DO & CO Aktiengesellschaft (VIE:DOC)
Austria
· Delayed Price · Currency is EUR 190.60
+4.20 (2.25%)
Dec 5, 2025, 5:35 PM CET
VIE:DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.40 | 190.60 | 186.40 | 189.80 | - | 1.82% | 5,647 |
| 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 |
| Oct 7, 2025 | 224.00 | 227.50 | 222.00 | 224.50 | 224.50 | 0.22% | 10,732 |
| Oct 6, 2025 | 221.00 | 226.50 | 220.00 | 224.00 | 224.00 | 0.67% | 7,814 |
| Oct 3, 2025 | 219.00 | 224.00 | 219.00 | 222.50 | 222.50 | 0.68% | 4,791 |
| Oct 2, 2025 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.23% | 6,487 |
| Oct 1, 2025 | 224.00 | 224.00 | 217.50 | 220.50 | 220.50 | -0.68% | 17,533 |
| Sep 30, 2025 | 222.50 | 224.50 | 220.00 | 222.00 | 222.00 | -0.22% | 5,483 |
| Sep 29, 2025 | 222.00 | 225.50 | 220.50 | 222.50 | 222.50 | - | 6,894 |
| Sep 26, 2025 | 219.50 | 223.00 | 218.00 | 222.50 | 222.50 | - | 6,030 |
| Sep 25, 2025 | 222.00 | 222.50 | 219.00 | 222.50 | 222.50 | 0.23% | 7,261 |
| Sep 24, 2025 | 225.50 | 225.50 | 222.00 | 222.00 | 222.00 | -1.11% | 3,901 |
| Sep 23, 2025 | 223.50 | 228.00 | 223.50 | 224.50 | 224.50 | -0.44% | 7,217 |
| Sep 22, 2025 | 225.00 | 226.00 | 220.00 | 225.50 | 225.50 | 1.35% | 6,836 |
| Sep 19, 2025 | 222.00 | 224.00 | 222.00 | 222.50 | 222.50 | -0.45% | 15,073 |
| Sep 18, 2025 | 227.00 | 227.50 | 222.50 | 223.50 | 223.50 | -2.19% | 7,131 |
| Sep 17, 2025 | 223.00 | 229.00 | 223.00 | 228.50 | 228.50 | 2.24% | 14,592 |
| Sep 16, 2025 | 225.00 | 225.00 | 219.00 | 223.50 | 223.50 | 0.45% | 8,704 |
| Sep 15, 2025 | 219.50 | 224.00 | 219.50 | 222.50 | 222.50 | 0.91% | 6,731 |
| Sep 12, 2025 | 219.00 | 223.50 | 219.00 | 220.50 | 220.50 | -0.23% | 5,354 |
| Sep 11, 2025 | 217.50 | 221.50 | 216.50 | 221.00 | 221.00 | 2.08% | 8,783 |
| Sep 10, 2025 | 222.50 | 222.50 | 216.00 | 216.50 | 216.50 | -3.13% | 11,121 |
| Sep 9, 2025 | 220.50 | 224.50 | 220.50 | 223.50 | 223.50 | -0.89% | 7,106 |
| Sep 8, 2025 | 223.00 | 225.50 | 223.00 | 225.50 | 225.50 | 0.45% | 4,621 |
| Sep 5, 2025 | 224.00 | 225.50 | 219.50 | 224.50 | 224.50 | 0.45% | 6,863 |
| Sep 4, 2025 | 227.00 | 227.00 | 223.00 | 223.50 | 223.50 | 0.22% | 5,426 |
| Sep 3, 2025 | 225.00 | 229.00 | 220.50 | 223.00 | 223.00 | -0.67% | 16,591 |
| Sep 2, 2025 | 228.50 | 228.50 | 222.50 | 224.50 | 224.50 | -1.10% | 7,885 |
| Sep 1, 2025 | 225.00 | 227.50 | 223.50 | 227.00 | 227.00 | - | 5,111 |
