DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 213.50
+7.00 (3.39%)
Nov 4, 2026, 4:46 PM CET
VIE:DOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 207.00 | 217.00 | 206.00 | 213.50 | 213.50 | 3.39% | 11,627 |
| Nov 3, 2026 | 209.00 | 211.50 | 205.50 | 206.50 | 206.50 | -2.82% | 19,214 |
| Nov 2, 2026 | 210.00 | 217.50 | 206.50 | 212.50 | 212.50 | 1.92% | 35,357 |
| Oct 30, 2026 | 205.00 | 215.00 | 203.00 | 208.50 | 208.50 | 0.97% | 23,274 |
| Oct 29, 2026 | 201.00 | 206.50 | 199.40 | 206.50 | 206.50 | 3.35% | 9,483 |
| Oct 28, 2026 | 196.60 | 202.50 | 196.40 | 199.80 | 199.80 | 0.81% | 8,825 |
| Oct 27, 2026 | 196.00 | 200.00 | 193.80 | 198.20 | 198.20 | 1.12% | 15,055 |
| Oct 23, 2026 | 197.60 | 199.00 | 194.40 | 196.00 | 196.00 | -0.81% | 15,159 |
| Oct 22, 2026 | 198.00 | 201.00 | 195.20 | 197.60 | 197.60 | -1.94% | 14,760 |
| Oct 21, 2026 | 201.00 | 202.50 | 197.40 | 201.50 | 201.50 | 1.36% | 5,258 |
| Oct 20, 2026 | 195.00 | 200.50 | 193.00 | 198.80 | 198.80 | 1.43% | 5,380 |
| Oct 19, 2026 | 197.00 | 198.20 | 194.80 | 196.00 | 196.00 | -0.61% | 7,363 |
| Oct 16, 2026 | 198.20 | 202.00 | 196.00 | 197.20 | 197.20 | -0.50% | 7,561 |
| Oct 15, 2026 | 191.00 | 198.20 | 191.00 | 198.20 | 198.20 | 1.75% | 13,007 |
| Oct 14, 2026 | 191.00 | 196.40 | 191.00 | 194.80 | 194.80 | -0.10% | 11,420 |
| Oct 13, 2026 | 195.20 | 196.80 | 193.80 | 195.00 | 195.00 | -0.10% | 9,597 |
| Oct 12, 2026 | 194.00 | 196.60 | 190.80 | 195.20 | 195.20 | 0.10% | 7,447 |
| Oct 9, 2026 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.04% | 5,386 |
| Oct 8, 2026 | 193.00 | 193.00 | 189.60 | 193.00 | 193.00 | -0.10% | 14,040 |
| Oct 7, 2026 | 194.80 | 195.40 | 192.80 | 193.20 | 193.20 | -1.53% | 13,088 |
| Oct 6, 2026 | 197.00 | 197.00 | 194.40 | 196.20 | 196.20 | 0.41% | 9,565 |
| Oct 5, 2026 | 194.00 | 196.40 | 191.80 | 195.40 | 195.40 | 1.24% | 12,367 |
| Oct 2, 2026 | 187.80 | 194.20 | 187.80 | 193.00 | 193.00 | 3.10% | 16,920 |
| Oct 1, 2026 | 187.60 | 190.00 | 186.80 | 187.20 | 187.20 | -0.11% | 18,804 |
| Sep 30, 2026 | 189.00 | 191.60 | 187.00 | 187.40 | 187.40 | -0.21% | 10,736 |
| Sep 29, 2026 | 192.40 | 192.40 | 187.20 | 187.80 | 187.80 | -0.32% | 13,575 |
| Sep 28, 2026 | 190.40 | 191.20 | 186.80 | 188.40 | 188.40 | -0.53% | 13,530 |
| Sep 25, 2026 | 188.40 | 190.00 | 186.00 | 189.40 | 189.40 | 2.16% | 9,982 |
| Sep 24, 2026 | 186.20 | 189.20 | 184.80 | 185.40 | 185.40 | -1.07% | 10,307 |
| Sep 23, 2026 | 191.20 | 192.40 | 186.60 | 187.40 | 187.40 | -1.68% | 10,157 |
| Sep 22, 2026 | 189.80 | 196.40 | 189.00 | 190.60 | 190.60 | 0.85% | 21,603 |
| Sep 21, 2026 | 187.00 | 189.80 | 185.60 | 189.00 | 189.00 | 1.39% | 8,392 |
| Sep 18, 2026 | 189.00 | 191.20 | 184.80 | 186.40 | 186.40 | -1.58% | 28,710 |
| Sep 17, 2026 | 192.00 | 193.60 | 186.40 | 189.40 | 189.40 | -0.94% | 18,608 |
| Sep 16, 2026 | 195.60 | 197.60 | 190.40 | 191.20 | 191.20 | -1.85% | 12,750 |
| Sep 15, 2026 | 198.00 | 198.00 | 194.00 | 194.80 | 194.80 | - | 9,230 |
| Sep 14, 2026 | 197.00 | 197.80 | 194.40 | 194.80 | 194.80 | -1.52% | 12,805 |
| Sep 11, 2026 | 198.00 | 202.50 | 196.20 | 197.80 | 197.80 | -0.60% | 12,987 |
| Sep 10, 2026 | 199.00 | 201.00 | 197.60 | 199.00 | 199.00 | -0.50% | 11,261 |
| Sep 9, 2026 | 203.00 | 204.50 | 198.80 | 200.00 | 200.00 | -2.68% | 7,062 |
| Sep 8, 2026 | 201.50 | 206.00 | 201.00 | 205.50 | 205.50 | 1.48% | 7,722 |
| Sep 7, 2026 | 205.00 | 205.50 | 200.50 | 202.50 | 202.50 | -1.70% | 8,451 |
| 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 |