DO & CO Aktiengesellschaft (VIE:DOC)
Austria · Delayed Price · Currency is EUR 187.40
+2.00 (1.08%)
Sep 25, 2026, 1:37 PM CET
VIE:DOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 188.40 | 188.40 | 186.00 | 187.00 | - | 0.86% | 305 |
| 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 |
| 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 |