DO & CO Aktiengesellschaft DOC
VIE · Austria · Consumer Services
€187.20-0.20 (-0.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €187.20 | -0.11% | €187.60 | €190.00 | €186.80 | 18.80K |
| 2026-09-30 | €187.40 | -0.21% | €189.00 | €191.60 | €187.00 | 10.74K |
| 2026-09-29 | €187.80 | -0.32% | €192.40 | €192.40 | €187.20 | 13.58K |
| 2026-09-28 | €188.40 | -0.53% | €190.40 | €191.20 | €186.80 | 13.53K |
| 2026-09-25 | €189.40 | +2.16% | €188.40 | €190.00 | €186.00 | 9.98K |
| 2026-09-24 | €185.40 | -1.07% | €186.20 | €189.20 | €184.80 | 10.31K |
| 2026-09-23 | €187.40 | -1.68% | €191.20 | €192.40 | €186.60 | 10.16K |
| 2026-09-22 | €190.60 | +0.85% | €189.80 | €196.40 | €189.00 | 21.60K |
| 2026-09-21 | €189.00 | +1.39% | €187.00 | €189.80 | €185.60 | 8.39K |
| 2026-09-18 | €186.40 | -1.58% | €189.00 | €191.20 | €184.80 | 28.71K |
| 2026-09-17 | €189.40 | -0.94% | €192.00 | €193.60 | €186.40 | 18.61K |
| 2026-09-16 | €191.20 | -1.85% | €195.60 | €197.60 | €190.40 | 12.75K |
| 2026-09-15 | €194.80 | 0.00% | €198.00 | €198.00 | €194.00 | 9.23K |
| 2026-09-14 | €194.80 | -1.52% | €197.00 | €197.80 | €194.40 | 12.81K |
| 2026-09-11 | €197.80 | -0.60% | €198.00 | €202.50 | €196.20 | 12.99K |
| 2026-09-10 | €199.00 | -0.50% | €199.00 | €201.00 | €197.60 | 11.26K |
| 2026-09-09 | €200.00 | -2.68% | €203.00 | €204.50 | €198.80 | 7.06K |
| 2026-09-08 | €205.50 | +1.48% | €201.50 | €206.00 | €201.00 | 7.72K |
| 2026-09-07 | €202.50 | -1.70% | €205.00 | €205.50 | €200.50 | 8.45K |
| 2026-09-04 | €206.00 | +2.74% | €202.00 | €206.50 | €202.00 | 8.22K |
| 2026-09-03 | €200.50 | +0.45% | €199.60 | €201.50 | €198.20 | 6.20K |
| 2026-09-02 | €199.60 | -0.94% | €201.50 | €202.00 | €197.60 | 11.57K |
| 2026-09-01 | €201.50 | -0.74% | €207.00 | €207.00 | €200.00 | 5.79K |
| 2026-08-31 | €203.00 | -2.87% | €209.00 | €209.00 | €203.00 | 15.09K |
| 2026-08-28 | €209.00 | +1.21% | €207.50 | €210.00 | €207.00 | 6.79K |
| 2026-08-27 | €206.50 | -1.20% | €209.50 | €209.50 | €206.50 | 5.41K |
| 2026-08-26 | €209.00 | +1.21% | €207.50 | €211.00 | €207.50 | 7.71K |
| 2026-08-25 | €206.50 | 0.00% | €209.00 | €209.50 | €206.00 | 4.97K |
| 2026-08-24 | €206.50 | +0.49% | €203.50 | €208.00 | €203.50 | 6.69K |
| 2026-08-21 | €205.50 | +1.73% | €202.00 | €205.50 | €202.00 | 5.66K |
| 2026-08-20 | €202.00 | -1.94% | €207.50 | €208.00 | €201.00 | 10.52K |
| 2026-08-19 | €206.00 | +0.24% | €205.00 | €207.00 | €204.00 | 4.90K |
| 2026-08-18 | €205.50 | -0.96% | €207.00 | €209.50 | €203.50 | 10.53K |
| 2026-08-17 | €207.50 | -0.24% | €209.00 | €209.00 | €205.00 | 7.11K |
| 2026-08-14 | €208.00 | 0.00% | €209.00 | €212.00 | €207.50 | 12.29K |
| 2026-08-13 | €208.00 | +0.24% | €209.00 | €213.00 | €205.50 | 12.74K |
| 2026-08-12 | €207.50 | +3.23% | €205.00 | €208.00 | €199.40 | 30.90K |
| 2026-08-11 | €201.00 | -0.25% | €202.50 | €203.50 | €197.60 | 12.16K |
| 2026-08-10 | €201.50 | -1.71% | €204.00 | €207.00 | €201.50 | 12.40K |
| 2026-08-07 | €205.00 | -0.24% | €204.50 | €208.50 | €204.50 | 10.54K |
| 2026-08-06 | €205.50 | +0.49% | €206.00 | €208.50 | €204.00 | 11.37K |
| 2026-08-05 | €204.50 | -1.68% | €208.00 | €211.00 | €204.50 | 20.82K |
| 2026-08-04 | €208.00 | +1.22% | €205.00 | €209.00 | €202.00 | 15.42K |
| 2026-08-03 | €205.50 | +1.73% | €204.00 | €208.00 | €202.50 | 12.49K |
