Dover Corporation (FRA:DOV)
Germany · Delayed Price · Currency is EUR 158.15
-2.00 (-1.25%)
Last updated: Dec 1, 2025, 8:04 AM CET
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 156.85 | 156.85 | 153.10 | 153.10 | 152.67 | 5.99% | 72 |
| Oct 23, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.05 | -2.96% | - |
| Oct 22, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.43 | 2.73% | - |
| Oct 21, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.49 | 1.47% | - |
| Oct 20, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.40 | 1.60% | - |
| Oct 17, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.16 | 0.93% | - |
| Oct 16, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 138.86 | -0.57% | - |
| Oct 15, 2025 | 140.05 | 140.05 | 140.05 | 140.05 | 139.66 | 1.52% | - |
| Oct 14, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.56 | -1.75% | - |
| Oct 13, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.01 | 0.18% | 20 |
| Oct 10, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 139.76 | -0.88% | - |
| Oct 9, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.00 | -0.46% | - |
| Oct 8, 2025 | 141.40 | 142.05 | 141.40 | 142.05 | 141.65 | -0.04% | 15 |
| Oct 7, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 141.70 | -0.18% | - |
| Oct 6, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 141.95 | 0.07% | - |
| Oct 3, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 141.85 | 0.53% | - |
| Oct 2, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.10 | 0.43% | - |
| Oct 1, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.51 | -0.53% | - |
| Sep 30, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.25 | -1.84% | - |
| Sep 29, 2025 | 143.45 | 144.30 | 143.45 | 144.30 | 143.90 | 1.94% | 42 |
| Sep 26, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.15 | -0.46% | - |
| Sep 25, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 141.80 | -0.63% | - |
| Sep 24, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 142.70 | -0.59% | - |
| Sep 23, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.55 | -1.03% | - |
| Sep 22, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.04 | -0.65% | - |