DO & CO Aktiengesellschaft (VIE:DOC)
Austria
· Delayed Price · Currency is EUR 191.00
+6.80 (3.69%)
Mar 4, 2026, 5:35 PM CET
VIE:DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 210.50 | 217.00 | 210.00 | 217.00 | 217.00 | 1.40% | 11,585 |
| Feb 18, 2026 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 1.90% | 12,213 |
| Feb 17, 2026 | 209.00 | 212.00 | 203.00 | 210.00 | 210.00 | 0.72% | 16,972 |
| Feb 16, 2026 | 212.50 | 213.50 | 207.50 | 208.50 | 208.50 | -0.48% | 11,182 |
| Feb 13, 2026 | 207.00 | 215.50 | 206.50 | 209.50 | 209.50 | 4.85% | 38,501 |
| Feb 12, 2026 | 188.20 | 208.50 | 184.00 | 199.80 | 199.80 | 5.83% | 52,721 |
| Feb 11, 2026 | 194.00 | 194.00 | 183.00 | 188.80 | 188.80 | -1.26% | 35,348 |
| Feb 10, 2026 | 193.20 | 194.80 | 190.40 | 191.20 | 191.20 | -1.44% | 13,876 |
| Feb 9, 2026 | 199.60 | 200.50 | 194.00 | 194.00 | 194.00 | -2.32% | 19,921 |
| Feb 6, 2026 | 192.80 | 198.60 | 191.00 | 198.60 | 198.60 | 3.22% | 11,939 |
| Feb 5, 2026 | 196.00 | 196.80 | 190.60 | 192.40 | 192.40 | -0.93% | 12,089 |
| Feb 4, 2026 | 197.40 | 197.40 | 192.00 | 194.20 | 194.20 | -0.10% | 10,333 |
| Feb 3, 2026 | 199.20 | 199.40 | 193.20 | 194.40 | 194.40 | -1.32% | 12,019 |
| Feb 2, 2026 | 196.80 | 199.80 | 195.40 | 197.00 | 197.00 | -0.10% | 11,005 |
| Jan 30, 2026 | 198.00 | 200.00 | 195.80 | 197.20 | 197.20 | -0.60% | 9,953 |
| Jan 29, 2026 | 198.80 | 198.80 | 194.40 | 198.40 | 198.40 | -0.20% | 16,024 |
| Jan 28, 2026 | 202.00 | 202.00 | 197.20 | 198.80 | 198.80 | -1.58% | 9,562 |
| Jan 27, 2026 | 196.00 | 203.00 | 194.60 | 202.00 | 202.00 | 3.06% | 15,986 |
| Jan 26, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.24% | 25,314 |
| Jan 23, 2026 | 205.50 | 205.50 | 198.80 | 200.50 | 200.50 | -2.67% | 17,902 |
| Jan 22, 2026 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 3.94% | 17,122 |
| Jan 21, 2026 | 204.50 | 204.50 | 197.80 | 198.20 | 198.20 | -2.36% | 12,821 |
| Jan 20, 2026 | 203.00 | 203.00 | 197.00 | 203.00 | 203.00 | 0.74% | 9,597 |
| Jan 19, 2026 | 202.00 | 203.50 | 199.60 | 201.50 | 201.50 | -2.18% | 10,768 |
| Jan 16, 2026 | 205.50 | 209.00 | 204.50 | 206.00 | 206.00 | 0.24% | 5,355 |
| Jan 15, 2026 | 211.00 | 211.00 | 204.00 | 205.50 | 205.50 | -2.14% | 20,182 |
| Jan 14, 2026 | 208.00 | 215.50 | 207.00 | 210.00 | 210.00 | 0.24% | 34,207 |
| Jan 13, 2026 | 211.50 | 211.50 | 206.00 | 209.50 | 209.50 | -0.71% | 22,348 |
| Jan 12, 2026 | 217.50 | 218.00 | 210.00 | 211.00 | 211.00 | -3.21% | 16,919 |
