Dover Corporation (FRA:DOV)
Germany · Delayed Price · Currency is EUR 181.75
+4.25 (2.39%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:DOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | - | 2.39% | - |
| Jun 2, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -2.18% | - |
| Jun 1, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -0.25% | - |
| May 29, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.55% | - |
| May 28, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 182.90 | -0.46% | - |
| May 27, 2026 | 184.70 | 184.70 | 184.20 | 184.20 | 183.75 | 0.35% | 117 |
| May 26, 2026 | 181.20 | 183.55 | 181.20 | 183.55 | 183.10 | 1.10% | 72 |
| May 25, 2026 | 181.60 | 181.60 | 181.55 | 181.55 | 181.11 | 1.42% | 8 |
| May 22, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.56 | -1.13% | - |
| May 21, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.61 | 1.40% | - |
| May 20, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.12 | -0.89% | - |
| May 19, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 179.71 | 0.28% | - |
| May 18, 2026 | 179.70 | 179.70 | 179.65 | 179.65 | 179.21 | -1.62% | - |
| May 15, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.16 | -0.14% | - |
| May 14, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.41 | -1.38% | - |
| May 13, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 184.95 | -0.38% | - |
| May 12, 2026 | 186.50 | 186.50 | 186.10 | 186.10 | 185.65 | -0.16% | 200 |
| May 11, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 185.95 | -0.69% | - |
| May 8, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.24 | -2.80% | - |
| May 7, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 192.63 | 1.26% | - |
| May 6, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.24 | 0.69% | - |
| May 5, 2026 | 189.00 | 189.40 | 189.00 | 189.40 | 188.94 | -1.35% | 55 |
| May 4, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.53 | 1.37% | - |
| Apr 30, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 188.94 | -1.15% | - |
| Apr 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.13 | -0.18% | - |
| Apr 28, 2026 | 192.60 | 192.60 | 191.95 | 191.95 | 191.48 | 0.08% | 50 |
| Apr 27, 2026 | 191.10 | 191.80 | 191.10 | 191.80 | 191.33 | -1.59% | 22 |
| Apr 24, 2026 | 195.20 | 195.40 | 194.60 | 194.90 | 194.43 | 6.18% | 300 |
| Apr 23, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.10 | -2.42% | - |
| Apr 22, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 187.64 | -0.08% | - |
| Apr 21, 2026 | 188.25 | 188.25 | 188.25 | 188.25 | 187.79 | 1.84% | - |
| Apr 20, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.40 | 1.32% | - |
| Apr 17, 2026 | 181.50 | 182.45 | 181.50 | 182.45 | 182.01 | 0.03% | 21 |
| Apr 16, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 181.96 | -1.30% | - |
| Apr 15, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.35 | -0.59% | - |
| Apr 14, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.45 | 0.92% | - |
| Apr 13, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 183.75 | -1.13% | - |
| Apr 10, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 185.85 | 0.62% | - |
| Apr 9, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 184.70 | 1.84% | - |
| Apr 8, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.36 | 1.34% | - |
| Apr 7, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.96 | 1.44% | - |
| Apr 2, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.42 | -2.05% | - |
| Apr 1, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.11 | 1.55% | - |
| Mar 31, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.37 | -0.97% | - |
| Mar 30, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.11 | -1.21% | - |
| Mar 27, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.31 | -1.46% | - |
| Mar 26, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.00 | -0.57% | - |
| Mar 25, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.05 | 1.78% | - |
| Mar 24, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 181.81 | 2.16% | - |
| Mar 23, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.97 | -1.71% | - |