Dover Corporation (BIT:1DOV)
Italy
· Delayed Price · Currency is EUR 164.05
+0.50 (0.31%)
At close: Dec 5, 2025
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.31% | - |
| Dec 4, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0.58% | - |
| Dec 3, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 2.20% | - |
| Dec 2, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -0.69% | - |
| Dec 1, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.19% | - |
| Nov 28, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.19% | - |
| Nov 27, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.12% | - |
| Nov 26, 2025 | 160.55 | 160.55 | 160.55 | 161.00 | 160.55 | 0.47% | - |
| Nov 25, 2025 | 159.80 | 159.80 | 159.80 | 160.25 | 159.80 | 0.72% | - |
| Nov 24, 2025 | 158.66 | 158.66 | 158.66 | 159.10 | 158.66 | 0.41% | - |
| Nov 21, 2025 | 158.01 | 158.01 | 158.01 | 158.45 | 158.01 | 1.12% | - |
| Nov 20, 2025 | 156.26 | 156.26 | 156.26 | 156.70 | 156.26 | 0.35% | - |
| Nov 19, 2025 | 155.72 | 155.72 | 155.72 | 156.15 | 155.72 | 0.03% | - |
| Nov 18, 2025 | 155.67 | 155.67 | 155.67 | 156.10 | 155.67 | -0.51% | - |
| Nov 17, 2025 | 156.46 | 156.46 | 156.46 | 156.90 | 156.46 | -1.01% | - |
| Nov 14, 2025 | 158.06 | 158.06 | 158.06 | 158.50 | 158.06 | -0.38% | - |
| Nov 13, 2025 | 158.66 | 158.66 | 158.66 | 159.10 | 158.66 | -0.19% | - |
| Nov 12, 2025 | 158.96 | 158.96 | 158.96 | 159.40 | 158.96 | -0.41% | - |
| Nov 11, 2025 | 159.60 | 159.60 | 159.60 | 160.05 | 159.60 | 2.01% | - |
| Nov 10, 2025 | 156.46 | 156.46 | 156.46 | 156.90 | 156.46 | 1.82% | - |
| Nov 7, 2025 | 153.67 | 153.67 | 153.67 | 154.10 | 153.67 | -0.06% | - |
| Nov 6, 2025 | 153.77 | 153.77 | 153.77 | 154.20 | 153.77 | -0.96% | - |
| Nov 5, 2025 | 155.27 | 155.27 | 155.27 | 155.70 | 155.27 | 0.61% | - |
| Nov 4, 2025 | 154.32 | 154.32 | 154.32 | 154.75 | 154.32 | 0.32% | - |
| Nov 3, 2025 | 153.82 | 153.82 | 153.82 | 154.25 | 153.82 | -2.31% | - |
| Oct 31, 2025 | 157.46 | 157.46 | 157.46 | 157.90 | 157.46 | -0.47% | - |
| Oct 30, 2025 | 158.21 | 158.21 | 158.21 | 158.65 | 158.21 | 2.12% | - |
| Oct 29, 2025 | 154.92 | 154.92 | 154.92 | 155.35 | 154.92 | 1.47% | - |
| Oct 28, 2025 | 152.67 | 152.67 | 152.67 | 153.10 | 152.67 | 0.16% | - |
| Oct 27, 2025 | 152.42 | 152.42 | 152.42 | 152.85 | 152.42 | -0.46% | - |
| Oct 24, 2025 | 152.90 | 152.90 | 152.90 | 153.55 | 153.12 | 0.82% | 23 |
| Oct 23, 2025 | 151.88 | 151.88 | 151.88 | 152.30 | 151.88 | 3.18% | - |
| Oct 22, 2025 | 148.00 | 148.00 | 148.00 | 147.60 | 147.19 | -0.57% | 14 |
