Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.62 -143.05 (-0.22%) CMC Crypto 200
1,321.12 -39.21 (-2.88%)
Dover Corporation (DOV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | - |
| 20 Jun 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| 19 Jun 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 18 Jun 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 17 Jun 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 7 |
| 14 Jun 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 13 Jun 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 12 Jun 2024 | 164.75 | 165.70 | 164.75 | 165.70 | 165.70 | 25 |
| 11 Jun 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| 10 Jun 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 07 Jun 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| 06 Jun 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| 05 Jun 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 04 Jun 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| 03 Jun 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
| 31 May 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 31 May 2024 | 0.51 Dividend | |||||
| 30 May 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 165.89 | - |
| 29 May 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.18 | - |
| 28 May 2024 | 169.10 | 169.90 | 169.10 | 169.90 | 169.38 | 59 |
| 27 May 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.78 | - |
| 24 May 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.58 | - |
| 23 May 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 172.52 | - |
| 22 May 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.48 | - |
| 21 May 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.23 | - |
| 20 May 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 168.53 | - |
| 17 May 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 168.63 | - |
| 16 May 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.33 | - |
| 15 May 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.88 | - |
| 14 May 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 169.93 | - |
| 13 May 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.42 | - |
| 10 May 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.32 | - |
| 09 May 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.98 | - |
| 08 May 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.38 | - |
| 07 May 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.93 | - |
| 06 May 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 165.59 | - |
| 03 May 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.44 | - |
| 02 May 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.79 | 4 |
| 30 Apr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.53 | - |
| 29 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.49 | - |
| 26 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.44 | - |
| 25 Apr 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.86 | - |
| 24 Apr 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.36 | - |
| 23 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.01 | - |
| 22 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.91 | - |
| 19 Apr 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 156.57 | - |
| 18 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.26 | - |
| 17 Apr 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.46 | - |
| 16 Apr 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 159.66 | - |
| 15 Apr 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.15 | - |
| 12 Apr 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.05 | - |
| 11 Apr 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 160.91 | - |
| 10 Apr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 162.55 | - |
| 09 Apr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.25 | - |
| 08 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.30 | - |
| 05 Apr 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.26 | - |
| 04 Apr 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.06 | - |
| 03 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.01 | - |
| 02 Apr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.60 | - |
| 28 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.50 | - |
| 27 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 160.71 | - |
| 26 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 160.71 | - |
| 25 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.10 | - |
| 22 Mar 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 162.70 | - |
| 21 Mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 159.91 | - |
| 20 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.11 | - |
| 19 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.51 | - |
| 18 Mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.30 | 50 |
| 15 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 159.71 | - |
| 14 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.30 | 30 |
| 13 Mar 2024 | 159.80 | 160.00 | 159.80 | 160.00 | 159.51 | 8 |
| 12 Mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.32 | - |
| 11 Mar 2024 | 155.80 | 156.00 | 155.80 | 156.00 | 155.52 | 10 |
| 08 Mar 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.12 | - |
| 07 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.72 | - |
| 06 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.33 | - |
| 05 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.73 | - |
| 04 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.13 | - |
| 01 Mar 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.93 | - |
| 29 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.94 | - |
| 28 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.14 | - |
| 28 Feb 2024 | 0.51 Dividend | |||||
| 27 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.43 | - |
| 26 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.23 | - |
| 23 Feb 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.43 | - |
| 22 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.05 | - |
| 21 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.85 | - |
| 20 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.04 | - |
| 19 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 148.64 | - |
| 16 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.63 | - |
| 15 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.04 | - |
| 14 Feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 147.84 | - |
| 13 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.04 | - |
| 12 Feb 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.45 | - |
| 09 Feb 2024 | 148.20 | 148.40 | 148.20 | 148.40 | 147.45 | 73 |
| 08 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.65 | - |
| 07 Feb 2024 | 149.20 | 149.40 | 149.20 | 149.40 | 148.44 | 26 |
| 06 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.65 | - |
| 05 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.86 | - |
| 02 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 142.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.