UK markets close in 3 hours 43 minutes

Dover Corp (DOV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
170.65+1.15 (+0.68%)
As of 12:31PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024169.90170.65169.90170.65170.6560
19 Jun 2024169.55169.65169.40169.50169.50-
18 Jun 2024166.95168.80166.55168.80168.80-
17 Jun 2024165.20167.45164.60167.45167.45-
14 Jun 2024168.50168.50164.20164.60164.60-
13 Jun 2024167.55167.85165.95167.85167.85-
12 Jun 2024164.75166.15164.60166.15166.15-
11 Jun 2024164.70164.70164.15164.15164.15-
10 Jun 2024164.30165.25164.05165.00165.00-
07 Jun 2024163.20164.40162.90164.40164.40-
06 Jun 2024165.75165.85163.30163.30163.30-
05 Jun 2024164.95166.30164.75166.30166.30-
04 Jun 2024165.65165.65163.70163.70163.70-
03 Jun 2024169.40169.40165.00165.00165.00-
31 May 2024166.85166.90165.95165.95165.95-
31 May 20240.51 Dividend
30 May 2024166.30167.50166.05167.30166.79-
29 May 2024168.60168.60167.70167.70167.19-
28 May 2024169.05170.90169.00169.25168.73-
27 May 2024169.25169.40169.00169.40168.88-
24 May 2024170.05170.05168.40168.40167.89-
23 May 2024172.95172.95170.65170.65170.13-
22 May 2024170.95172.40170.70172.40171.87-
21 May 2024169.70170.15169.50170.15169.63-
20 May 2024169.00170.35169.00170.35169.83-
17 May 2024169.10169.35169.00169.30168.78-
16 May 2024169.75169.95169.15169.15168.63-
15 May 2024169.35170.15169.15169.50168.98-
14 May 2024170.40170.40169.05169.05168.53-
13 May 2024171.90171.90170.05170.05169.53-
10 May 2024171.80172.00171.80172.00171.48-
09 May 2024170.40170.60170.40170.50169.98-
08 May 2024168.85170.05168.80170.05169.53-
07 May 2024168.55169.55168.55169.55169.03-
06 May 2024166.05167.65166.05167.65167.14-
03 May 2024165.95166.15164.85165.05164.55-
02 May 2024165.45165.95164.60165.10164.60-
30 Apr 2024168.00169.15167.50168.60168.09-
29 Apr 2024168.00168.05166.90166.90166.39-
26 Apr 2024166.90168.90166.70168.90168.39-
25 Apr 2024159.35168.00158.75168.00167.49-
24 Apr 2024160.75160.75160.20160.20159.71-
23 Apr 2024159.45160.70159.05160.70160.21-
22 Apr 2024159.25159.80159.25159.70159.21-
19 Apr 2024157.10158.80157.10158.80158.32-
18 Apr 2024158.70159.15158.25158.50158.02-
17 Apr 2024160.70161.10158.25158.25157.77-
16 Apr 2024160.05160.60159.30160.60160.11-
15 Apr 2024161.60161.70159.75159.75159.26-
12 Apr 2024161.50162.35160.40160.40159.91-
11 Apr 2024161.40161.80160.80161.80161.31-
10 Apr 2024163.10163.10161.15161.15160.66-
09 Apr 2024161.75162.20161.45162.20161.71-
08 Apr 2024161.75162.65161.75162.25161.76-
05 Apr 2024159.65161.60159.60161.60161.11-
04 Apr 2024160.60161.40160.55161.40160.91-
03 Apr 2024160.60160.85160.60160.60160.11-
02 Apr 2024163.00163.05161.10161.10160.61-
28 Mar 2024163.00164.00163.00164.00163.50-
27 Mar 2024161.00162.60161.00162.40161.90-
26 Mar 2024161.00162.20161.00162.20161.71-
25 Mar 2024162.40162.80162.20162.20161.71-
22 Mar 2024163.00163.40163.00163.20162.70-
21 Mar 2024160.20162.80160.20162.80162.30-
20 Mar 2024160.60160.80160.20160.20159.71-
19 Mar 2024159.80160.80159.80160.80160.31-
18 Mar 2024160.60160.60160.20160.60160.11-
15 Mar 2024160.20160.80160.20160.80160.31-
14 Mar 2024161.40161.60159.20160.00159.51-
13 Mar 2024159.80161.40159.60161.40160.91-
12 Mar 2024155.60159.40155.40159.40158.91-
11 Mar 2024155.60155.60154.60155.40154.93-
08 Mar 2024156.40156.80156.20156.20155.72-
07 Mar 2024156.00157.20156.00156.20155.72-
06 Mar 2024153.60155.80153.60155.80155.33-
05 Mar 2024153.80155.00153.80154.40153.93-
04 Mar 2024153.40155.00153.40154.60154.13-
01 Mar 2024153.20153.80152.80153.80153.33-
29 Feb 2024151.20151.60150.60151.60151.14-
28 Feb 2024150.40152.00150.40151.60151.14-
28 Feb 20240.51 Dividend
27 Feb 2024151.20152.20150.60150.60149.63-
26 Feb 2024151.00151.20150.60150.60149.63-
23 Feb 2024150.20150.40150.00150.00149.04-
22 Feb 2024147.80149.60147.80149.60148.64-
21 Feb 2024147.60147.80147.20147.40146.45-
20 Feb 2024148.80148.80147.20147.20146.25-
19 Feb 2024149.40149.60149.40149.40148.44-
16 Feb 2024150.40151.40150.40150.60149.63-
15 Feb 2024149.80150.40149.60150.40149.43-
14 Feb 2024148.80149.20148.80148.80147.84-
13 Feb 2024149.80149.80147.80148.40147.45-
12 Feb 2024148.20149.80148.20149.80148.84-
09 Feb 2024148.00148.60147.60147.60146.65-
08 Feb 2024148.40148.40147.00147.40146.45-
07 Feb 2024149.00149.80148.80149.00148.04-
06 Feb 2024148.40148.80148.20148.80147.84-
05 Feb 2024146.60147.80144.80147.80146.85-
02 Feb 2024143.60145.60143.40145.60144.66-
01 Feb 2024138.40141.80138.20141.80140.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...