Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,490.37 +12.47 (+0.23%) Dow
39,171.21 +43.41 (+0.11%) Nasdaq
17,888.88 +83.73 (+0.47%) Bitcoin USD
62,242.18 +318.69 (+0.51%) CMC Crypto 200
1,287.83 +21.68 (+1.71%)
DO & CO Aktiengesellschaft (DOC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 03:54PM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 160.60 | 165.00 | 160.40 | 162.80 | 162.80 | 9,958 |
| 26 Jun 2024 | 162.00 | 162.80 | 161.00 | 161.00 | 161.00 | 9,582 |
| 25 Jun 2024 | 165.20 | 166.20 | 160.60 | 161.40 | 161.40 | 6,336 |
| 24 Jun 2024 | 161.40 | 165.40 | 160.80 | 165.40 | 165.40 | 15,179 |
| 21 Jun 2024 | 162.80 | 163.60 | 160.60 | 160.60 | 160.60 | 25,394 |
| 20 Jun 2024 | 160.00 | 163.00 | 159.20 | 162.80 | 162.80 | 11,340 |
| 19 Jun 2024 | 156.60 | 161.00 | 156.40 | 159.80 | 159.80 | 13,070 |
| 18 Jun 2024 | 155.40 | 158.60 | 155.40 | 158.20 | 158.20 | 13,755 |
| 17 Jun 2024 | 154.60 | 159.00 | 154.40 | 156.80 | 156.80 | 26,906 |
| 14 Jun 2024 | 148.00 | 154.60 | 144.80 | 153.60 | 153.60 | 19,581 |
| 13 Jun 2024 | 146.40 | 148.00 | 143.80 | 145.20 | 145.20 | 5,977 |
| 12 Jun 2024 | 144.00 | 146.40 | 143.60 | 146.40 | 146.40 | 3,246 |
| 11 Jun 2024 | 144.60 | 144.60 | 142.40 | 143.80 | 143.80 | 3,602 |
| 10 Jun 2024 | 143.60 | 144.60 | 141.60 | 144.20 | 144.20 | 4,473 |
| 07 Jun 2024 | 148.00 | 148.00 | 141.80 | 143.40 | 143.40 | 4,062 |
| 06 Jun 2024 | 147.40 | 147.60 | 145.80 | 145.80 | 145.80 | 7,284 |
| 05 Jun 2024 | 147.00 | 147.40 | 145.00 | 146.40 | 146.40 | 3,315 |
| 04 Jun 2024 | 144.20 | 146.80 | 143.40 | 146.00 | 146.00 | 7,375 |
| 03 Jun 2024 | 139.40 | 144.60 | 138.00 | 144.60 | 144.60 | 14,350 |
| 31 May 2024 | 143.40 | 143.40 | 139.80 | 139.80 | 139.80 | 17,684 |
| 30 May 2024 | 143.80 | 143.80 | 140.80 | 141.20 | 141.20 | 5,390 |
| 29 May 2024 | 146.20 | 147.40 | 141.60 | 142.60 | 142.60 | 15,952 |
| 28 May 2024 | 149.40 | 150.00 | 146.20 | 146.80 | 146.80 | 4,524 |
| 27 May 2024 | 146.80 | 149.00 | 145.60 | 149.00 | 149.00 | 3,903 |
| 24 May 2024 | 149.60 | 151.60 | 147.20 | 147.40 | 147.40 | 6,674 |
| 23 May 2024 | 148.20 | 153.00 | 148.00 | 151.00 | 151.00 | 12,697 |
| 22 May 2024 | 148.20 | 150.60 | 148.20 | 149.20 | 149.20 | 8,252 |
| 21 May 2024 | 148.40 | 152.00 | 148.00 | 149.40 | 149.40 | 12,338 |
| 20 May 2024 | 145.20 | 149.00 | 145.20 | 149.00 | 149.00 | 4,224 |
| 17 May 2024 | 146.20 | 147.80 | 144.80 | 147.40 | 147.40 | 9,139 |
