Dover Corp (DOV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 100 |
| 18 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 17 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| 16 Apr 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 15 Apr 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 12 Apr 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| 11 Apr 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
| 10 Apr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
| 09 Apr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
| 08 Apr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
| 05 Apr 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 04 Apr 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 03 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 02 Apr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
| 28 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 27 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 26 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 25 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 22 Mar 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 21 Mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 20 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 19 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 18 Mar 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 15 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 14 Mar 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 13 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 12 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 11 Mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 08 Mar 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 07 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 06 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 05 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 04 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 01 Mar 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 29 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 28 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 28 Feb 2024 | 0.51 Dividend | |||||
| 27 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.89 | - |
| 26 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.69 | - |
| 23 Feb 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.89 | - |
| 22 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.50 | - |
| 21 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.30 | - |
| 20 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | - |
| 19 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.10 | - |
| 16 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.09 | - |
| 15 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.49 | - |
| 14 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | - |
| 13 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.49 | - |
| 12 Feb 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.90 | - |
| 09 Feb 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.70 | - |
| 08 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.10 | - |
| 07 Feb 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.70 | - |
| 06 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.10 | - |
| 05 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.31 | - |
| 02 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.32 | - |
| 01 Feb 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.13 | - |
| 31 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.33 | - |
| 30 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.33 | - |
| 29 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.34 | - |
| 26 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.34 | - |
| 25 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | - |
| 24 Jan 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.13 | - |
| 23 Jan 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.34 | - |
| 22 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.14 | - |
| 19 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.15 | - |
| 18 Jan 2024 | 132.20 | 132.80 | 132.20 | 132.80 | 132.35 | 100 |
| 17 Jan 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.35 | - |
| 16 Jan 2024 | 134.20 | 134.60 | 134.00 | 134.00 | 133.55 | 75 |
| 15 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
| 12 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
| 11 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
| 10 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.15 | - |
| 09 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | - |
| 08 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
| 05 Jan 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.74 | - |
| 04 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.14 | - |
| 03 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.34 | - |
| 02 Jan 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.73 | - |
| 29 Dec 2023 | 139.20 | 139.20 | 138.80 | 139.20 | 138.73 | - |
| 28 Dec 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 137.93 | - |
| 27 Dec 2023 | 139.80 | 139.80 | 139.80 | 139.80 | 139.33 | - |
| 22 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | - |
| 21 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | - |
| 20 Dec 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.13 | - |
| 19 Dec 2023 | 138.60 | 138.60 | 138.60 | 138.60 | 138.13 | - |
| 18 Dec 2023 | 139.40 | 139.40 | 139.40 | 139.40 | 138.93 | - |
| 15 Dec 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 140.72 | - |
| 14 Dec 2023 | 135.20 | 135.20 | 135.20 | 135.20 | 134.74 | - |
| 13 Dec 2023 | 134.80 | 134.80 | 134.80 | 134.80 | 134.35 | - |
| 12 Dec 2023 | 134.60 | 134.60 | 134.60 | 134.60 | 134.15 | - |
| 11 Dec 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 132.75 | - |
| 08 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.55 | - |
| 07 Dec 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.35 | - |
| 06 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.56 | - |
| 05 Dec 2023 | 131.80 | 131.80 | 131.80 | 131.80 | 131.36 | - |
| 04 Dec 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 130.96 | - |
| 01 Dec 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 128.96 | - |
| 30 Nov 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.17 | - |
| 29 Nov 2023 | 126.80 | 126.80 | 126.80 | 126.80 | 126.37 | - |
| 29 Nov 2023 | 0.51 Dividend | |||||
| *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.