Dover Corporation (FRA:DOV)
Germany · Delayed Price · Currency is EUR 173.00
+3.30 (1.94%)
At close: Jan 9, 2026
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.94% | - |
| Jan 8, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -2.27% | - |
| Jan 7, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 0.87% | - |
| Jan 6, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -0.20% | - |
| Jan 5, 2026 | 168.50 | 172.90 | 168.50 | 172.50 | 172.50 | 3.82% | 600 |
| Jan 2, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -1.37% | - |
| Dec 30, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -0.71% | - |
| Dec 29, 2025 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 0.44% | - |
| Dec 23, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 0.78% | - |
| Dec 22, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.36% | - |
| Dec 19, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.09% | - |
| Dec 18, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -1.51% | - |
| Dec 17, 2025 | 167.60 | 169.40 | 167.60 | 169.40 | 169.40 | -0.38% | 32 |
| Dec 16, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 0.18% | - |
| Dec 15, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -0.79% | - |
| Dec 12, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 2.89% | - |
| Dec 11, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 1.99% | - |
| Dec 10, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -0.61% | - |
| Dec 9, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.18% | - |
| Dec 8, 2025 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | 0.49% | - |
| Dec 5, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - | - |
| Dec 4, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.24% | - |
| Dec 3, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 1.42% | - |
| Dec 2, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.35% | - |
| Dec 1, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -1.25% | - |
| Nov 28, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.03% | - |
| Nov 27, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.75 | -0.37% | - |
| Nov 26, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.35 | 1.61% | - |
| Nov 25, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 157.81 | -0.91% | 130 |
| Nov 24, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.25 | 0.92% | - |
| Nov 21, 2025 | 154.30 | 158.60 | 154.30 | 158.25 | 157.81 | 0.80% | 4 |
| Nov 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.56 | 1.36% | - |
| Nov 19, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.47 | -0.32% | - |
| Nov 18, 2025 | 153.90 | 155.40 | 153.90 | 155.40 | 154.97 | -1.74% | 108 |
| Nov 17, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 157.71 | 1.51% | - |
| Nov 14, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.36 | -1.67% | - |
| Nov 13, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.01 | -0.31% | - |
| Nov 12, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.51 | 1.27% | - |
| Nov 11, 2025 | 157.15 | 157.15 | 156.95 | 156.95 | 156.51 | 1.06% | 10 |
| Nov 10, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 154.87 | 0.32% | - |
| Nov 7, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.37 | -0.51% | - |
| Nov 6, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.16 | 0.65% | - |
| Nov 5, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.17 | 1.01% | - |
| Nov 4, 2025 | 153.05 | 153.05 | 153.05 | 153.05 | 152.62 | -2.52% | - |
| Nov 3, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.56 | 1.13% | - |
| Oct 31, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 154.82 | -0.51% | - |
| Oct 30, 2025 | 154.95 | 156.05 | 154.95 | 156.05 | 155.61 | 1.20% | 19 |
| Oct 29, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 153.77 | 1.55% | - |
| Oct 28, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.43 | -1.20% | - |
| Oct 27, 2025 | 153.65 | 153.85 | 153.65 | 153.70 | 153.27 | 0.39% | 64 |