| 16 May 2024 | 147.00 | 148.40 | 146.60 | 148.40 | 148.40 | 4,879 |
| 15 May 2024 | 151.40 | 151.40 | 147.20 | 147.20 | 147.20 | 3,735 |
| 14 May 2024 | 148.40 | 151.20 | 148.40 | 150.00 | 150.00 | 5,976 |
| 13 May 2024 | 148.40 | 152.60 | 148.40 | 151.60 | 151.60 | 5,311 |
| 10 May 2024 | 146.00 | 149.20 | 144.20 | 149.20 | 149.20 | 9,253 |
| 09 May 2024 | 142.00 | 145.60 | 142.00 | 145.60 | 145.60 | 3,407 |
| 08 May 2024 | 144.40 | 145.00 | 142.00 | 143.00 | 143.00 | 6,699 |
| 07 May 2024 | 144.00 | 145.80 | 142.40 | 145.60 | 145.60 | 5,339 |
| 06 May 2024 | 144.00 | 147.40 | 144.00 | 144.60 | 144.60 | 4,172 |
| 03 May 2024 | 143.20 | 145.80 | 143.20 | 145.00 | 145.00 | 7,384 |
| 02 May 2024 | 142.80 | 144.20 | 142.80 | 144.20 | 144.20 | 3,477 |
| 30 Apr 2024 | 145.00 | 145.40 | 142.80 | 143.80 | 143.80 | 5,177 |
| 29 Apr 2024 | 145.20 | 145.20 | 142.80 | 144.80 | 144.80 | 8,959 |
| 26 Apr 2024 | 142.60 | 145.00 | 142.00 | 144.80 | 144.80 | 7,759 |
| 25 Apr 2024 | 140.00 | 143.40 | 140.00 | 142.60 | 142.60 | 13,422 |
| 24 Apr 2024 | 143.40 | 143.40 | 139.00 | 140.00 | 140.00 | 8,823 |
| 23 Apr 2024 | 142.60 | 144.40 | 142.00 | 143.20 | 143.20 | 3,977 |
| 22 Apr 2024 | 144.00 | 144.00 | 141.60 | 143.20 | 143.20 | 5,220 |
| 19 Apr 2024 | 142.20 | 143.20 | 140.40 | 143.00 | 143.00 | 6,245 |
| 18 Apr 2024 | 141.40 | 144.00 | 140.80 | 144.00 | 144.00 | 4,166 |
| 17 Apr 2024 | 143.00 | 143.00 | 140.80 | 141.80 | 141.80 | 3,183 |
| 16 Apr 2024 | 140.60 | 141.40 | 139.00 | 140.20 | 140.20 | 10,409 |
| 15 Apr 2024 | 145.00 | 145.40 | 142.00 | 142.00 | 142.00 | 7,122 |
| 12 Apr 2024 | 145.00 | 145.60 | 143.40 | 144.80 | 144.80 | 10,884 |
| 11 Apr 2024 | 144.60 | 145.40 | 140.80 | 144.20 | 144.20 | 7,823 |
| 10 Apr 2024 | 147.40 | 149.80 | 144.20 | 144.80 | 144.80 | 17,734 |
| 09 Apr 2024 | 144.00 | 147.00 | 143.80 | 146.00 | 146.00 | 18,125 |
| 08 Apr 2024 | 142.00 | 145.80 | 141.60 | 145.60 | 145.60 | 11,268 |
| 05 Apr 2024 | 139.80 | 142.60 | 138.80 | 142.20 | 142.20 | 9,897 |
| 04 Apr 2024 | 138.00 | 139.80 | 137.40 | 139.80 | 139.80 | 10,448 |
| 03 Apr 2024 | 133.80 | 138.80 | 133.40 | 138.80 | 138.80 | 11,173 |
| 02 Apr 2024 | 137.00 | 138.40 | 134.00 | 134.00 | 134.00 | 18,779 |
| 28 Mar 2024 | 139.00 | 139.00 | 136.80 | 138.40 | 138.40 | 7,686 |
| 27 Mar 2024 | 145.00 | 145.00 | 138.00 | 138.60 | 138.60 | 7,499 |
| 26 Mar 2024 | 143.00 | 146.20 | 141.60 | 143.00 | 143.00 | 10,444 |
