Dover Corporation (FRA:DOV)
Germany · Delayed Price · Currency is EUR 183.55
-4.55 (-2.42%)
At close: Apr 23, 2026
FRA:DOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | - | -2.42% | - |
| Apr 22, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.08% | - |
| Apr 21, 2026 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 1.84% | - |
| Apr 20, 2026 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 1.32% | - |
| Apr 17, 2026 | 181.50 | 182.45 | 181.50 | 182.45 | 182.45 | 0.03% | 21 |
| Apr 16, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -1.30% | - |
| Apr 15, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.59% | - |
| Apr 14, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.92% | - |
| Apr 13, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -1.13% | - |
| Apr 10, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 0.62% | - |
| Apr 9, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 1.84% | - |
| Apr 8, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.34% | - |
| Apr 7, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 1.44% | - |
| Apr 2, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | -2.05% | - |
| Apr 1, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 1.55% | - |
| Mar 31, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.97% | - |
| Mar 30, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -1.21% | - |
| 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% | - |