DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 181.20
-8.40 (-4.43%)
Nov 14, 2025, 5:35 PM CET
VIE:DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 193.00 | 193.00 | 181.20 | 181.20 | 181.20 | -4.43% | 18,251 |
| Nov 13, 2025 | 195.00 | 196.20 | 188.00 | 189.60 | 189.60 | -1.76% | 15,673 |
| Nov 12, 2025 | 201.00 | 201.00 | 192.40 | 193.00 | 193.00 | -3.50% | 28,147 |
| Nov 11, 2025 | 201.50 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 5,236 |
| Nov 10, 2025 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 6,666 |
| Nov 7, 2025 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.75% | 12,016 |
| Nov 6, 2025 | 206.00 | 206.50 | 200.50 | 200.50 | 200.50 | -3.14% | 6,252 |
| Nov 5, 2025 | 206.50 | 208.50 | 204.00 | 207.00 | 207.00 | - | 4,924 |
| Nov 4, 2025 | 207.00 | 209.00 | 204.00 | 207.00 | 207.00 | -0.48% | 8,560 |
| Nov 3, 2025 | 207.00 | 210.00 | 206.50 | 208.00 | 208.00 | 0.48% | 4,936 |
| Oct 31, 2025 | 210.50 | 210.50 | 207.00 | 207.00 | 207.00 | -1.19% | 9,137 |
| Oct 30, 2025 | 210.00 | 214.00 | 207.50 | 209.50 | 209.50 | 0.24% | 7,228 |
| Oct 29, 2025 | 217.00 | 217.00 | 209.00 | 209.00 | 209.00 | -1.88% | 5,120 |
| Oct 28, 2025 | 214.00 | 216.50 | 212.50 | 213.00 | 213.00 | -0.47% | 5,832 |
| Oct 27, 2025 | 217.50 | 217.50 | 213.00 | 214.00 | 214.00 | -1.38% | 7,004 |
| Oct 24, 2025 | 216.00 | 217.50 | 211.50 | 217.00 | 217.00 | -0.23% | 12,219 |
| Oct 23, 2025 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | -0.46% | 5,944 |
| Oct 22, 2025 | 216.00 | 219.00 | 215.00 | 218.50 | 218.50 | 0.69% | 9,147 |
| Oct 21, 2025 | 215.50 | 217.00 | 210.50 | 217.00 | 217.00 | 0.70% | 7,893 |
| Oct 20, 2025 | 215.00 | 217.50 | 215.00 | 215.50 | 215.50 | -0.23% | 6,331 |
| Oct 17, 2025 | 216.00 | 216.00 | 209.50 | 216.00 | 216.00 | -0.92% | 8,549 |
| Oct 16, 2025 | 220.00 | 220.00 | 216.50 | 218.00 | 218.00 | -0.46% | 6,650 |
| Oct 15, 2025 | 225.00 | 225.00 | 218.50 | 219.00 | 219.00 | -1.79% | 5,436 |
| Oct 14, 2025 | 227.00 | 227.00 | 219.50 | 223.00 | 223.00 | -1.33% | 10,524 |
| Oct 13, 2025 | 222.00 | 227.00 | 222.00 | 226.00 | 226.00 | 1.80% | 5,920 |
| Oct 10, 2025 | 230.00 | 230.50 | 221.50 | 222.00 | 222.00 | -3.48% | 7,208 |
| Oct 9, 2025 | 230.00 | 236.50 | 229.00 | 230.00 | 230.00 | 0.22% | 13,821 |
| Oct 8, 2025 | 222.50 | 229.50 | 222.50 | 229.50 | 229.50 | 2.23% | 10,203 |
| Oct 7, 2025 | 224.00 | 227.50 | 222.00 | 224.50 | 224.50 | 0.22% | 10,732 |
| Oct 6, 2025 | 221.00 | 226.50 | 220.00 | 224.00 | 224.00 | 0.67% | 7,814 |
| Oct 3, 2025 | 219.00 | 224.00 | 219.00 | 222.50 | 222.50 | 0.68% | 4,791 |
| Oct 2, 2025 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.23% | 6,487 |
| Oct 1, 2025 | 224.00 | 224.00 | 217.50 | 220.50 | 220.50 | -0.68% | 17,533 |
| Sep 30, 2025 | 222.50 | 224.50 | 220.00 | 222.00 | 222.00 | -0.22% | 5,483 |
| Sep 29, 2025 | 222.00 | 225.50 | 220.50 | 222.50 | 222.50 | - | 6,894 |
| Sep 26, 2025 | 219.50 | 223.00 | 218.00 | 222.50 | 222.50 | - | 6,030 |
| Sep 25, 2025 | 222.00 | 222.50 | 219.00 | 222.50 | 222.50 | 0.23% | 7,261 |
| Sep 24, 2025 | 225.50 | 225.50 | 222.00 | 222.00 | 222.00 | -1.11% | 3,901 |
| Sep 23, 2025 | 223.50 | 228.00 | 223.50 | 224.50 | 224.50 | -0.44% | 7,217 |
| Sep 22, 2025 | 225.00 | 226.00 | 220.00 | 225.50 | 225.50 | 1.35% | 6,836 |
| Sep 19, 2025 | 222.00 | 224.00 | 222.00 | 222.50 | 222.50 | -0.45% | 15,073 |
| Sep 18, 2025 | 227.00 | 227.50 | 222.50 | 223.50 | 223.50 | -2.19% | 7,131 |
| Sep 17, 2025 | 223.00 | 229.00 | 223.00 | 228.50 | 228.50 | 2.24% | 14,592 |
| Sep 16, 2025 | 225.00 | 225.00 | 219.00 | 223.50 | 223.50 | 0.45% | 8,704 |
| Sep 15, 2025 | 219.50 | 224.00 | 219.50 | 222.50 | 222.50 | 0.91% | 6,731 |
| Sep 12, 2025 | 219.00 | 223.50 | 219.00 | 220.50 | 220.50 | -0.23% | 5,354 |
| Sep 11, 2025 | 217.50 | 221.50 | 216.50 | 221.00 | 221.00 | 2.08% | 8,783 |
| Sep 10, 2025 | 222.50 | 222.50 | 216.00 | 216.50 | 216.50 | -3.13% | 11,121 |
| Sep 9, 2025 | 220.50 | 224.50 | 220.50 | 223.50 | 223.50 | -0.89% | 7,106 |
| Sep 8, 2025 | 223.00 | 225.50 | 223.00 | 225.50 | 225.50 | 0.45% | 4,621 |