DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 221.50
-0.50 (-0.23%)
Jul 6, 2026, 3:30 PM CET
VIE:DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 224.50 | 224.50 | 223.00 | 223.00 | - | -0.45% | 325 |
| Jul 2, 2026 | 222.00 | 224.50 | 219.50 | 224.00 | 224.00 | 0.45% | 12,577 |
| Jul 1, 2026 | 216.50 | 223.00 | 215.00 | 223.00 | 223.00 | 2.76% | 13,300 |
| Jun 30, 2026 | 220.50 | 221.50 | 215.00 | 217.00 | 217.00 | -1.59% | 12,428 |
| Jun 29, 2026 | 224.00 | 224.00 | 219.00 | 220.50 | 220.50 | -2.00% | 16,839 |
| Jun 26, 2026 | 224.00 | 226.50 | 221.00 | 225.00 | 225.00 | 0.45% | 14,391 |
| Jun 25, 2026 | 221.00 | 230.00 | 221.00 | 224.00 | 224.00 | 1.59% | 31,652 |
| Jun 24, 2026 | 217.50 | 220.50 | 215.00 | 220.50 | 220.50 | 1.61% | 28,155 |
| Jun 23, 2026 | 213.00 | 217.00 | 210.00 | 217.00 | 217.00 | 0.93% | 19,668 |
| Jun 22, 2026 | 216.00 | 216.50 | 213.50 | 215.00 | 215.00 | -0.92% | 12,241 |
| Jun 19, 2026 | 217.00 | 218.50 | 214.50 | 217.00 | 217.00 | - | 29,063 |
| Jun 18, 2026 | 216.00 | 217.00 | 210.00 | 217.00 | 217.00 | 0.70% | 25,026 |
| Jun 17, 2026 | 215.50 | 216.50 | 212.00 | 215.50 | 215.50 | -0.46% | 23,123 |
| Jun 16, 2026 | 217.50 | 222.00 | 213.00 | 216.50 | 216.50 | -0.46% | 29,522 |
| Jun 15, 2026 | 210.50 | 219.50 | 210.50 | 217.50 | 217.50 | 6.88% | 55,416 |
| Jun 12, 2026 | 196.40 | 215.00 | 196.40 | 203.50 | 203.50 | 5.44% | 80,441 |
| Jun 11, 2026 | 180.00 | 195.00 | 180.00 | 193.00 | 193.00 | 7.82% | 58,953 |
| Jun 10, 2026 | 179.00 | 180.80 | 175.60 | 179.00 | 179.00 | 1.36% | 23,167 |
| Jun 9, 2026 | 179.80 | 183.80 | 176.60 | 176.60 | 176.60 | -1.89% | 23,459 |
| Jun 8, 2026 | 180.40 | 182.20 | 177.20 | 180.00 | 180.00 | -1.64% | 15,389 |
| Jun 5, 2026 | 183.00 | 187.20 | 183.00 | 183.00 | 183.00 | -0.33% | 20,234 |
| Jun 4, 2026 | 183.60 | 188.20 | 183.20 | 183.60 | 183.60 | - | 17,361 |
| Jun 3, 2026 | 187.60 | 187.60 | 182.80 | 183.60 | 183.60 | -2.13% | 17,320 |
| Jun 2, 2026 | 193.00 | 193.00 | 186.00 | 187.60 | 187.60 | -0.85% | 16,497 |
| Jun 1, 2026 | 194.00 | 194.00 | 186.80 | 189.20 | 189.20 | -2.47% | 20,079 |
| May 29, 2026 | 189.00 | 197.00 | 186.20 | 194.00 | 194.00 | 4.41% | 45,786 |
| May 28, 2026 | 187.00 | 187.80 | 182.20 | 185.80 | 185.80 | -1.06% | 20,053 |
| May 27, 2026 | 186.40 | 190.60 | 186.40 | 187.80 | 187.80 | 0.86% | 19,739 |
| May 26, 2026 | 192.00 | 192.00 | 186.20 | 186.20 | 186.20 | -2.41% | 14,304 |
| May 25, 2026 | 186.00 | 194.20 | 186.00 | 190.80 | 190.80 | 5.41% | 25,293 |
| May 22, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1.69% | 24,155 |
| May 21, 2026 | 183.00 | 184.80 | 178.00 | 178.00 | 178.00 | -3.05% | 23,085 |
| May 20, 2026 | 175.40 | 185.20 | 174.60 | 183.60 | 183.60 | 4.56% | 28,700 |
| May 19, 2026 | 182.00 | 182.80 | 175.00 | 175.60 | 175.60 | -2.98% | 23,836 |
| May 18, 2026 | 180.00 | 183.40 | 178.00 | 181.00 | 181.00 | -0.55% | 17,342 |
| May 15, 2026 | 183.00 | 186.00 | 180.40 | 182.00 | 182.00 | -2.15% | 13,898 |
| May 14, 2026 | 183.40 | 186.00 | 182.00 | 186.00 | 186.00 | 1.75% | 8,474 |
| May 13, 2026 | 181.00 | 182.80 | 180.40 | 182.80 | 182.80 | 0.99% | 11,480 |
| May 12, 2026 | 180.80 | 182.00 | 179.00 | 181.00 | 181.00 | -1.09% | 19,247 |
| May 11, 2026 | 181.00 | 183.00 | 179.40 | 183.00 | 183.00 | 0.66% | 16,433 |
| May 8, 2026 | 182.40 | 184.60 | 179.60 | 181.80 | 181.80 | -0.98% | 14,724 |
| May 7, 2026 | 184.00 | 187.80 | 183.00 | 183.60 | 183.60 | 0.77% | 25,316 |
| May 6, 2026 | 171.40 | 187.20 | 171.40 | 182.20 | 182.20 | 7.30% | 52,198 |
| 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 |