DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 206.00
+5.50 (2.74%)
Sep 4, 2026, 5:35 PM CET
VIE:DOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 202.00 | 206.50 | 202.00 | 206.00 | 206.00 | 2.74% | 8,215 |
| Sep 3, 2026 | 199.60 | 201.50 | 198.20 | 200.50 | 200.50 | 0.45% | 6,204 |
| Sep 2, 2026 | 201.50 | 202.00 | 197.60 | 199.60 | 199.60 | -0.94% | 11,567 |
| Sep 1, 2026 | 207.00 | 207.00 | 200.00 | 201.50 | 201.50 | -0.74% | 5,785 |
| Aug 31, 2026 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | -2.87% | 15,085 |
| Aug 28, 2026 | 207.50 | 210.00 | 207.00 | 209.00 | 209.00 | 1.21% | 6,789 |
| Aug 27, 2026 | 209.50 | 209.50 | 206.50 | 206.50 | 206.50 | -1.20% | 5,409 |
| Aug 26, 2026 | 207.50 | 211.00 | 207.50 | 209.00 | 209.00 | 1.21% | 7,709 |
| Aug 25, 2026 | 209.00 | 209.50 | 206.00 | 206.50 | 206.50 | - | 4,971 |
| Aug 24, 2026 | 203.50 | 208.00 | 203.50 | 206.50 | 206.50 | 0.49% | 6,689 |
| Aug 21, 2026 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 1.73% | 5,664 |
| Aug 20, 2026 | 207.50 | 208.00 | 201.00 | 202.00 | 202.00 | -1.94% | 10,518 |
| Aug 19, 2026 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.24% | 4,904 |
| Aug 18, 2026 | 207.00 | 209.50 | 203.50 | 205.50 | 205.50 | -0.96% | 10,531 |
| Aug 17, 2026 | 209.00 | 209.00 | 205.00 | 207.50 | 207.50 | -0.24% | 7,106 |
| Aug 14, 2026 | 209.00 | 212.00 | 207.50 | 208.00 | 208.00 | - | 12,290 |
| Aug 13, 2026 | 209.00 | 213.00 | 205.50 | 208.00 | 208.00 | 0.24% | 12,735 |
| Aug 12, 2026 | 205.00 | 208.00 | 199.40 | 207.50 | 207.50 | 3.23% | 30,900 |
| Aug 11, 2026 | 202.50 | 203.50 | 197.60 | 201.00 | 201.00 | -0.25% | 12,161 |
| Aug 10, 2026 | 204.00 | 207.00 | 201.50 | 201.50 | 201.50 | -1.71% | 12,401 |
| Aug 7, 2026 | 204.50 | 208.50 | 204.50 | 205.00 | 205.00 | -0.24% | 10,536 |
| Aug 6, 2026 | 206.00 | 208.50 | 204.00 | 205.50 | 205.50 | 0.49% | 11,366 |
| Aug 5, 2026 | 208.00 | 211.00 | 204.50 | 204.50 | 204.50 | -1.68% | 20,815 |
| Aug 4, 2026 | 205.00 | 209.00 | 202.00 | 208.00 | 208.00 | 1.22% | 15,423 |
| Aug 3, 2026 | 204.00 | 208.00 | 202.50 | 205.50 | 205.50 | 1.73% | 12,491 |
| Jul 31, 2026 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | -0.25% | 17,439 |
| Jul 30, 2026 | 201.00 | 206.00 | 201.00 | 202.50 | 202.50 | 0.75% | 16,056 |
| Jul 29, 2026 | 200.50 | 202.50 | 198.00 | 201.00 | 201.00 | 0.25% | 16,906 |
| Jul 28, 2026 | 202.00 | 203.00 | 198.80 | 200.50 | 200.50 | - | 14,423 |
| Jul 27, 2026 | 204.00 | 206.50 | 203.00 | 203.00 | 200.50 | 1.00% | 17,118 |
| Jul 24, 2026 | 204.00 | 204.00 | 200.50 | 201.00 | 198.52 | 0.50% | 11,583 |
| Jul 23, 2026 | 203.00 | 203.00 | 198.60 | 200.00 | 197.54 | -2.20% | 14,762 |
| Jul 22, 2026 | 202.50 | 204.50 | 201.50 | 204.50 | 201.98 | 0.49% | 11,487 |
| Jul 21, 2026 | 204.00 | 205.00 | 201.50 | 203.50 | 200.99 | 0.49% | 13,618 |
| Jul 20, 2026 | 203.50 | 205.50 | 201.50 | 202.50 | 200.01 | -0.74% | 22,319 |
| Jul 17, 2026 | 206.00 | 206.00 | 201.00 | 204.00 | 201.49 | -0.73% | 12,369 |
| Jul 16, 2026 | 200.50 | 206.50 | 200.50 | 205.50 | 202.97 | 0.98% | 21,629 |
| Jul 15, 2026 | 202.00 | 203.50 | 197.80 | 203.50 | 200.99 | 0.25% | 16,913 |
| Jul 14, 2026 | 202.50 | 204.00 | 199.60 | 203.00 | 200.50 | -1.22% | 24,777 |
| Jul 13, 2026 | 210.00 | 211.00 | 205.00 | 205.50 | 202.97 | -3.29% | 21,027 |
| Jul 10, 2026 | 211.00 | 214.00 | 209.00 | 212.50 | 209.88 | 0.71% | 18,987 |
| Jul 9, 2026 | 213.00 | 213.00 | 205.50 | 211.00 | 208.40 | 1.44% | 24,812 |
| Jul 8, 2026 | 215.00 | 215.50 | 205.00 | 208.00 | 205.44 | -4.15% | 25,079 |
| Jul 7, 2026 | 221.00 | 223.00 | 215.00 | 217.00 | 214.33 | -2.25% | 22,359 |
| Jul 6, 2026 | 221.00 | 223.00 | 219.00 | 222.00 | 219.27 | - | 10,260 |
| Jul 3, 2026 | 224.50 | 224.50 | 218.00 | 222.00 | 219.27 | -0.89% | 13,357 |
| Jul 2, 2026 | 222.00 | 224.50 | 219.50 | 224.00 | 221.24 | 0.45% | 12,577 |
| Jul 1, 2026 | 216.50 | 223.00 | 215.00 | 223.00 | 220.25 | 2.76% | 13,300 |
| Jun 30, 2026 | 220.50 | 221.50 | 215.00 | 217.00 | 214.33 | -1.59% | 12,428 |
| Jun 29, 2026 | 224.00 | 224.00 | 219.00 | 220.50 | 217.78 | -2.00% | 16,839 |