Dover Corporation (FRA:DOV)
Germany · Delayed Price · Currency is EUR 181.75
-2.70 (-1.46%)
At close: Mar 27, 2026
FRA:DOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -1.46% | - |
| Mar 26, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.57% | - |
| Mar 25, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 1.78% | - |
| Mar 24, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 2.16% | - |
| Mar 23, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.71% | - |
| Mar 20, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -1.41% | - |
| Mar 19, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.54% | - |
| Mar 18, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 3.29% | - |
| Mar 17, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.22% | - |
| Mar 16, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 1.13% | - |
| Mar 13, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -1.01% | - |
| Mar 12, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.86% | - |
| Mar 11, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | -0.52% | - |
| Mar 10, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 7.77% | - |
| Mar 9, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | -9.70% | - |
| Mar 6, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.26% | - |
| Mar 5, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.90% | - |
| Mar 4, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -1.67% | - |
| Mar 3, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 1.24% | - |
| Mar 2, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -0.81% | - |
| Feb 27, 2026 | 191.00 | 191.10 | 191.00 | 191.10 | 191.10 | -0.73% | - |
| Feb 26, 2026 | 191.40 | 192.50 | 191.40 | 192.50 | 192.06 | 0.39% | 30 |
| Feb 25, 2026 | 195.50 | 195.50 | 191.75 | 191.75 | 191.31 | -2.09% | 19 |
| Feb 24, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 195.40 | 0.08% | - |
| Feb 23, 2026 | 195.65 | 195.70 | 195.65 | 195.70 | 195.25 | -1.09% | - |
| Feb 20, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.40 | 0.64% | - |
| Feb 19, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.15 | -0.46% | - |
| Feb 18, 2026 | 196.90 | 197.70 | 196.90 | 197.50 | 197.05 | 1.59% | 139 |
| Feb 17, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.95 | -0.41% | - |
| Feb 16, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 194.75 | -0.54% | - |
| Feb 13, 2026 | 193.75 | 197.40 | 193.75 | 196.25 | 195.80 | -0.20% | 2,201 |
| Feb 12, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.20 | 2.16% | - |
| Feb 11, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.06 | 2.15% | - |
| Feb 10, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.02 | 0.13% | - |
| Feb 9, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.77 | -0.53% | - |
| Feb 6, 2026 | 183.55 | 189.20 | 183.50 | 189.20 | 188.77 | 1.83% | 88 |
| Feb 5, 2026 | 186.25 | 186.25 | 185.80 | 185.80 | 185.37 | 3.89% | 19 |
| Feb 4, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.44 | 1.85% | - |
| Feb 3, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.20 | 5.02% | - |
| Feb 2, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 166.82 | -0.65% | - |
| Jan 30, 2026 | 168.55 | 168.55 | 166.35 | 168.30 | 167.91 | -1.95% | 42 |
| Jan 29, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.26 | -0.84% | - |
| Jan 28, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 172.70 | -1.09% | - |
| Jan 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.60 | 0.49% | - |
| Jan 26, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 173.75 | -2.25% | - |
| Jan 23, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 177.74 | -0.08% | - |
| Jan 22, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 177.89 | 3.81% | - |
| Jan 21, 2026 | 171.75 | 171.75 | 171.75 | 171.75 | 171.36 | -1.43% | - |
| Jan 20, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.85 | -0.80% | - |
| Jan 19, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.25 | -0.99% | - |