| Aug 29, 2025 | 225.00 | 230.00 | 225.00 | 227.00 | 227.00 | -0.44% | 6,781 |
| Aug 28, 2025 | 228.00 | 230.00 | 224.50 | 228.00 | 228.00 | 1.33% | 8,785 |
| Aug 27, 2025 | 225.50 | 227.50 | 225.00 | 225.00 | 225.00 | -0.66% | 4,635 |
| Aug 26, 2025 | 226.00 | 229.00 | 224.00 | 226.50 | 226.50 | - | 11,710 |
| Aug 25, 2025 | 225.00 | 229.50 | 225.00 | 226.50 | 226.50 | -0.22% | 5,928 |
| Aug 22, 2025 | 222.00 | 227.00 | 221.00 | 227.00 | 227.00 | 1.34% | 6,151 |
| Aug 21, 2025 | 223.00 | 226.50 | 221.50 | 224.00 | 224.00 | 0.45% | 5,487 |
| Aug 20, 2025 | 226.50 | 228.00 | 221.00 | 223.00 | 223.00 | -3.25% | 12,197 |
| Aug 19, 2025 | 227.50 | 230.50 | 224.00 | 230.50 | 230.50 | 1.32% | 15,372 |
| Aug 18, 2025 | 235.00 | 235.00 | 226.00 | 227.50 | 227.50 | -3.19% | 14,602 |
| Aug 15, 2025 | 222.00 | 235.00 | 222.00 | 235.00 | 235.00 | 5.86% | 23,464 |
| Aug 14, 2025 | 202.00 | 224.00 | 202.00 | 222.00 | 222.00 | 10.45% | 39,158 |
| Aug 13, 2025 | 201.50 | 204.50 | 199.00 | 201.00 | 201.00 | -0.74% | 5,630 |
| Aug 12, 2025 | 198.00 | 204.50 | 197.00 | 202.50 | 202.50 | 3.00% | 16,058 |
| Aug 11, 2025 | 202.00 | 202.00 | 195.20 | 196.60 | 196.60 | -2.43% | 10,026 |
| Aug 8, 2025 | 201.50 | 202.00 | 199.80 | 201.50 | 201.50 | - | 2,475 |
| Aug 7, 2025 | 199.00 | 205.00 | 199.00 | 201.50 | 201.50 | 0.75% | 10,215 |
| Aug 6, 2025 | 202.00 | 203.00 | 198.00 | 200.00 | 200.00 | -0.50% | 8,496 |
| Aug 5, 2025 | 199.00 | 202.50 | 198.40 | 201.00 | 201.00 | 0.70% | 7,270 |
| Aug 4, 2025 | 195.00 | 200.00 | 194.20 | 199.60 | 199.60 | 2.25% | 11,100 |
| Aug 1, 2025 | 200.00 | 200.00 | 194.00 | 195.20 | 195.20 | -1.51% | 10,493 |
| Jul 31, 2025 | 194.00 | 201.00 | 194.00 | 198.20 | 198.20 | 2.16% | 15,787 |
| Jul 30, 2025 | 194.80 | 195.00 | 191.00 | 194.00 | 194.00 | 0.73% | 4,813 |
| Jul 29, 2025 | 197.00 | 200.00 | 188.60 | 192.60 | 192.60 | -3.41% | 16,249 |
| Jul 28, 2025 | 200.00 | 201.00 | 196.60 | 199.40 | 199.40 | 0.61% | 6,977 |
| Jul 25, 2025 | 200.00 | 200.00 | 195.00 | 198.20 | 198.20 | 0.10% | 7,636 |
| Jul 24, 2025 | 193.60 | 198.80 | 193.60 | 198.00 | 198.00 | - | 5,742 |
| Jul 23, 2025 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.10% | 5,572 |
| Jul 22, 2025 | 204.00 | 204.00 | 196.00 | 197.80 | 197.80 | -1.35% | 8,391 |
| Jul 21, 2025 | 200.00 | 201.00 | 198.00 | 200.50 | 200.50 | 0.86% | 9,767 |