UK markets closed

Dole PLC (4CB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
11.31-0.22 (-1.91%)
As of 06:35PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.6211.5311.3111.3111.3125
09 May 202411.6211.6311.5311.5311.53-
08 May 202411.5811.6211.5611.6011.60-
07 May 202411.5411.5911.5011.5911.59-
06 May 202411.5711.6211.4111.5711.57-
03 May 202411.5011.5611.3511.5611.56-
02 May 202411.3611.4611.3511.4311.43-
30 Apr 202411.5111.5211.4011.4011.40-
29 Apr 202411.3811.4611.2811.4611.46-
26 Apr 202411.3811.4811.3611.4211.42-
25 Apr 202411.4811.5211.3411.3411.34-
24 Apr 202411.4711.4711.3811.4711.47-
23 Apr 202411.4911.5211.4311.4611.46-
22 Apr 202411.3811.4511.3111.4511.45-
19 Apr 202411.1111.2811.0411.2811.28-
18 Apr 202410.9211.0710.8111.0711.07-
17 Apr 202410.9310.9710.8310.8310.83-
16 Apr 202410.9410.9410.7610.8310.83-
15 Apr 202410.9910.9910.9010.9410.94-
12 Apr 202410.8010.9610.8010.8910.89-
11 Apr 202410.6510.7310.2210.7310.73-
10 Apr 202410.8110.8210.6610.6610.66-
09 Apr 202410.8810.9110.7810.8410.84-
08 Apr 202410.7910.9110.7110.8810.88-
05 Apr 202410.7210.7910.7010.7610.76-
04 Apr 202410.6510.7210.6210.7210.72-
03 Apr 202410.8810.9010.5910.5910.59-
02 Apr 202410.9710.9810.8610.8810.88-
28 Mar 202410.9211.0610.9111.0411.04-
27 Mar 202411.0711.1410.9310.9310.93-
26 Mar 202411.0211.0911.0111.0911.09-
25 Mar 202411.0511.1010.9411.0211.02-
22 Mar 202411.1611.1911.0811.0811.08-
21 Mar 202410.9411.1410.9311.1411.14-
20 Mar 202410.9310.9610.8610.8610.86-
20 Mar 20240.08 Dividend
19 Mar 202410.9811.0510.9710.9710.89-
18 Mar 202410.8810.9710.8710.9610.88-
15 Mar 202410.6510.8610.6510.8610.78-
14 Mar 202410.8410.8710.6510.6510.57-
13 Mar 202410.8310.8410.7810.7810.70-
12 Mar 202410.8110.8310.7910.8110.73-
11 Mar 202410.6410.8110.3810.8110.73-
08 Mar 202410.6810.8010.6410.6610.58-
07 Mar 202410.5610.7210.5410.6810.60-
06 Mar 202410.6010.7010.5110.5610.48-
05 Mar 202410.5310.6910.5310.6510.57-
04 Mar 202410.7610.8110.5410.5410.46-
01 Mar 202410.9410.9410.7810.8010.72-
29 Feb 202410.2610.9110.2210.8710.79-
28 Feb 202410.3010.4610.2710.2810.21-
27 Feb 202410.2210.3010.2210.2710.20-
26 Feb 202410.2610.4110.2010.2010.13-
23 Feb 202410.2710.3010.2010.2710.20-
22 Feb 202410.2110.3810.1510.2510.18-
21 Feb 202410.1910.3210.1810.2110.14-
20 Feb 202410.1610.2810.1010.1610.09-
19 Feb 202410.2810.2910.1810.2810.21-
16 Feb 202410.2710.3910.1510.1910.12-
15 Feb 202410.1910.289.9910.2310.16-
14 Feb 202410.0510.1610.0110.1310.06-
13 Feb 202410.3910.3910.0210.029.95-
12 Feb 202410.1010.4410.1010.4410.36-
09 Feb 202410.2010.2210.1110.1110.04-
08 Feb 202410.1110.2310.1010.2110.14-
07 Feb 202410.3810.3810.1310.1310.06-
06 Feb 202410.3710.5510.3210.3210.24-
05 Feb 202410.4510.4910.3510.4210.34-
02 Feb 202410.5410.6010.4410.5010.42-
01 Feb 202410.4610.5610.4610.5310.45-
31 Jan 202410.7310.7310.4510.5010.42-
30 Jan 202410.5910.7410.5610.7110.63-
29 Jan 202410.6210.7210.5710.6110.53-
26 Jan 202410.4510.5910.4510.5810.50-
25 Jan 202410.4710.6310.4510.5110.43-
24 Jan 202410.6910.7110.4410.4510.37-
23 Jan 202410.6010.7710.6010.7010.62-
22 Jan 202410.6310.6810.6110.6110.53-
19 Jan 202410.6710.6710.5710.6110.53-
18 Jan 202410.7210.7510.6410.6910.61-
17 Jan 202410.7110.7810.6310.7210.64-
16 Jan 202410.9711.0410.6810.7310.65-
15 Jan 202410.9710.9810.9510.9710.89-
12 Jan 202410.9511.0410.9110.9310.85-
11 Jan 202411.1211.1310.9010.9710.89-
10 Jan 202411.1411.3011.0711.0811.00-
09 Jan 202411.4211.5011.1811.2011.12-
08 Jan 202411.4011.5511.3911.4511.37-
05 Jan 202411.4211.5311.4011.4611.38-
04 Jan 202411.3311.4611.3211.4011.32-
03 Jan 202411.3211.4611.3011.3211.24-
02 Jan 202411.1411.3311.1411.3211.24-
29 Dec 202311.2711.3711.2711.3711.29-
28 Dec 202311.2211.3011.1811.3011.22-
27 Dec 202311.1611.2211.0211.2211.14-
22 Dec 202311.0311.2011.0111.1811.10-
21 Dec 202311.1011.1310.9711.0210.94-
20 Dec 202311.1511.2011.0511.1111.03-
19 Dec 202310.8211.1210.8111.1211.04-
18 Dec 202310.9410.9410.7810.8410.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...