Dover Corporation (FRA:DOV)
Germany
· Delayed Price · Currency is EUR 162.95
0.00 (0.00%)
At close: Dec 5, 2025
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.24% | - |
| Dec 3, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 1.42% | - |
| Dec 2, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.35% | - |
| Dec 1, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -1.25% | - |
| 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% | - |
| Sep 19, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 145.99 | 0.51% | - |
| Sep 18, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.24 | 0.31% | - |
| Sep 17, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 144.79 | -0.58% | - |
| Sep 16, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 145.64 | -0.81% | - |
| Sep 15, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 146.84 | -2.84% | - |
| Sep 12, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.13 | 1.10% | - |
| Sep 11, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.48 | 0.44% | - |
| Sep 10, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 148.83 | -1.13% | - |
| Sep 9, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.53 | -0.33% | - |
| Sep 8, 2025 | 151.50 | 151.50 | 151.45 | 151.45 | 151.03 | -0.92% | 94 |
| Sep 5, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.42 | 2.10% | - |
| Sep 4, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.28 | 0.27% | - |
| Sep 3, 2025 | 150.75 | 150.75 | 149.30 | 149.30 | 148.88 | -2.03% | 9 |
| Sep 2, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.97 | 0.33% | - |
| Sep 1, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.47 | -2.28% | - |
| Aug 29, 2025 | 154.70 | 155.45 | 154.70 | 155.45 | 155.01 | -1.21% | 80 |
| Aug 28, 2025 | 156.40 | 157.35 | 156.40 | 157.35 | 156.46 | 0.54% | 12 |
| Aug 27, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 155.62 | 0.94% | - |
| Aug 26, 2025 | 154.65 | 155.05 | 154.65 | 155.05 | 154.18 | -0.64% | 10 |
| Aug 25, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 155.17 | 2.19% | - |
| Aug 22, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 151.84 | -0.29% | - |
| Aug 21, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 152.29 | -0.33% | - |
| Aug 20, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 152.79 | 1.52% | - |
| Aug 19, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.50 | 0.46% | - |
| Aug 18, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 149.80 | -2.49% | - |
| Aug 15, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 153.63 | -0.74% | 2 |
| Aug 14, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 154.77 | 2.44% | - |
| Aug 13, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.10 | 0.90% | - |
| Aug 12, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 149.75 | 1.45% | - |
| Aug 11, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 147.62 | -0.50% | - |
| Aug 8, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 148.36 | -0.53% | 7 |
| Aug 7, 2025 | 149.30 | 150.00 | 149.30 | 150.00 | 149.16 | -2.12% | 7 |
| Aug 6, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 152.39 | 0.49% | - |
| Aug 5, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 151.64 | 0.76% | - |
| Aug 4, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.50 | -4.09% | - |
| Aug 1, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 156.91 | -1.62% | - |
| Jul 31, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 159.50 | -0.19% | - |
| Jul 30, 2025 | 159.20 | 160.70 | 159.20 | 160.70 | 159.80 | 0.66% | 3 |
| Jul 29, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 158.75 | 0.25% | - |
| Jul 28, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 158.35 | 0.25% | - |
| Jul 25, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 157.96 | -5.16% | - |
| Jul 24, 2025 | 163.75 | 167.50 | 163.75 | 167.50 | 166.56 | 3.62% | 35 |
| Jul 23, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 160.74 | 1.32% | - |
| Jul 22, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 158.65 | -1.33% | - |
| Jul 21, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 160.79 | -1.40% | - |
| Jul 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.08 | 1.55% | - |