| Jan 9, 2026 | 212.00 | 218.00 | 209.00 | 218.00 | 218.00 | 2.35% | 12,996 |
| Jan 8, 2026 | 206.50 | 213.00 | 205.00 | 213.00 | 213.00 | 2.90% | 9,672 |
| Jan 7, 2026 | 207.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.24% | 9,553 |
| Jan 6, 2026 | 208.00 | 208.00 | 203.50 | 206.50 | 206.50 | -0.72% | 4,717 |
| Jan 5, 2026 | 205.00 | 208.50 | 200.00 | 208.00 | 208.00 | 2.72% | 14,229 |
| Jan 2, 2026 | 206.00 | 206.00 | 201.00 | 202.50 | 202.50 | -2.17% | 8,463 |
| Dec 30, 2025 | 202.50 | 207.00 | 202.50 | 207.00 | 207.00 | 1.47% | 6,023 |
| Dec 29, 2025 | 200.50 | 206.00 | 199.00 | 204.00 | 204.00 | -0.49% | 11,130 |
| Dec 23, 2025 | 206.00 | 207.00 | 201.50 | 205.00 | 205.00 | - | 7,384 |
| Dec 22, 2025 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | -0.49% | 7,862 |
| Dec 19, 2025 | 202.00 | 206.00 | 201.00 | 206.00 | 206.00 | 2.49% | 28,787 |
| Dec 18, 2025 | 198.60 | 201.00 | 195.60 | 201.00 | 201.00 | 1.62% | 21,378 |
| Dec 17, 2025 | 195.00 | 198.60 | 195.00 | 197.80 | 197.80 | 0.41% | 9,972 |
| Dec 16, 2025 | 193.60 | 197.40 | 192.40 | 197.00 | 197.00 | 0.51% | 12,986 |
| Dec 15, 2025 | 190.00 | 196.00 | 189.00 | 196.00 | 196.00 | 3.81% | 14,282 |
| Dec 12, 2025 | 196.60 | 197.00 | 188.20 | 188.80 | 188.80 | -3.38% | 12,343 |
| Dec 11, 2025 | 191.60 | 195.60 | 191.20 | 195.40 | 195.40 | 2.41% | 7,963 |
| Dec 10, 2025 | 195.80 | 196.00 | 190.00 | 190.80 | 190.80 | -2.55% | 10,866 |
| Dec 9, 2025 | 191.40 | 196.60 | 189.40 | 195.80 | 195.80 | 1.03% | 12,032 |
| Dec 8, 2025 | 190.20 | 199.00 | 190.20 | 193.80 | 193.80 | 1.68% | 13,364 |
| Dec 5, 2025 | 186.40 | 190.60 | 186.40 | 190.60 | 190.60 | 2.25% | 9,559 |
| Dec 4, 2025 | 184.40 | 186.60 | 182.80 | 186.40 | 186.40 | 1.97% | 4,518 |
| Dec 3, 2025 | 185.00 | 187.80 | 182.40 | 182.80 | 182.80 | -1.30% | 9,694 |
| Dec 2, 2025 | 193.00 | 193.00 | 184.40 | 185.20 | 185.20 | -3.44% | 16,297 |
| Dec 1, 2025 | 192.00 | 192.40 | 188.60 | 191.80 | 191.80 | 0.63% | 10,525 |
| Nov 28, 2025 | 189.20 | 192.20 | 186.80 | 190.60 | 190.60 | 0.95% | 12,212 |
| Nov 27, 2025 | 185.00 | 189.80 | 185.00 | 188.80 | 188.80 | 2.28% | 14,598 |
| Nov 26, 2025 | 181.00 | 184.60 | 178.80 | 184.60 | 184.60 | 2.33% | 6,389 |
| Nov 25, 2025 | 181.00 | 181.20 | 178.00 | 180.40 | 180.40 | -0.22% | 7,959 |
| Nov 24, 2025 | 181.80 | 183.60 | 178.00 | 180.80 | 180.80 | 0.44% | 14,285 |
| Nov 21, 2025 | 183.00 | 183.00 | 176.60 | 180.00 | 180.00 | -0.11% | 11,754 |
| Nov 20, 2025 | 183.40 | 184.00 | 178.80 | 180.20 | 180.20 | - | 10,473 |