| Oct 21, 2025 | 148.04 | 148.04 | 148.04 | 148.45 | 148.04 | 2.84% | - |
| Oct 20, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | 143.95 | 1.83% | 11 |
| Oct 17, 2025 | 141.36 | 141.36 | 141.36 | 141.75 | 141.36 | -0.11% | - |
| Oct 16, 2025 | 142.10 | 142.10 | 142.10 | 141.90 | 141.50 | 1.32% | 12 |
| Oct 15, 2025 | 139.66 | 139.66 | 139.66 | 140.05 | 139.66 | 0.36% | - |
| Oct 14, 2025 | 139.16 | 139.16 | 139.16 | 139.55 | 139.16 | -0.46% | - |
| Oct 13, 2025 | 139.81 | 139.81 | 139.81 | 140.20 | 139.81 | 1.08% | - |
| Oct 10, 2025 | 140.25 | 140.25 | 140.25 | 138.70 | 138.31 | -2.05% | 32 |
| Oct 9, 2025 | 141.21 | 141.21 | 141.21 | 141.60 | 141.21 | -0.81% | - |
| Oct 8, 2025 | 142.35 | 142.35 | 142.35 | 142.75 | 142.35 | 1.35% | - |
| Oct 7, 2025 | 141.40 | 141.40 | 141.40 | 140.85 | 140.46 | -1.54% | 14 |
| Oct 6, 2025 | 142.65 | 142.65 | 142.65 | 143.05 | 142.65 | 0.88% | - |
| Oct 3, 2025 | 141.41 | 141.41 | 141.41 | 141.80 | 141.41 | -0.42% | - |
| Oct 2, 2025 | 142.00 | 142.00 | 142.00 | 142.40 | 142.00 | 0.07% | - |
| Oct 1, 2025 | 141.90 | 141.90 | 141.90 | 142.30 | 141.90 | 1.14% | - |
| Sep 30, 2025 | 140.31 | 140.31 | 140.31 | 140.70 | 140.31 | -1.19% | - |
| Sep 29, 2025 | 142.00 | 142.00 | 142.00 | 142.40 | 142.00 | -0.80% | - |
| Sep 26, 2025 | 143.15 | 143.15 | 143.15 | 143.55 | 143.15 | 2.03% | - |
| Sep 25, 2025 | 140.31 | 140.31 | 140.31 | 140.70 | 140.31 | -2.12% | - |
| Sep 24, 2025 | 143.35 | 143.35 | 143.35 | 143.75 | 143.35 | -0.59% | - |
| Sep 23, 2025 | 144.20 | 144.20 | 144.20 | 144.60 | 144.20 | -0.17% | - |
| Sep 22, 2025 | 144.45 | 144.45 | 144.45 | 144.85 | 144.45 | -0.69% | - |
| Sep 19, 2025 | 145.44 | 145.44 | 145.44 | 145.85 | 145.44 | 0.21% | - |
| Sep 18, 2025 | 145.15 | 145.15 | 145.15 | 145.55 | 145.14 | -0.82% | - |
| Sep 17, 2025 | 146.34 | 146.34 | 146.34 | 146.75 | 146.34 | 1.14% | - |
| Sep 16, 2025 | 144.70 | 144.70 | 144.70 | 145.10 | 144.70 | -1.39% | - |
| Sep 15, 2025 | 146.74 | 146.74 | 146.74 | 147.15 | 146.74 | -1.18% | - |
| Sep 12, 2025 | 148.49 | 148.49 | 148.49 | 148.90 | 148.49 | -1.62% | - |
| Sep 11, 2025 | 150.93 | 150.93 | 150.93 | 151.35 | 150.93 | 0.73% | - |
| Sep 10, 2025 | 149.83 | 149.83 | 149.83 | 150.25 | 149.83 | 0.74% | - |
| Sep 9, 2025 | 148.74 | 148.74 | 148.74 | 149.15 | 148.73 | -1.78% | - |
| Sep 8, 2025 | 151.43 | 151.43 | 151.43 | 151.85 | 151.43 | 0.80% | - |
| Sep 5, 2025 | 150.23 | 150.23 | 150.23 | 150.65 | 150.23 | -0.50% | - |
