Xetra · DO2 · stock
Deckers Outdoor Corporation (DO2) stock price history
Every Xetra trading session of Deckers Outdoor Corporation from Jan 13, 2005 to Nov 12, 2026: 5,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DO2 adjusted close, 2005 to 2026
- €2,600
- All time high, 2007
- €102.75
- 52 week high, €67.38 low
- 5,548
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
DO2 key facts
- Deckers Outdoor Corporation (DO2) closed at €77.22 on Nov 12, 2026 on Xetra.
- DO2's all time high close is €2,600, set on Jul 10, 2007; its all time low close is €0.0170 on Nov 15, 2007.
- DO2's 52 week range is €67.38 to €102.75.
- DO2 returned +5.5% over the year to Nov 12, 2026 and -79.7% over five years.
- Over ten years DO2 returned +15%, +1.4% a year compounded.
- DO2's deepest drawdown was -100.0% from Jul 10, 2007 to Nov 15, 2007.
- DataCedar holds 5,548 daily sessions of DO2 history from Jan 13, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DO2 price chart, 2005 to 2026
DO2 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | -3.9% |
| 6 months | -19.0% |
| Year to date | -12.8% |
| 1 year | +5.5% |
| 3 years | -75.9% |
| 5 years | -79.7% |
| 10 years | +15.0% |
| Since Jan 13, 2005 | +150.1% |
| Compound annual growth, 21.8 years | +4.3% |
DO2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2,600 on Jul 10, 2007
- All time low close
- €0.0170 on Nov 15, 2007
- 52 week high
- €102.75 on Feb 20, 2026
- 52 week low
- €67.38 on Sep 15, 2026
- Deepest drawdown
- -100.0% from Jul 10, 2007 to Nov 15, 2007, not yet recovered
- Best single session
- +482,253% on Nov 16, 2007
- Worst single session
- -100.0% on Nov 15, 2007
- Volatility, 1 year annualised
- 158.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2005
- 2.5×
- Best calendar year
- 2010, +2,281%
- Worst calendar year
- 2008, -97%
DO2 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 13, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €90.50 | €102.75 | €67.38 | €77.22 | -12.8% | 17.3K | 217 |
| 2025 | €320.90 | €320.90 | €69.42 | €88.52 | -72.4% | 7.6K | 253 |
| 2024 | €320.90 | €320.90 | €320.90 | €320.90 | 0.0% | 0 | 254 |
| 2023 | €320.90 | €320.90 | €320.90 | €320.90 | 0.0% | 0 | 255 |
| 2022 | €314.00 | €322.20 | €216.00 | €320.90 | +2.2% | 2.7K | 257 |
| 2021 | €67.16 | €392.00 | €67.16 | €314.00 | +367.5% | 1.9K | 255 |
| 2020 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 254 |
| 2019 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 251 |
| 2018 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 252 |
| 2017 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 255 |
| 2016 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 255 |
| 2015 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 254 |
| 2014 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 252 |
| 2013 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 252 |
| 2012 | €67.16 | €67.16 | €67.16 | €67.16 | 0.0% | 0 | 253 |
| 2011 | €63.21 | €67.16 | €52.02 | €67.16 | +8.5% | 274 | 256 |
| 2010 | €2.60 | €137.35 | €2.60 | €61.90 | +2,281% | 753 | 256 |
| 2009 | €2.60 | €2.60 | €2.60 | €2.60 | 0.0% | 0 | 254 |
| 2008 | €82.00 | €974.00 | €0.5100 | €2.60 | -96.8% | 27.6K | 254 |
| 2007 | €15.35 | €2,600 | €0.0170 | €82.00 | +314.1% | 50.6K | 252 |
| 2006 | €19.80 | €19.80 | €19.80 | €19.80 | 0.0% | 0 | 255 |
| 2005 | €30.87 | €30.87 | €19.80 | €19.80 | n/a | 0 | 252 |
DO2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €77.22 | +5.3% |
| October 2026 | €73.36 | +7.7% |
| September 2026 | €68.12 | -9.6% |
| August 2026 | €75.32 | -17.2% |
| July 2026 | €91.02 | +1.0% |
| June 2026 | €90.14 | -8.5% |
| May 2026 | €98.50 | +3.3% |
| April 2026 | €95.32 | +12.0% |
| March 2026 | €85.14 | -14.8% |
| February 2026 | €99.96 | +2.8% |
| January 2026 | €97.20 | +9.8% |
| December 2025 | €88.52 | +15.6% |
About the DO2 data
Daily bars. 5,548 sessions from Jan 13, 2005 to Nov 12, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ADO2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DO2 share price history