| Nov 19, 2025 | 171.80 | 182.40 | 171.60 | 180.20 | 180.20 | 5.50% | 23,213 |
| Nov 18, 2025 | 176.00 | 177.20 | 170.60 | 170.80 | 170.80 | -3.39% | 19,110 |
| Nov 17, 2025 | 183.00 | 184.00 | 176.80 | 176.80 | 176.80 | -2.43% | 16,023 |
| Nov 14, 2025 | 193.00 | 193.00 | 181.20 | 181.20 | 181.20 | -4.43% | 18,251 |
| Nov 13, 2025 | 195.00 | 196.20 | 188.00 | 189.60 | 189.60 | -1.76% | 15,673 |
| Nov 12, 2025 | 201.00 | 201.00 | 192.40 | 193.00 | 193.00 | -3.50% | 28,147 |
| Nov 11, 2025 | 201.50 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 5,236 |
| Nov 10, 2025 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 6,666 |
| Nov 7, 2025 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.75% | 12,016 |
| Nov 6, 2025 | 206.00 | 206.50 | 200.50 | 200.50 | 200.50 | -3.14% | 6,252 |
| Nov 5, 2025 | 206.50 | 208.50 | 204.00 | 207.00 | 207.00 | - | 4,924 |
| Nov 4, 2025 | 207.00 | 209.00 | 204.00 | 207.00 | 207.00 | -0.48% | 8,560 |
| Nov 3, 2025 | 207.00 | 210.00 | 206.50 | 208.00 | 208.00 | 0.48% | 4,936 |
| Oct 31, 2025 | 210.50 | 210.50 | 207.00 | 207.00 | 207.00 | -1.19% | 9,137 |
| Oct 30, 2025 | 210.00 | 214.00 | 207.50 | 209.50 | 209.50 | 0.24% | 7,228 |
| Oct 29, 2025 | 217.00 | 217.00 | 209.00 | 209.00 | 209.00 | -1.88% | 5,120 |
| Oct 28, 2025 | 214.00 | 216.50 | 212.50 | 213.00 | 213.00 | -0.47% | 5,832 |
| Oct 27, 2025 | 217.50 | 217.50 | 213.00 | 214.00 | 214.00 | -1.38% | 7,004 |
| Oct 24, 2025 | 216.00 | 217.50 | 211.50 | 217.00 | 217.00 | -0.23% | 12,219 |
| Oct 23, 2025 | 217.00 | 218.00 | 215.50 | 217.50 | 217.50 | -0.46% | 5,944 |
| Oct 22, 2025 | 216.00 | 219.00 | 215.00 | 218.50 | 218.50 | 0.69% | 9,147 |
| Oct 21, 2025 | 215.50 | 217.00 | 210.50 | 217.00 | 217.00 | 0.70% | 7,893 |
| Oct 20, 2025 | 215.00 | 217.50 | 215.00 | 215.50 | 215.50 | -0.23% | 6,331 |
| Oct 17, 2025 | 216.00 | 216.00 | 209.50 | 216.00 | 216.00 | -0.92% | 8,549 |
| Oct 16, 2025 | 220.00 | 220.00 | 216.50 | 218.00 | 218.00 | -0.46% | 6,650 |
| Oct 15, 2025 | 225.00 | 225.00 | 218.50 | 219.00 | 219.00 | -1.79% | 5,436 |
| Oct 14, 2025 | 227.00 | 227.00 | 219.50 | 223.00 | 223.00 | -1.33% | 10,524 |
| Oct 13, 2025 | 222.00 | 227.00 | 222.00 | 226.00 | 226.00 | 1.80% | 5,920 |
| Oct 10, 2025 | 230.00 | 230.50 | 221.50 | 222.00 | 222.00 | -3.48% | 7,208 |
| Oct 9, 2025 | 230.00 | 236.50 | 229.00 | 230.00 | 230.00 | 0.22% | 13,821 |
| Oct 8, 2025 | 222.50 | 229.50 | 222.50 | 229.50 | 229.50 | 2.23% | 10,203 |