Dover Corporation (FRA:DOV)
Germany · Delayed Price · Currency is EUR 164.90
+0.90 (0.55%)
At close: Sep 18, 2026
FRA:DOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.55% | - |
| Sep 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.18% | - |
| Sep 16, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 0.46% | - |
| Sep 15, 2026 | 163.25 | 163.25 | 162.95 | 162.95 | 162.95 | 0.37% | 10 |
| Sep 14, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 0.46% | - |
| Sep 11, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -1.79% | - |
| Sep 10, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | -1.64% | - |
| Sep 9, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 1.30% | - |
| Sep 8, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | -0.27% | - |
| Sep 7, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.94% | - |
| Sep 4, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.92% | - |
| Sep 3, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -0.58% | - |
| Sep 2, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.15% | - |
| Sep 1, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.73% | - |
| Aug 31, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -1.22% | - |
| Aug 28, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.15 | -1.71% | - |
| Aug 27, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.14 | 1.68% | - |
| Aug 26, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.25 | -1.09% | - |
| Aug 25, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.14 | 1.51% | - |
| Aug 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.55 | 0.82% | - |
| Aug 21, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.15 | -1.47% | - |
| Aug 20, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 172.70 | -1.00% | - |
| Aug 19, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.44 | -1.19% | - |
| Aug 18, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.54 | -0.92% | - |
| Aug 17, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.18 | -0.03% | - |
| Aug 14, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.23 | -0.89% | - |
| Aug 13, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 179.83 | -0.06% | - |
| Aug 12, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 179.93 | -0.74% | - |
| Aug 11, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.27 | -0.49% | - |
| Aug 10, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.17 | 0.03% | - |
| Aug 7, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.12 | 0.30% | - |
| Aug 6, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 181.57 | -0.14% | - |
| Aug 5, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 181.82 | 1.96% | - |
| Aug 4, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.33 | 0.82% | - |
| Aug 3, 2026 | 178.00 | 178.00 | 177.35 | 177.35 | 176.89 | -0.25% | 37 |
| Jul 31, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.33 | 2.83% | 30 |
| Jul 30, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.45 | -2.54% | - |
| Jul 29, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 176.94 | -1.44% | - |
| Jul 28, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.53 | 0.87% | - |
| Jul 27, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 177.98 | 1.91% | - |
| Jul 24, 2026 | 173.80 | 175.10 | 173.80 | 175.10 | 174.64 | -6.31% | 1 |
| Jul 23, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.41 | 1.11% | - |
| Jul 22, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.37 | 0.41% | - |
| Jul 21, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 183.62 | -1.39% | - |
| Jul 20, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.21 | -0.74% | - |
| Jul 17, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 187.61 | 1.84% | - |
| Jul 16, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.22 | -1.39% | - |
| Jul 15, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 186.81 | -0.27% | - |
| Jul 14, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.31 | 0.21% | - |
| Jul 13, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 186.91 | 1.74% | - |