.00 | -0.96% | 29,907 |
| Aug 26, 2026 | 208.50 | 210.50 | 209.00 | 209.00 | 209.00 | 0.29% | 101 |
| Aug 25, 2026 | 206.50 | 210.00 | 208.00 | 208.40 | 208.40 | 0.68% | 2,403 |
| Aug 24, 2026 | 204.90 | 207.00 | 203.50 | 207.00 | 207.00 | 1.72% | 1 |
| Aug 21, 2026 | 201.00 | 203.50 | 202.00 | 203.50 | 203.50 | -0.25% | 1,231 |
| Aug 20, 2026 | 205.50 | 208.00 | 203.00 | 204.00 | 204.00 | -0.97% | 39 |
| Aug 19, 2026 | 204.10 | 206.00 | 205.00 | 206.00 | 206.00 | -0.53% | 57 |
| Aug 18, 2026 | 206.50 | 207.50 | 205.50 | 207.10 | 207.10 | -0.19% | 1,356 |
| Aug 17, 2026 | 208.50 | 209.50 | 206.00 | 207.50 | 207.50 | -0.14% | 469 |
| Aug 14, 2026 | 209.00 | 211.00 | 207.79 | 207.79 | 207.79 | -1.05% | 43,345 |
| Aug 13, 2026 | 208.50 | 212.00 | 208.50 | 210.00 | 210.00 | 1.20% | 47 |
| Aug 12, 2026 | 202.00 | 208.00 | 201.50 | 207.50 | 207.50 | 3.23% | 1,692 |
| Aug 11, 2026 | 202.10 | 203.50 | 200.00 | 201.00 | 201.00 | -0.99% | 5,326 |
| Aug 10, 2026 | 205.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.98% | 25 |
| Aug 7, 2026 | 206.50 | 207.20 | 204.75 | 205.00 | 205.00 | -0.24% | 3,530 |
| Aug 6, 2026 | 205.50 | 206.50 | 205.00 | 205.50 | 205.50 | -2.14% | 2,061 |
| Aug 5, 2026 | 208.50 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | - |
| Aug 4, 2026 | 205.50 | 208.53 | 203.00 | 208.00 | 208.00 | 1.22% | 140 |
| Aug 3, 2026 | 204.45 | 206.50 | 205.00 | 205.50 | 205.50 | 0.49% | 619 |
| Jul 31, 2026 | 203.00 | 205.00 | 204.00 | 204.50 | 204.50 | 0.83% | 1 |
| Jul 30, 2026 | 200.65 | 205.50 | 201.00 | 202.81 | 202.81 | 1.15% | 5,287 |
| Jul 29, 2026 | 200.55 | 201.00 | 200.50 | 200.50 | 200.50 | -0.99% | 74,001 |
| Jul 28, 2026 | 201.00 | 203.00 | 200.50 | 202.50 | 202.50 | 0.51% | 17 |
| Jul 27, 2026 | 205.00 | 205.50 | 203.50 | 204.00 | 201.48 | 1.24% | 1,011 |
| Jul 24, 2026 | 202.10 | 204.00 | 201.50 | 201.50 | 199.01 | 0.95% | - |
| Jul 23, 2026 | 202.45 | 203.50 | 199.60 | 199.60 | 197.14 | -1.43% | 1,003 |
| Jul 22, 2026 | 203.45 | 202.50 | 202.50 | 202.50 | 200.00 | -0.74% | 13 |
| Jul 21, 2026 | 203.00 | 204.50 | 202.25 | 204.00 | 201.48 | 0.99% | 34 |
| Jul 20, 2026 | 202.10 | 205.00 | 202.00 | 202.00 | 199.51 | -0.25% | 54,088 |