DO & CO Aktiengesellschaft (FRA:DOQ)
Germany
· Delayed Price · Currency is EUR 184.40
-1.60 (-0.86%)
Last updated: Dec 5, 2025, 8:18 AM CET
FRA:DOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 183.80 | 186.00 | 183.80 | 186.00 | 186.00 | 0.43% | 50 |
| Dec 3, 2025 | 186.40 | 186.40 | 185.20 | 185.20 | 185.20 | -2.83% | 2 |
| Dec 2, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.53% | - |
| Dec 1, 2025 | 188.60 | 189.60 | 188.60 | 189.60 | 189.60 | -0.21% | 124 |
| Nov 28, 2025 | 186.60 | 190.00 | 186.60 | 190.00 | 190.00 | 1.82% | 100 |
| Nov 27, 2025 | 185.00 | 186.60 | 185.00 | 186.60 | 186.60 | 3.67% | 30 |
| Nov 26, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.33% | - |
| Nov 25, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.88% | - |
| Nov 24, 2025 | 181.00 | 182.20 | 181.00 | 182.20 | 182.20 | 2.36% | 6 |
| Nov 21, 2025 | 181.20 | 181.20 | 178.00 | 178.00 | 178.00 | -1.22% | 1 |
| Nov 20, 2025 | 180.00 | 180.20 | 180.00 | 180.20 | 180.20 | -0.99% | 23 |
| Nov 19, 2025 | 169.80 | 182.00 | 169.80 | 182.00 | 182.00 | 5.57% | 11 |
| Nov 18, 2025 | 175.00 | 175.00 | 172.40 | 172.40 | 172.40 | -3.58% | 107 |
| Nov 17, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -2.61% | - |
| Nov 14, 2025 | 187.60 | 187.60 | 183.60 | 183.60 | 183.60 | -5.17% | - |
| Nov 13, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.41% | - |
| Nov 12, 2025 | 200.50 | 200.50 | 192.00 | 194.40 | 194.40 | -2.11% | 60 |
| Nov 11, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.60% | - |
| Nov 10, 2025 | 199.60 | 199.80 | 199.60 | 199.80 | 199.80 | 0.30% | 35 |
| Nov 7, 2025 | 197.80 | 199.20 | 197.80 | 199.20 | 199.20 | -2.83% | 4 |
| Nov 6, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | - |
| Nov 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -2.39% | - |
| Nov 4, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1.70% | 5 |
| Nov 3, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Oct 31, 2025 | 207.50 | 207.50 | 205.50 | 205.50 | 205.50 | -0.96% | 10 |
| Oct 30, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -1.66% | - |
| Oct 29, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -1.17% | - |
| Oct 28, 2025 | 212.00 | 213.50 | 212.00 | 213.50 | 213.50 | -1.16% | 20 |
| Oct 27, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.23% | - |
| Oct 23, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 0.93% | - |
| Oct 22, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.23% | - |
| Oct 21, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.70% | - |
| Oct 20, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 1.65% | - |
| Oct 17, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -3.20% | 2 |
| Oct 16, 2025 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | -1.35% | 20 |
| Oct 15, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.67% | 8 |
| Oct 14, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 1.59% | - |
| Oct 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.51% | - |
| Oct 10, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.98% | - |
| Oct 9, 2025 | 226.50 | 235.00 | 226.50 | 235.00 | 235.00 | 5.86% | 20 |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.22% | - |
| Oct 7, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.45% | - |
| Oct 6, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.45% | - |
| Oct 3, 2025 | 219.50 | 220.50 | 219.50 | 220.50 | 220.50 | 0.92% | 91 |
| Oct 2, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.91% | - |
| Oct 1, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - | - |
| Sep 30, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - | - |
| Sep 29, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.45% | - |
| Sep 26, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.68% | - |
| Sep 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Sep 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Sep 23, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.36% | - |
| Sep 22, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.90% | - |
| Sep 19, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.11% | - |
| Sep 18, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.88% | - |
| Sep 17, 2025 | 222.50 | 227.50 | 222.50 | 227.50 | 227.50 | 3.17% | 25 |
| Sep 16, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -1.12% | - |
| Sep 15, 2025 | 219.50 | 223.00 | 219.50 | 223.00 | 223.00 | 1.59% | 5 |
| Sep 12, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 2.33% | - |
| Sep 11, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -3.38% | - |
| Sep 10, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.22% | - |
| Sep 9, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.22% | - |
| Sep 8, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | - |
| Sep 5, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.23% | - |
| Sep 4, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -1.99% | - |
| Sep 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.44% | - |
| Sep 2, 2025 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 1.34% | 4 |
| Sep 1, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.18% | - |
| Aug 29, 2025 | 227.50 | 229.00 | 227.50 | 229.00 | 229.00 | 2.69% | 22 |
| Aug 28, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | - |
| Aug 27, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.12% | - |
| Aug 26, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -2.20% | - |
| Aug 25, 2025 | 225.00 | 228.50 | 225.00 | 227.50 | 227.50 | 2.48% | 19 |
| Aug 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.45% | - |
| Aug 21, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -2.21% | - |
| Aug 20, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Aug 19, 2025 | 225.50 | 226.00 | 225.00 | 226.00 | 226.00 | -1.95% | 40 |
| Aug 18, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 4.77% | - |
| Aug 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.09% | - |
| Aug 14, 2025 | 199.60 | 215.50 | 199.60 | 215.50 | 215.50 | 6.95% | 100 |
| Aug 13, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.77% | - |
| Aug 12, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | -1.00% | - |
| Aug 11, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 200 |
| Aug 8, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.21% | - |
| Aug 7, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.50% | - |
| Aug 6, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 0.91% | - |
| Aug 5, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 1.85% | - |
| Aug 4, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.82% | - |
| Aug 1, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.03% | - |
| Jul 31, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.57% | - |
| Jul 30, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.14% | - |
| Jul 29, 2025 | 196.40 | 196.40 | 193.00 | 193.00 | 193.00 | -2.13% | 30 |
| Jul 28, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 1.34% | - |
| Jul 25, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -2.01% | - |
| Jul 24, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0.81% | - |
| Jul 23, 2025 | 198.40 | 198.40 | 197.00 | 197.00 | 197.00 | -2.23% | 2 |
| Jul 22, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 3.12% | 2 |
| Jul 21, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -1.51% | - |
| Jul 18, 2025 | 204.00 | 204.00 | 198.40 | 198.40 | 198.40 | -2.02% | 10 |