DO & CO Aktiengesellschaft (VIE:DOC)
Austria
· Delayed Price · Currency is EUR 169.00
-1.80 (-1.05%)
Apr 28, 2026, 5:35 PM CET
VIE:DOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.40 | 172.80 | 169.60 | 172.20 | - | 0.82% | 10,833 |
| 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 |
| Apr 23, 2026 | 175.00 | 175.60 | 171.00 | 173.40 | 173.40 | -2.36% | 30,914 |
| Apr 22, 2026 | 181.80 | 183.00 | 175.60 | 177.60 | 177.60 | -0.45% | 30,839 |
| Apr 21, 2026 | 184.80 | 186.60 | 178.40 | 178.40 | 178.40 | -2.51% | 32,461 |
| Apr 20, 2026 | 183.00 | 186.00 | 179.00 | 183.00 | 183.00 | -2.56% | 34,833 |
| Apr 17, 2026 | 177.00 | 190.00 | 174.80 | 187.80 | 187.80 | 5.74% | 52,844 |
| Apr 16, 2026 | 183.00 | 183.40 | 176.20 | 177.60 | 177.60 | -2.52% | 26,109 |
| Apr 15, 2026 | 184.60 | 184.80 | 180.80 | 182.20 | 182.20 | -0.55% | 11,755 |
| Apr 14, 2026 | 184.00 | 185.60 | 182.20 | 183.20 | 183.20 | 0.33% | 17,612 |
| Apr 13, 2026 | 182.20 | 183.40 | 179.60 | 182.60 | 182.60 | -1.83% | 15,334 |
| Apr 10, 2026 | 184.00 | 187.20 | 181.60 | 186.00 | 186.00 | 1.42% | 21,407 |
| Apr 9, 2026 | 190.00 | 190.00 | 182.00 | 183.40 | 183.40 | -4.38% | 26,110 |
| Apr 8, 2026 | 185.00 | 197.40 | 184.60 | 191.80 | 191.80 | 14.58% | 61,893 |
| Apr 7, 2026 | 172.60 | 173.00 | 165.60 | 167.40 | 167.40 | -1.88% | 24,784 |
| Apr 2, 2026 | 169.80 | 171.60 | 165.40 | 170.60 | 170.60 | -1.84% | 16,796 |
| Apr 1, 2026 | 175.00 | 175.00 | 169.80 | 173.80 | 173.80 | 7.28% | 31,447 |
| Mar 31, 2026 | 161.40 | 164.00 | 160.80 | 162.00 | 162.00 | 0.37% | 12,488 |
| Mar 30, 2026 | 163.40 | 164.80 | 161.20 | 161.40 | 161.40 | -1.71% | 15,790 |
| Mar 27, 2026 | 168.00 | 168.40 | 163.00 | 164.20 | 164.20 | -1.56% | 14,320 |
| Mar 26, 2026 | 171.60 | 171.60 | 164.40 | 166.80 | 166.80 | -2.91% | 13,522 |
| Mar 25, 2026 | 173.00 | 173.00 | 168.60 | 171.80 | 171.80 | 1.06% | 41,258 |
| Mar 24, 2026 | 175.00 | 175.00 | 169.40 | 170.00 | 170.00 | -2.52% | 17,528 |
| Mar 23, 2026 | 165.00 | 176.40 | 160.00 | 174.40 | 174.40 | 4.06% | 29,178 |
| Mar 20, 2026 | 171.00 | 172.60 | 167.60 | 167.60 | 167.60 | -1.30% | 23,512 |
| Mar 19, 2026 | 178.80 | 178.80 | 168.80 | 169.80 | 169.80 | -4.07% | 28,170 |
| Mar 18, 2026 | 178.00 | 183.60 | 176.00 | 177.00 | 177.00 | 0.23% | 19,411 |
| Mar 17, 2026 | 175.00 | 177.60 | 172.80 | 176.60 | 176.60 | 1.49% | 16,454 |
| Mar 16, 2026 | 175.20 | 176.40 | 168.80 | 174.00 | 174.00 | -0.11% | 21,594 |
| Mar 13, 2026 | 178.60 | 178.60 | 173.60 | 174.20 | 174.20 | -2.68% | 19,440 |
| Mar 12, 2026 | 185.00 | 185.00 | 178.00 | 179.00 | 179.00 | -3.24% | 22,015 |
| Mar 11, 2026 | 188.40 | 188.40 | 182.20 | 185.00 | 185.00 | -2.43% | 20,184 |
| Mar 10, 2026 | 183.60 | 190.60 | 179.00 | 189.60 | 189.60 | 10.36% | 22,277 |
| Mar 9, 2026 | 175.00 | 179.20 | 171.80 | 171.80 | 171.80 | -5.08% | 39,316 |
| Mar 6, 2026 | 190.00 | 193.60 | 181.00 | 181.00 | 181.00 | -4.74% | 29,376 |
| Mar 5, 2026 | 193.60 | 198.80 | 190.00 | 190.00 | 190.00 | -0.52% | 28,311 |
| Mar 4, 2026 | 184.20 | 195.00 | 184.20 | 191.00 | 191.00 | 3.69% | 27,544 |
| 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 |