DO & CO Aktiengesellschaft (DOC.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 143.20 | 145.80 | 143.20 | 145.00 | 145.00 | 7,384 |
| May 02, 2024 | 142.80 | 144.20 | 142.80 | 144.20 | 144.20 | 3,477 |
| Apr 30, 2024 | 145.00 | 145.40 | 142.80 | 143.80 | 143.80 | 5,177 |
| Apr 29, 2024 | 145.20 | 145.20 | 142.80 | 144.80 | 144.80 | 8,959 |
| Apr 26, 2024 | 142.60 | 145.00 | 142.00 | 144.80 | 144.80 | 7,759 |
| Apr 25, 2024 | 140.00 | 143.40 | 140.00 | 142.60 | 142.60 | 13,422 |
| Apr 24, 2024 | 143.40 | 143.40 | 139.00 | 140.00 | 140.00 | 8,823 |
| Apr 23, 2024 | 142.60 | 144.40 | 142.00 | 143.20 | 143.20 | 3,977 |
| Apr 22, 2024 | 144.00 | 144.00 | 141.60 | 143.20 | 143.20 | 5,220 |
| Apr 19, 2024 | 142.20 | 143.20 | 140.40 | 143.00 | 143.00 | 6,245 |
| Apr 18, 2024 | 141.40 | 144.00 | 140.80 | 144.00 | 144.00 | 4,166 |
| Apr 17, 2024 | 143.00 | 143.00 | 140.80 | 141.80 | 141.80 | 3,183 |
| Apr 16, 2024 | 140.60 | 141.40 | 139.00 | 140.20 | 140.20 | 10,409 |
| Apr 15, 2024 | 145.00 | 145.40 | 142.00 | 142.00 | 142.00 | 7,122 |
| Apr 12, 2024 | 145.00 | 145.60 | 143.40 | 144.80 | 144.80 | 10,884 |
| Apr 11, 2024 | 144.60 | 145.40 | 140.80 | 144.20 | 144.20 | 7,823 |
| Apr 10, 2024 | 147.40 | 149.80 | 144.20 | 144.80 | 144.80 | 17,734 |
| Apr 09, 2024 | 144.00 | 147.00 | 143.80 | 146.00 | 146.00 | 18,125 |
| Apr 08, 2024 | 142.00 | 145.80 | 141.60 | 145.60 | 145.60 | 11,268 |
| Apr 05, 2024 | 139.80 | 142.60 | 138.80 | 142.20 | 142.20 | 9,897 |
| Apr 04, 2024 | 138.00 | 139.80 | 137.40 | 139.80 | 139.80 | 10,448 |
| Apr 03, 2024 | 133.80 | 138.80 | 133.40 | 138.80 | 138.80 | 11,173 |
| Apr 02, 2024 | 137.00 | 138.40 | 134.00 | 134.00 | 134.00 | 18,779 |
| Mar 28, 2024 | 139.00 | 139.00 | 136.80 | 138.40 | 138.40 | 7,686 |
| Mar 27, 2024 | 145.00 | 145.00 | 138.00 | 138.60 | 138.60 | 7,499 |
| Mar 26, 2024 | 143.00 | 146.20 | 141.60 | 143.00 | 143.00 | 10,444 |
| Mar 25, 2024 | 139.20 | 142.80 | 139.20 | 142.20 | 142.20 | 6,590 |
| Mar 22, 2024 | 141.00 | 143.20 | 139.60 | 143.20 | 143.20 | 10,745 |
| Mar 21, 2024 | 138.40 | 141.60 | 136.20 | 140.40 | 140.40 | 13,436 |
| Mar 20, 2024 | 138.00 | 139.20 | 137.60 | 138.40 | 138.40 | 5,104 |
| Mar 19, 2024 | 140.00 | 140.00 | 137.20 | 138.60 | 138.60 | 10,091 |
| Mar 18, 2024 | 143.00 | 143.00 | 138.80 | 140.20 | 140.20 | 9,434 |
| Mar 15, 2024 | 147.20 | 147.60 | 142.60 | 143.00 | 143.00 | 29,557 |