| 25 Mar 2024 | 139.20 | 142.80 | 139.20 | 142.20 | 142.20 | 6,590 |
| 22 Mar 2024 | 141.00 | 143.20 | 139.60 | 143.20 | 143.20 | 10,745 |
| 21 Mar 2024 | 138.40 | 141.60 | 136.20 | 140.40 | 140.40 | 13,436 |
| 20 Mar 2024 | 138.00 | 139.20 | 137.60 | 138.40 | 138.40 | 5,104 |
| 19 Mar 2024 | 140.00 | 140.00 | 137.20 | 138.60 | 138.60 | 10,091 |
| 18 Mar 2024 | 143.00 | 143.00 | 138.80 | 140.20 | 140.20 | 9,434 |
| 15 Mar 2024 | 147.20 | 147.60 | 142.60 | 143.00 | 143.00 | 29,557 |
| 14 Mar 2024 | 149.20 | 149.20 | 147.20 | 147.40 | 147.40 | 6,575 |
| 13 Mar 2024 | 149.20 | 150.80 | 148.00 | 148.20 | 148.20 | 8,028 |
| 12 Mar 2024 | 145.00 | 148.60 | 144.00 | 148.20 | 148.20 | 18,452 |
| 11 Mar 2024 | 144.60 | 146.40 | 142.40 | 146.40 | 146.40 | 11,200 |
| 08 Mar 2024 | 149.00 | 149.20 | 146.20 | 146.20 | 146.20 | 6,347 |
| 07 Mar 2024 | 148.00 | 151.80 | 148.00 | 148.20 | 148.20 | 6,644 |
| 06 Mar 2024 | 150.00 | 151.80 | 147.80 | 149.80 | 149.80 | 21,245 |
| 05 Mar 2024 | 144.20 | 145.80 | 143.00 | 143.00 | 143.00 | 6,188 |
| 04 Mar 2024 | 143.80 | 148.00 | 143.60 | 144.80 | 144.80 | 14,822 |
| 01 Mar 2024 | 143.40 | 145.00 | 143.20 | 143.60 | 143.60 | 5,813 |
| 29 Feb 2024 | 143.60 | 147.20 | 143.40 | 143.80 | 143.80 | 11,107 |
| 28 Feb 2024 | 145.20 | 148.20 | 143.60 | 143.60 | 143.60 | 7,785 |
| 27 Feb 2024 | 144.20 | 145.00 | 142.80 | 144.20 | 144.20 | 5,908 |
| 26 Feb 2024 | 146.80 | 147.60 | 142.80 | 145.00 | 145.00 | 14,661 |
| 23 Feb 2024 | 138.00 | 143.00 | 138.00 | 142.60 | 142.60 | 12,257 |
| 22 Feb 2024 | 139.00 | 140.00 | 136.80 | 139.60 | 139.60 | 8,443 |
| 21 Feb 2024 | 140.60 | 145.80 | 137.20 | 139.00 | 139.00 | 34,556 |
| 20 Feb 2024 | 142.20 | 143.40 | 139.20 | 140.20 | 140.20 | 11,949 |
| 19 Feb 2024 | 147.00 | 147.40 | 142.40 | 142.40 | 142.40 | 13,269 |
| 16 Feb 2024 | 138.60 | 146.00 | 138.60 | 146.00 | 146.00 | 17,498 |
| 15 Feb 2024 | 135.00 | 144.40 | 135.00 | 138.40 | 138.40 | 61,818 |
| 14 Feb 2024 | 130.00 | 131.40 | 129.00 | 130.00 | 130.00 | 6,963 |
| 13 Feb 2024 | 131.80 | 131.80 | 129.20 | 129.40 | 129.40 | 6,257 |
| 12 Feb 2024 | 130.00 | 132.60 | 130.00 | 131.80 | 131.80 | 6,943 |
| 09 Feb 2024 | 132.00 | 134.00 | 130.40 | 130.80 | 130.80 | 9,029 |
| 08 Feb 2024 | 129.80 | 132.00 | 129.00 | 130.20 | 130.20 | 5,978 |
| 07 Feb 2024 | 128.40 | 129.60 | 127.60 | 128.20 | 128.20 | 6,522 |
| 06 Feb 2024 | 128.60 | 129.20 | 126.80 | 128.20 | 128.20 | 7,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.