UK markets open in 1 hour 37 minutes

DO & CO Aktiengesellschaft (0E64.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
77.11+0.66 (+0.87%)
At close: 05:46PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024140.30142.80140.00142.10142.104,084
24 Apr 2024142.90143.40139.60140.40140.402,213
23 Apr 2024143.10143.81142.80143.81143.8161
22 Apr 2024142.90143.80142.20142.73142.731,250
19 Apr 2024143.10143.00140.60142.21142.21723
18 Apr 2024142.30144.00141.60142.40142.401,678
17 Apr 2024141.70143.00141.40141.48141.481,164
16 Apr 2024141.30142.80140.04140.38140.382,341
15 Apr 2024144.80145.20142.80142.80142.803,584
12 Apr 2024143.50145.41144.25144.64144.64381
11 Apr 2024144.40145.00141.20142.41142.411,169
10 Apr 2024146.60149.60144.77145.21145.21339
09 Apr 2024144.60146.23144.80145.59145.59797
08 Apr 2024140.90145.80142.40143.01143.013,487
05 Apr 2024137.20142.80139.40139.40139.401,329
04 Apr 2024138.40139.79137.60139.79139.791,722
03 Apr 2024134.10139.00133.40136.81136.813,320
02 Apr 2024136.40138.20135.40137.07137.071,232
28 Mar 2024138.00138.80137.36138.56138.562,309
27 Mar 2024141.10142.80138.29140.40140.402,462
26 Mar 2024142.30144.00142.60142.99142.991,540
25 Mar 2024142.30143.20140.80142.19142.192,393
22 Mar 2024139.80143.20140.20143.19143.193,641
21 Mar 2024139.20140.38137.48139.71139.711,878
20 Mar 2024138.40139.20138.00138.40138.40820
19 Mar 2024139.60139.20138.00138.43138.431,738
18 Mar 2024143.10142.40139.20139.84139.84651
15 Mar 2024147.20147.60143.00143.00143.00805
14 Mar 2024149.50149.00147.40148.68148.681,859
13 Mar 2024149.90150.60148.21148.21148.211,445
12 Mar 2024145.80148.80145.00148.80148.801,584
11 Mar 2024145.00146.40143.00144.12144.123,866
08 Mar 2024149.10149.00146.20146.20146.201,529
07 Mar 2024149.90151.20148.20149.77149.772,184
06 Mar 2024150.50151.40148.80150.31150.31624
05 Mar 2024146.00145.60142.99145.12145.12356
04 Mar 2024144.80147.40144.20144.76144.764,218
01 Mar 2024144.40145.00143.00143.75143.751,781
29 Feb 2024144.60147.00143.80146.68146.6810,365
28 Feb 2024144.60147.80143.20143.61143.61326
27 Feb 2024144.00145.00143.60144.61144.611,757
26 Feb 2024145.80146.80143.20144.10144.10921
23 Feb 2024139.80143.00139.00141.57141.571,100
22 Feb 2024136.80139.40137.20139.10139.101,466
21 Feb 2024141.30144.80138.80138.99138.998,167
20 Feb 2024142.90142.40140.53140.53140.533,284
19 Feb 2024146.00147.40142.39142.39142.391,933
16 Feb 2024139.40145.60139.80144.62144.623,046
15 Feb 2024139.20141.60139.01139.81139.8112,796
14 Feb 2024129.40130.40129.20129.20129.20489
13 Feb 2024131.40130.80129.40129.87129.87640
12 Feb 2024130.00132.19130.00131.67131.67861
09 Feb 2024131.60132.20130.79132.19132.19593
08 Feb 2024128.80131.06129.00130.19130.19772
07 Feb 2024128.00129.40128.28128.28128.2838
06 Feb 2024127.50128.40127.80128.37128.3739
05 Feb 2024132.10132.60127.60128.63128.6310,184
02 Feb 2024130.00133.40130.20131.40131.406,868
01 Feb 2024128.00129.60128.20128.79128.791,415
31 Jan 2024127.30128.91126.80127.78127.784,961
30 Jan 2024126.90127.00126.21126.80126.802,791
29 Jan 2024126.10126.80126.00126.35126.351,027
26 Jan 2024127.50127.61125.00127.61127.611,454
25 Jan 2024124.50126.81124.60126.04126.049,056
24 Jan 2024126.30125.80125.37125.79125.791,484
23 Jan 2024125.10127.00125.40125.76125.763,073
22 Jan 2024125.90126.80125.40125.40125.40580
19 Jan 2024129.20128.80126.00127.02127.02681
18 Jan 2024129.60129.40128.00128.20128.206,473
17 Jan 2024128.80129.02126.60126.61126.612,147
16 Jan 2024128.60129.20127.60128.51128.518,943
15 Jan 2024130.40130.60128.40129.00129.005,532
12 Jan 2024129.40131.60128.80130.12130.122,441
11 Jan 2024130.20130.80130.00130.30130.303,639
10 Jan 2024129.60130.40129.20130.11130.111,341
09 Jan 2024130.00130.00128.20129.20129.201,922
08 Jan 2024129.40129.60128.60128.61128.611,769
05 Jan 2024129.20129.60127.40128.81128.812,053
04 Jan 2024129.00130.60128.80129.16129.162,171
03 Jan 2024130.80130.80129.20129.87129.872,396
02 Jan 2024136.00136.80132.00135.18135.18726
29 Dec 2023130.80134.40131.20132.19132.193,382
28 Dec 2023132.30132.00129.60131.41131.413,787
27 Dec 2023132.10132.80130.80131.80131.80609
22 Dec 2023132.90136.00132.60133.40133.401,792
21 Dec 2023131.40133.00130.99132.23132.23893
20 Dec 2023129.40131.60130.00131.00131.001,885
19 Dec 2023129.40129.80129.21129.21129.21436
18 Dec 2023131.00132.40128.80130.62130.622,414
15 Dec 2023132.70133.20131.40131.88131.883,025
14 Dec 2023130.40134.60131.60132.40132.402,427
13 Dec 2023129.00131.40128.59130.39130.394,736
12 Dec 2023126.70130.60126.99128.70128.702,650
11 Dec 2023129.00129.20127.60127.91127.911,801
08 Dec 2023125.50129.60126.00127.78127.782,542
07 Dec 2023124.70125.60123.40125.60125.60736
06 Dec 2023125.50126.00123.80124.76124.7611,756
05 Dec 2023126.90126.60125.39125.90125.9023,090
04 Dec 2023127.30127.20125.40126.60126.602,954
01 Dec 2023124.90128.00126.00127.23127.23900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...