Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Do & Co Aktieng (0E64) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 186.80 189.10 186.40 188.90 9
13th Mar 2025 (Thu) 189.50 189.50 188.90 188.90 20
12th Mar 2025 (Wed) 196.20 196.20 190.90 190.90 10,675
11th Mar 2025 (Tue) 198.75 198.75 198.10 198.10 11,476
10th Mar 2025 (Mon) 207.00 209.00 201.20 201.20 12,544
7th Mar 2025 (Fri) 210.75 210.75 204.55 207.00 658
6th Mar 2025 (Thu) 214.25 214.25 211.25 211.25 711
5th Mar 2025 (Wed) 213.75 220.00 213.75 214.75 218
4th Mar 2025 (Tue) 216.75 218.75 212.75 212.75 484
3rd Mar 2025 (Mon) 215.75 219.25 215.75 216.25 64
28th Feb 2025 (Fri) 209.50 217.75 208.00 217.75 125
27th Feb 2025 (Thu) 208.00 209.50 205.50 209.50 955
26th Feb 2025 (Wed) 210.25 210.25 210.25 210.25 1,100
25th Feb 2025 (Tue) 209.00 209.50 207.00 207.00 1,220
24th Feb 2025 (Mon) 212.75 212.75 209.50 212.25 8
21st Feb 2025 (Fri) 216.25 217.75 208.50 208.50 3,985
20th Feb 2025 (Thu) 221.00 221.50 216.75 216.75 7,564
19th Feb 2025 (Wed) 218.25 221.50 218.25 221.50 3,628
18th Feb 2025 (Tue) 208.50 217.75 208.50 217.75 1,801
17th Feb 2025 (Mon) 207.50 209.00 207.50 209.00 2,403
14th Feb 2025 (Fri) 207.00 207.00 206.50 206.50 1,200
13th Feb 2025 (Thu) 203.00 206.00 201.65 206.00 38,990
12th Feb 2025 (Wed) 194.80 203.45 193.40 199.55 59,096
11th Feb 2025 (Tue) 196.10 196.20 194.00 194.00 869
10th Feb 2025 (Mon) 195.20 196.20 195.20 196.20 1,823
7th Feb 2025 (Fri) 196.75 199.10 196.10 196.10 8,188
6th Feb 2025 (Thu) 196.65 196.65 195.65 195.65 2,523
5th Feb 2025 (Wed) 188.90 195.20 188.90 195.20 2,478
4th Feb 2025 (Tue) 190.90 192.40 189.70 189.70 112
3rd Feb 2025 (Mon) 193.80 193.80 188.90 191.10 130
31st Jan 2025 (Fri) 191.50 195.20 191.50 195.20 3,715
30th Jan 2025 (Thu) 190.30 195.20 188.10 192.60 15,720
29th Jan 2025 (Wed) 188.10 188.90 188.10 188.90 5,182
28th Jan 2025 (Tue) 191.70 194.40 188.50 188.50 10,578
27th Jan 2025 (Mon) 188.90 189.30 186.60 189.30 3,234
24th Jan 2025 (Fri) 180.90 187.00 180.90 187.00 10,669
23rd Jan 2025 (Thu) 181.10 182.50 181.10 182.50 2,255
22nd Jan 2025 (Wed) 174.90 182.50 174.90 182.50 294
21st Jan 2025 (Tue) 175.10 175.10 172.70 172.70 1,483
20th Jan 2025 (Mon) 175.50 175.50 175.50 175.50 1,151
17th Jan 2025 (Fri) 173.90 176.20 173.90 176.20 2,450
16th Jan 2025 (Thu) 175.50 177.20 174.90 176.20 2,065
15th Jan 2025 (Wed) 177.40 177.40 177.20 177.20 758
14th Jan 2025 (Tue) 175.70 175.70 173.50 175.70 8,451
FTSE 100 Latest
Value8,594.16
Change51.60