| Mar 14, 2024 | 149.20 | 149.20 | 147.20 | 147.40 | 147.40 | 6,575 |
| Mar 13, 2024 | 149.20 | 150.80 | 148.00 | 148.20 | 148.20 | 8,028 |
| Mar 12, 2024 | 145.00 | 148.60 | 144.00 | 148.20 | 148.20 | 18,452 |
| Mar 11, 2024 | 144.60 | 146.40 | 142.40 | 146.40 | 146.40 | 11,200 |
| Mar 08, 2024 | 149.00 | 149.20 | 146.20 | 146.20 | 146.20 | 6,347 |
| Mar 07, 2024 | 148.00 | 151.80 | 148.00 | 148.20 | 148.20 | 6,644 |
| Mar 06, 2024 | 150.00 | 151.80 | 147.80 | 149.80 | 149.80 | 21,245 |
| Mar 05, 2024 | 144.20 | 145.80 | 143.00 | 143.00 | 143.00 | 6,188 |
| Mar 04, 2024 | 143.80 | 148.00 | 143.60 | 144.80 | 144.80 | 14,822 |
| Mar 01, 2024 | 143.40 | 145.00 | 143.20 | 143.60 | 143.60 | 5,813 |
| Feb 29, 2024 | 143.60 | 147.20 | 143.40 | 143.80 | 143.80 | 11,107 |
| Feb 28, 2024 | 145.20 | 148.20 | 143.60 | 143.60 | 143.60 | 7,785 |
| Feb 27, 2024 | 144.20 | 145.00 | 142.80 | 144.20 | 144.20 | 5,908 |
| Feb 26, 2024 | 146.80 | 147.60 | 142.80 | 145.00 | 145.00 | 14,661 |
| Feb 23, 2024 | 138.00 | 143.00 | 138.00 | 142.60 | 142.60 | 12,257 |
| Feb 22, 2024 | 139.00 | 140.00 | 136.80 | 139.60 | 139.60 | 8,443 |
| Feb 21, 2024 | 140.60 | 145.80 | 137.20 | 139.00 | 139.00 | 34,556 |
| Feb 20, 2024 | 142.20 | 143.40 | 139.20 | 140.20 | 140.20 | 11,949 |
| Feb 19, 2024 | 147.00 | 147.40 | 142.40 | 142.40 | 142.40 | 13,269 |
| Feb 16, 2024 | 138.60 | 146.00 | 138.60 | 146.00 | 146.00 | 17,498 |
| Feb 15, 2024 | 135.00 | 144.40 | 135.00 | 138.40 | 138.40 | 61,818 |
| Feb 14, 2024 | 130.00 | 131.40 | 129.00 | 130.00 | 130.00 | 6,963 |
| Feb 13, 2024 | 131.80 | 131.80 | 129.20 | 129.40 | 129.40 | 6,257 |
| Feb 12, 2024 | 130.00 | 132.60 | 130.00 | 131.80 | 131.80 | 6,943 |
| Feb 09, 2024 | 132.00 | 134.00 | 130.40 | 130.80 | 130.80 | 9,029 |
| Feb 08, 2024 | 129.80 | 132.00 | 129.00 | 130.20 | 130.20 | 5,978 |
| Feb 07, 2024 | 128.40 | 129.60 | 127.60 | 128.20 | 128.20 | 6,522 |
| Feb 06, 2024 | 128.60 | 129.20 | 126.80 | 128.20 | 128.20 | 7,133 |
| Feb 05, 2024 | 131.00 | 133.40 | 127.60 | 127.60 | 127.60 | 10,379 |
| Feb 02, 2024 | 131.40 | 133.40 | 129.40 | 131.40 | 131.40 | 7,497 |
| Feb 01, 2024 | 128.60 | 131.20 | 127.80 | 128.60 | 128.60 | 9,233 |
| Jan 31, 2024 | 127.00 | 129.00 | 126.60 | 129.00 | 129.00 | 10,121 |
| Jan 30, 2024 | 126.60 | 127.40 | 125.80 | 127.00 | 127.00 | 7,121 |
| Jan 29, 2024 | 127.80 | 127.80 | 125.60 | 127.00 | 127.00 | 5,292 |
