DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 169.80
+2.20 (1.31%)
May 5, 2026, 5:35 PM CET
VIE:DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 168.20 | 170.60 | 165.20 | 169.80 | 169.80 | 1.31% | 25,982 |
| May 4, 2026 | 175.00 | 176.60 | 167.40 | 167.60 | 167.60 | -3.12% | 24,845 |
| Apr 30, 2026 | 167.00 | 173.00 | 166.00 | 173.00 | 173.00 | 2.37% | 25,742 |
| Apr 29, 2026 | 171.80 | 171.80 | 167.40 | 169.00 | 169.00 | - | 18,399 |
| Apr 28, 2026 | 172.40 | 172.80 | 168.40 | 169.00 | 169.00 | -1.05% | 28,195 |
| Apr 27, 2026 | 174.20 | 175.00 | 170.80 | 170.80 | 170.80 | -1.27% | 16,241 |
| Apr 24, 2026 | 174.00 | 174.80 | 170.60 | 173.00 | 173.00 | -0.23% | 40,265 |
| Apr 23, 2026 | 175.00 | 175.60 | 171.00 | 173.40 | 173.40 | -2.36% | 30,914 |
| Apr 22, 2026 | 181.80 | 183.00 | 175.60 | 177.60 | 177.60 | -0.45% | 30,839 |
| Apr 21, 2026 | 184.80 | 186.60 | 178.40 | 178.40 | 178.40 | -2.51% | 32,461 |
| Apr 20, 2026 | 183.00 | 186.00 | 179.00 | 183.00 | 183.00 | -2.56% | 34,833 |
| Apr 17, 2026 | 177.00 | 190.00 | 174.80 | 187.80 | 187.80 | 5.74% | 52,844 |
| Apr 16, 2026 | 183.00 | 183.40 | 176.20 | 177.60 | 177.60 | -2.52% | 26,109 |
| Apr 15, 2026 | 184.60 | 184.80 | 180.80 | 182.20 | 182.20 | -0.55% | 11,755 |
| Apr 14, 2026 | 184.00 | 185.60 | 182.20 | 183.20 | 183.20 | 0.33% | 17,612 |
| Apr 13, 2026 | 182.20 | 183.40 | 179.60 | 182.60 | 182.60 | -1.83% | 15,334 |
| Apr 10, 2026 | 184.00 | 187.20 | 181.60 | 186.00 | 186.00 | 1.42% | 21,407 |
| Apr 9, 2026 | 190.00 | 190.00 | 182.00 | 183.40 | 183.40 | -4.38% | 26,110 |
| Apr 8, 2026 | 185.00 | 197.40 | 184.60 | 191.80 | 191.80 | 14.58% | 61,893 |
| Apr 7, 2026 | 172.60 | 173.00 | 165.60 | 167.40 | 167.40 | -1.88% | 24,784 |
| Apr 2, 2026 | 169.80 | 171.60 | 165.40 | 170.60 | 170.60 | -1.84% | 16,796 |
| Apr 1, 2026 | 175.00 | 175.00 | 169.80 | 173.80 | 173.80 | 7.28% | 31,447 |
| Mar 31, 2026 | 161.40 | 164.00 | 160.80 | 162.00 | 162.00 | 0.37% | 12,488 |
| Mar 30, 2026 | 163.40 | 164.80 | 161.20 | 161.40 | 161.40 | -1.71% | 15,790 |
| Mar 27, 2026 | 168.00 | 168.40 | 163.00 | 164.20 | 164.20 | -1.56% | 14,320 |
| Mar 26, 2026 | 171.60 | 171.60 | 164.40 | 166.80 | 166.80 | -2.91% | 13,522 |
| Mar 25, 2026 | 173.00 | 173.00 | 168.60 | 171.80 | 171.80 | 1.06% | 41,258 |
| Mar 24, 2026 | 175.00 | 175.00 | 169.40 | 170.00 | 170.00 | -2.52% | 17,528 |
| Mar 23, 2026 | 165.00 | 176.40 | 160.00 | 174.40 | 174.40 | 4.06% | 29,178 |
| Mar 20, 2026 | 171.00 | 172.60 | 167.60 | 167.60 | 167.60 | -1.30% | 23,512 |
| Mar 19, 2026 | 178.80 | 178.80 | 168.80 | 169.80 | 169.80 | -4.07% | 28,170 |
| Mar 18, 2026 | 178.00 | 183.60 | 176.00 | 177.00 | 177.00 | 0.23% | 19,411 |
| Mar 17, 2026 | 175.00 | 177.60 | 172.80 | 176.60 | 176.60 | 1.49% | 16,454 |
| Mar 16, 2026 | 175.20 | 176.40 | 168.80 | 174.00 | 174.00 | -0.11% | 21,594 |
| Mar 13, 2026 | 178.60 | 178.60 | 173.60 | 174.20 | 174.20 | -2.68% | 19,440 |
| Mar 12, 2026 | 185.00 | 185.00 | 178.00 | 179.00 | 179.00 | -3.24% | 22,015 |
| Mar 11, 2026 | 188.40 | 188.40 | 182.20 | 185.00 | 185.00 | -2.43% | 20,184 |
| Mar 10, 2026 | 183.60 | 190.60 | 179.00 | 189.60 | 189.60 | 10.36% | 22,277 |
| Mar 9, 2026 | 175.00 | 179.20 | 171.80 | 171.80 | 171.80 | -5.08% | 39,316 |
| Mar 6, 2026 | 190.00 | 193.60 | 181.00 | 181.00 | 181.00 | -4.74% | 29,376 |
| Mar 5, 2026 | 193.60 | 198.80 | 190.00 | 190.00 | 190.00 | -0.52% | 28,311 |
| Mar 4, 2026 | 184.20 | 195.00 | 184.20 | 191.00 | 191.00 | 3.69% | 27,544 |
| Mar 3, 2026 | 186.00 | 188.80 | 179.20 | 184.20 | 184.20 | -1.07% | 25,526 |
| Mar 2, 2026 | 195.00 | 204.00 | 184.00 | 186.20 | 186.20 | -13.60% | 81,745 |
| Feb 27, 2026 | 220.50 | 220.50 | 215.00 | 215.50 | 215.50 | -2.05% | 12,745 |
| Feb 26, 2026 | 219.50 | 220.50 | 216.00 | 220.00 | 220.00 | 0.46% | 8,341 |
| Feb 25, 2026 | 216.00 | 220.50 | 215.50 | 219.00 | 219.00 | 1.62% | 11,073 |
| Feb 24, 2026 | 214.50 | 216.50 | 210.00 | 215.50 | 215.50 | 0.47% | 6,746 |
| Feb 23, 2026 | 217.00 | 219.50 | 213.50 | 214.50 | 214.50 | -1.38% | 12,776 |
| Feb 20, 2026 | 215.00 | 217.50 | 211.00 | 217.50 | 217.50 | 0.23% | 12,816 |