| 2026-07-31 | €202.00 | -0.25% | €205.00 | €206.00 | €201.00 | 17.44K |
| 2026-07-30 | €202.50 | +0.75% | €201.00 | €206.00 | €201.00 | 16.06K |
| 2026-07-29 | €201.00 | +0.25% | €200.50 | €202.50 | €198.00 | 16.91K |
| 2026-07-28 | €200.50 | -1.23% | €202.00 | €203.00 | €198.80 | 14.42K |
| 2026-07-27 | €203.00 | +1.00% | €204.00 | €206.50 | €203.00 | 17.12K |
| 2026-07-24 | €201.00 | +0.50% | €204.00 | €204.00 | €200.50 | 11.58K |
| 2026-07-23 | €200.00 | -2.20% | €203.00 | €203.00 | €198.60 | 14.76K |
| 2026-07-22 | €204.50 | +0.49% | €202.50 | €204.50 | €201.50 | 11.49K |
| 2026-07-21 | €203.50 | +0.49% | €204.00 | €205.00 | €201.50 | 13.62K |
| 2026-07-20 | €202.50 | -0.74% | €203.50 | €205.50 | €201.50 | 22.32K |
| 2026-07-17 | €204.00 | -0.73% | €206.00 | €206.00 | €201.00 | 12.37K |
| 2026-07-16 | €205.50 | +0.98% | €200.50 | €206.50 | €200.50 | 21.63K |
| 2026-07-15 | €203.50 | +0.25% | €202.00 | €203.50 | €197.80 | 16.91K |
| 2026-07-14 | €203.00 | -1.22% | €202.50 | €204.00 | €199.60 | 24.78K |
| 2026-07-13 | €205.50 | -3.29% | €210.00 | €211.00 | €205.00 | 21.03K |
| 2026-07-10 | €212.50 | +0.71% | €211.00 | €214.00 | €209.00 | 18.99K |
| 2026-07-09 | €211.00 | +1.44% | €213.00 | €213.00 | €205.50 | 24.81K |
| 2026-07-08 | €208.00 | -4.15% | €215.00 | €215.50 | €205.00 | 25.08K |
| 2026-07-07 | €217.00 | -2.25% | €221.00 | €223.00 | €215.00 | 22.36K |
| 2026-07-06 | €222.00 | 0.00% | €221.00 | €223.00 | €219.00 | 10.26K |
| 2026-07-03 | €222.00 | -0.89% | €224.50 | €224.50 | €218.00 | 13.36K |
| 2026-07-02 | €224.00 | +0.45% | €222.00 | €224.50 | €219.50 | 12.58K |
| 2026-07-01 | €223.00 | +2.76% | €216.50 | €223.00 | €215.00 | 13.30K |
| 2026-06-30 | €217.00 | -1.59% | €220.50 | €221.50 | €215.00 | 12.43K |
| 2026-06-29 | €220.50 | -2.00% | €224.00 | €224.00 | €219.00 | 16.84K |
| 2026-06-26 | €225.00 | +0.45% | €224.00 | €226.50 | €221.00 | 14.39K |
| 2026-06-25 | €224.00 | +1.59% | €221.00 | €230.00 | €221.00 | 31.65K |
| 2026-06-24 | €220.50 | +1.61% | €217.50 | €220.50 | €215.00 | 28.16K |
| 2026-06-23 | €217.00 | +0.93% | €213.00 | €217.00 | €210.00 | 19.67K |
| 2026-06-22 | €215.00 | -0.92% | €216.00 | €216.50 | €213.50 | 12.24K |
| 2026-06-19 | €217.00 | 0.00% | €217.00 | €218.50 | €214.50 | 29.06K |
| 2026-06-18 | €217.00 | +0.70% | €216.00 | €217.00 | €210.00 | 25.03K |
| 2026-06-17 | €215.50 | -0.46% | €215.50 | €216.50 | €212.00 | 23.12K |
| 2026-06-16 | €216.50 | -0.46% | €217.50 | €222.00 | €213.00 | 29.52K |
| 2026-06-15 | €217.50 | +6.88% | €210.50 | €219.50 | €210.50 | 55.42K |
| 2026-06-12 | €203.50 | +5.44% | €196.40 | €215.00 | €196.40 | 80.44K |
| 2026-06-11 | €193.00 | +7.82% | €180.00 | €195.00 | €180.00 | 58.95K |
| 2026-06-10 | €179.00 | +1.36% | €179.00 | €180.80 | €175.60 | 23.17K |
| 2026-06-09 | €176.60 | -1.89% | €179.80 | €183.80 | €176.60 | 23.46K |
| 2026-06-08 | €180.00 | -1.64% | €180.40 | €182.20 | €177.20 | 15.39K |
| 2026-06-05 | €183.00 | -0.33% | €183.00 | €187.20 | €183.00 | 20.23K |
| 2026-06-04 | €183.60 | 0.00% | €183.60 | €188.20 | €183.20 | 17.36K |
| 2026-06-03 | €183.60 | -2.13% | €187.60 | €187.60 | €182.80 | 17.32K |
| 2026-06-02 | €187.60 | -0.85% | €193.00 | €193.00 | €186.00 | 16.50K |
| 2026-06-01 | €189.20 | -2.47% | €194.00 | €194.00 | €186.80 | 20.08K |
| 2026-05-29 | €194.00 | +4.41% | €189.00 | €197.00 | €186.20 | 45.79K |