| Jan 26, 2024 | 127.00 | 127.80 | 124.80 | 127.60 | 127.60 | 7,145 |
| Jan 25, 2024 | 126.00 | 128.00 | 124.20 | 127.60 | 127.60 | 15,621 |
| Jan 24, 2024 | 127.80 | 127.80 | 124.60 | 125.80 | 125.80 | 13,716 |
| Jan 23, 2024 | 125.60 | 127.40 | 124.80 | 125.60 | 125.60 | 9,297 |
| Jan 22, 2024 | 126.80 | 127.20 | 125.20 | 125.20 | 125.20 | 4,771 |
| Jan 19, 2024 | 128.80 | 128.80 | 126.00 | 126.80 | 126.80 | 3,052 |
| Jan 18, 2024 | 128.60 | 129.20 | 126.80 | 128.00 | 128.00 | 11,895 |
| Jan 17, 2024 | 127.20 | 129.00 | 126.20 | 129.00 | 129.00 | 7,888 |
| Jan 16, 2024 | 128.40 | 129.00 | 127.80 | 128.60 | 128.60 | 6,401 |
| Jan 15, 2024 | 130.80 | 130.80 | 128.20 | 129.40 | 129.40 | 6,415 |
| Jan 12, 2024 | 131.00 | 131.60 | 128.60 | 130.00 | 130.00 | 4,716 |
| Jan 11, 2024 | 131.20 | 131.60 | 129.60 | 130.60 | 130.60 | 7,230 |
| Jan 10, 2024 | 129.20 | 131.00 | 129.00 | 130.80 | 130.80 | 5,101 |
| Jan 09, 2024 | 130.40 | 130.40 | 128.20 | 129.20 | 129.20 | 4,268 |
| Jan 08, 2024 | 128.60 | 129.80 | 128.40 | 129.40 | 129.40 | 3,713 |
| Jan 05, 2024 | 129.40 | 129.60 | 127.20 | 128.60 | 128.60 | 5,777 |
| Jan 04, 2024 | 129.00 | 130.40 | 128.20 | 130.00 | 130.00 | 7,174 |
| Jan 03, 2024 | 131.60 | 131.60 | 129.00 | 129.00 | 129.00 | 6,867 |
| Jan 02, 2024 | 136.20 | 137.00 | 132.00 | 132.00 | 132.00 | 5,688 |
| Dec 29, 2023 | 132.00 | 134.40 | 130.40 | 134.40 | 134.40 | 10,667 |
| Dec 28, 2023 | 132.20 | 132.20 | 129.40 | 132.00 | 132.00 | 15,201 |
| Dec 27, 2023 | 133.00 | 133.00 | 129.00 | 131.80 | 131.80 | 10,169 |
| Dec 22, 2023 | 133.00 | 136.00 | 132.80 | 133.40 | 133.40 | 9,776 |
| Dec 21, 2023 | 131.80 | 133.20 | 130.80 | 133.20 | 133.20 | 7,369 |
| Dec 20, 2023 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 5,852 |
| Dec 19, 2023 | 128.80 | 131.00 | 128.80 | 130.00 | 130.00 | 6,094 |
| Dec 18, 2023 | 131.00 | 132.60 | 128.60 | 129.00 | 129.00 | 14,133 |
| Dec 15, 2023 | 132.20 | 133.20 | 131.00 | 132.00 | 132.00 | 24,238 |
| Dec 14, 2023 | 131.20 | 135.00 | 131.20 | 132.80 | 132.80 | 16,249 |
| Dec 13, 2023 | 130.00 | 132.60 | 128.00 | 131.20 | 131.20 | 16,375 |
| Dec 12, 2023 | 127.00 | 130.40 | 126.20 | 129.80 | 129.80 | 8,483 |
| Dec 11, 2023 | 129.60 | 129.60 | 127.20 | 128.20 | 128.20 | 7,772 |
| Dec 08, 2023 | 125.20 | 129.80 | 125.20 | 128.80 | 128.80 | 12,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.