| Sep 4, 2025 | 150.98 | 150.98 | 150.98 | 151.40 | 150.98 | 1.00% | - |
| Sep 3, 2025 | 149.48 | 149.48 | 149.48 | 149.90 | 149.48 | -0.27% | - |
| Sep 2, 2025 | 149.88 | 149.88 | 149.88 | 150.30 | 149.88 | -2.05% | - |
| Sep 1, 2025 | 153.02 | 153.02 | 153.02 | 153.45 | 153.02 | - | - |
| Aug 29, 2025 | 153.02 | 153.02 | 153.02 | 153.45 | 153.02 | -2.57% | - |
| Aug 28, 2025 | 157.06 | 157.06 | 157.06 | 157.50 | 157.06 | - | - |
| Aug 27, 2025 | 157.06 | 157.06 | 157.06 | 157.50 | 157.06 | 1.42% | - |
| Aug 26, 2025 | 154.87 | 154.87 | 154.87 | 155.30 | 154.87 | -0.45% | - |
| Aug 25, 2025 | 155.57 | 155.57 | 155.57 | 156.00 | 155.57 | -0.13% | - |
| Aug 22, 2025 | 155.77 | 155.77 | 155.77 | 156.20 | 155.76 | 1.89% | - |
| Aug 21, 2025 | 152.87 | 152.87 | 152.87 | 153.30 | 152.87 | 0.10% | - |
| Aug 20, 2025 | 152.72 | 152.72 | 152.72 | 153.15 | 152.72 | -0.13% | - |
| Aug 19, 2025 | 152.92 | 152.92 | 152.92 | 153.35 | 152.92 | 0.95% | - |
| Aug 18, 2025 | 151.48 | 151.48 | 151.48 | 151.90 | 151.48 | -1.56% | - |
| Aug 14, 2025 | 155.50 | 155.50 | 155.50 | 154.30 | 153.87 | 0.36% | 64 |
| Aug 13, 2025 | 153.90 | 153.90 | 153.70 | 153.75 | 153.32 | 1.45% | 42 |
| Aug 12, 2025 | 151.13 | 151.13 | 151.13 | 151.55 | 151.13 | 0.60% | - |
| Aug 11, 2025 | 150.23 | 150.23 | 150.23 | 150.65 | 150.23 | 0.97% | - |
| Aug 8, 2025 | 148.78 | 148.78 | 148.78 | 149.20 | 148.78 | -0.13% | - |
| Aug 7, 2025 | 148.98 | 148.98 | 148.98 | 149.40 | 148.98 | -1.26% | - |
| Aug 6, 2025 | 150.88 | 150.88 | 150.88 | 151.30 | 150.88 | -0.36% | - |
| Aug 5, 2025 | 151.43 | 151.43 | 151.43 | 151.85 | 151.43 | -0.16% | - |
| Aug 4, 2025 | 151.68 | 151.68 | 151.68 | 152.10 | 151.68 | 0.26% | - |
| Aug 1, 2025 | 151.28 | 151.28 | 151.28 | 151.70 | 151.28 | -4.65% | - |
| Jul 31, 2025 | 158.66 | 158.66 | 158.66 | 159.10 | 158.66 | -0.13% | - |
| Jul 30, 2025 | 158.86 | 158.86 | 158.86 | 159.30 | 158.86 | -0.19% | - |
| Jul 29, 2025 | 159.16 | 159.16 | 159.16 | 159.60 | 159.16 | -0.28% | - |
| Jul 28, 2025 | 159.60 | 159.60 | 159.60 | 160.05 | 159.60 | 1.72% | - |
| Jul 25, 2025 | 156.91 | 156.91 | 156.91 | 157.35 | 156.91 | -1.22% | - |
| Jul 24, 2025 | 165.90 | 165.90 | 165.90 | 159.30 | 158.86 | -1.42% | 35 |
| Jul 23, 2025 | 161.15 | 161.15 | 161.15 | 161.60 | 161.15 | 0.72% | - |
| Jul 22, 2025 | 160.00 | 160.00 | 160.00 | 160.45 | 160.00 | -0.19% | - |
| Jul 21, 2025 | 160.30 | 160.30 | 160.30 | 160.75 | 160.30 | -0.89% | - |
| Jul 18, 2025 | 161.75 | 161.75 | 161.75 | 162.20 | 161.75 | -1.04% | - |