TipRanks
Go Ultimate55% OFF

DO & CO Aktiengesellschaft (DOCO) Historical Prices

TR:DOCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202611,642.5012,237.5011,642.5012,065.0012,065.00+3.54%6,9561.50
Oct 30, 202611,100.0011,997.5011,100.0011,652.5011,652.50+6.29%10,9382.42
Oct 29, 202610,962.5011,057.5010,942.5010,962.5010,962.50+0.00%00.00
Oct 28, 202610,977.5011,057.5010,942.5010,962.5010,962.50-0.16%1,1440.25
Oct 27, 202610,972.5011,175.0010,887.5010,980.0010,980.00+0.27%4,3540.93
Oct 26, 202611,500.0011,500.0010,930.0010,950.0010,950.00-6.67%7,5191.61
Oct 23, 202610,997.5012,095.0010,780.0011,732.5011,732.50+6.68%6,4391.40
Oct 22, 202611,190.0011,267.5010,960.0010,997.5010,997.50-1.98%4,8411.06
Oct 21, 202611,347.5011,347.5011,055.0011,220.0011,220.00+0.18%5,3721.18
Oct 20, 202610,810.0011,205.0010,790.0011,200.0011,200.00+3.34%5,0251.11
Oct 19, 202611,190.0011,192.5010,837.5010,837.5010,837.50-2.36%2,9800.66
Oct 16, 202611,232.5011,270.0010,930.0011,100.0011,100.00+1.42%7,6111.73
Oct 15, 202610,667.5010,980.0010,667.5010,945.0010,945.00+2.43%4,5391.04
Oct 14, 202610,905.0010,905.0010,685.0010,685.0010,685.00-0.33%2,1320.49
Oct 13, 202610,725.0010,860.0010,695.0010,720.0010,720.00+0.07%1,8550.42
Oct 12, 202610,822.5010,885.0010,640.0010,712.5010,712.50-0.97%1,4430.33
Oct 09, 202610,615.0010,900.0010,615.0010,817.5010,817.50+1.91%1,9900.45
Oct 08, 202610,610.0010,660.0010,517.5010,615.0010,615.00+0.05%6920.15
Oct 07, 202610,782.5010,782.5010,610.0010,610.0010,610.00-1.69%1,4460.31
Oct 06, 202610,832.5010,885.0010,750.0010,792.5010,792.50+0.00%2,6200.57
Oct 05, 202610,665.0010,805.0010,535.0010,792.5010,792.50+1.34%4,5560.98
Oct 02, 202610,512.5010,720.0010,407.5010,650.0010,650.00+2.01%3,6150.77
Oct 01, 202610,492.5010,570.0010,360.0010,440.0010,440.00-0.43%4,9011.05
Sep 30, 202610,542.5010,655.0010,405.0010,485.0010,485.00-1.04%3,3620.72
Sep 29, 202610,567.5010,630.0010,420.0010,595.0010,595.00+0.26%3,9550.84
Sep 28, 202610,640.0010,750.0010,400.0010,567.5010,567.50-0.68%5,8381.24
Sep 25, 202610,582.5010,640.0010,400.0010,640.0010,640.00+2.55%3,2800.70
Sep 24, 202610,692.5010,692.5010,330.0010,375.0010,375.00-0.24%3,9780.84
Sep 23, 202610,657.5010,752.5010,392.5010,400.0010,400.00-2.42%3,9980.83
Sep 22, 202610,697.5011,045.0010,545.0010,657.5010,657.50+0.26%8,3531.72
Sep 21, 202610,192.5010,682.5010,192.5010,630.0010,630.00+1.75%7,6051.56
Sep 18, 202610,617.5010,700.0010,210.0010,447.5010,447.50-1.44%9,6242.00
Sep 17, 202610,747.5010,882.5010,450.0010,600.0010,600.00-1.30%10,2972.17
Sep 16, 202610,960.0011,025.0010,500.0010,740.0010,740.00-2.12%7,7151.64
Sep 15, 202610,905.0011,082.5010,857.5010,972.5010,972.50+0.64%6,5391.39
Sep 14, 202611,152.5011,240.0010,902.5010,902.5010,902.50-2.07%2,8610.60
Sep 11, 202611,220.0011,282.5011,120.0011,132.5011,132.50-0.76%1,8980.39
Sep 10, 202611,320.0011,322.5011,140.0011,217.5011,217.50-0.91%2,4800.49
Sep 09, 202611,542.5011,567.5011,302.5011,320.0011,320.00-1.44%2,2220.40
Sep 08, 202611,280.0011,560.0011,280.0011,485.0011,485.00+0.97%2,2340.38
Sep 07, 202611,707.5011,707.5011,242.5011,375.0011,375.00-1.22%2,7220.45
Sep 04, 202611,277.5011,612.5011,277.5011,515.0011,515.00+2.11%3,5190.57
Sep 03, 202611,392.5011,392.5011,155.0011,277.5011,277.50+1.44%2,3730.38
Sep 02, 202611,200.0011,300.0011,060.0011,117.5011,117.50-1.53%2,8370.45
Sep 01, 202611,410.0011,422.5011,172.5011,290.0011,290.00-0.96%5,5370.87
Aug 31, 202611,637.5011,637.5011,395.0011,400.0011,400.00-2.31%3,1080.48
Aug 28, 202611,637.5011,775.0011,590.0011,670.0011,670.00+0.30%4,6620.72
Aug 27, 202611,842.5011,842.5011,580.0011,635.0011,635.00-0.98%3,3320.51
Aug 26, 202611,672.5011,847.5011,672.5011,750.0011,750.00+0.64%2,4910.39
Aug 25, 202611,560.0011,900.0011,525.0011,675.0011,675.00+0.99%4,5540.71