Italia markets close in 6 hours 40 minutes

Dover Corp (DOV.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
163,05+0,05 (+0,03%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024163,05163,05163,05163,05163,0560
03 lug 2024165,05165,05163,00163,00163,00-
02 lug 2024164,25165,00164,00164,00164,00-
01 lug 2024167,50167,75165,45165,45165,45-
28 giu 2024166,35168,80166,35168,40168,40-
27 giu 2024166,50166,55166,10166,45166,45-
26 giu 2024167,80168,00166,20166,80166,80-
25 giu 2024171,50171,65168,00168,00168,00-
24 giu 2024170,00172,00170,00172,00172,00-
21 giu 2024170,60170,85169,55170,25170,25-
20 giu 2024169,90170,95169,90170,10170,10-
19 giu 2024169,55169,65169,40169,50169,50-
18 giu 2024166,95168,80166,55168,80168,80-
17 giu 2024165,20167,45164,60167,45167,45-
14 giu 2024168,50168,50164,20164,60164,60-
13 giu 2024167,55167,85165,95167,85167,85-
12 giu 2024164,75166,15164,60166,15166,15-
11 giu 2024164,70164,70164,15164,15164,15-
10 giu 2024164,30165,25164,05165,00165,00-
07 giu 2024163,20164,40162,90164,40164,40-
06 giu 2024165,75165,85163,30163,30163,30-
05 giu 2024164,95166,30164,75166,30166,30-
04 giu 2024165,65165,65163,70163,70163,70-
03 giu 2024169,40169,40165,00165,00165,00-
31 mag 2024166,85166,90165,95165,95165,95-
31 mag 20240.51 Dividendo
30 mag 2024166,30167,50166,05167,30166,79-
29 mag 2024168,60168,60167,70167,70167,19-
28 mag 2024169,05170,90169,00169,25168,73-
27 mag 2024169,25169,40169,00169,40168,88-
24 mag 2024170,05170,05168,40168,40167,89-
23 mag 2024172,95172,95170,65170,65170,13-
22 mag 2024170,95172,40170,70172,40171,87-
21 mag 2024169,70170,15169,50170,15169,63-
20 mag 2024169,00170,35169,00170,35169,83-
17 mag 2024169,10169,35169,00169,30168,78-
16 mag 2024169,75169,95169,15169,15168,63-
15 mag 2024169,35170,15169,15169,50168,98-
14 mag 2024170,40170,40169,05169,05168,53-
13 mag 2024171,90171,90170,05170,05169,53-
10 mag 2024171,80172,00171,80172,00171,48-
09 mag 2024170,40170,60170,40170,50169,98-
08 mag 2024168,85170,05168,80170,05169,53-
07 mag 2024168,55169,55168,55169,55169,03-
06 mag 2024166,05167,65166,05167,65167,14-
03 mag 2024165,95166,15164,85165,05164,55-
02 mag 2024165,45165,95164,60165,10164,60-
30 apr 2024168,00169,15167,50168,60168,09-
29 apr 2024168,00168,05166,90166,90166,39-
26 apr 2024166,90168,90166,70168,90168,39-
25 apr 2024159,35168,00158,75168,00167,49-
24 apr 2024160,75160,75160,20160,20159,71-
23 apr 2024159,45160,70159,05160,70160,21-
22 apr 2024159,25159,80159,25159,70159,21-
19 apr 2024157,10158,80157,10158,80158,32-
18 apr 2024158,70159,15158,25158,50158,02-
17 apr 2024160,70161,10158,25158,25157,77-
16 apr 2024160,05160,60159,30160,60160,11-
15 apr 2024161,60161,70159,75159,75159,26-
12 apr 2024161,50162,35160,40160,40159,91-
11 apr 2024161,40161,80160,80161,80161,31-
10 apr 2024163,10163,10161,15161,15160,66-
09 apr 2024161,75162,20161,45162,20161,71-
08 apr 2024161,75162,65161,75162,25161,76-
05 apr 2024159,65161,60159,60161,60161,11-
04 apr 2024160,60161,40160,55161,40160,91-
03 apr 2024160,60160,85160,60160,60160,11-
02 apr 2024163,00163,05161,10161,10160,61-
28 mar 2024163,00164,00163,00164,00163,50-
27 mar 2024161,00162,60161,00162,40161,90-
26 mar 2024161,00162,20161,00162,20161,71-
25 mar 2024162,40162,80162,20162,20161,71-
22 mar 2024163,00163,40163,00163,20162,70-
21 mar 2024160,20162,80160,20162,80162,30-
20 mar 2024160,60160,80160,20160,20159,71-
19 mar 2024159,80160,80159,80160,80160,31-
18 mar 2024160,60160,60160,20160,60160,11-
15 mar 2024160,20160,80160,20160,80160,31-
14 mar 2024161,40161,60159,20160,00159,51-
13 mar 2024159,80161,40159,60161,40160,91-
12 mar 2024155,60159,40155,40159,40158,91-
11 mar 2024155,60155,60154,60155,40154,93-
08 mar 2024156,40156,80156,20156,20155,72-
07 mar 2024156,00157,20156,00156,20155,72-
06 mar 2024153,60155,80153,60155,80155,33-
05 mar 2024153,80155,00153,80154,40153,93-
04 mar 2024153,40155,00153,40154,60154,13-
01 mar 2024153,20153,80152,80153,80153,33-
29 feb 2024151,20151,60150,60151,60151,14-
28 feb 2024150,40152,00150,40151,60151,14-
28 feb 20240.51 Dividendo
27 feb 2024151,20152,20150,60150,60149,63-
26 feb 2024151,00151,20150,60150,60149,63-
23 feb 2024150,20150,40150,00150,00149,04-
22 feb 2024147,80149,60147,80149,60148,64-
21 feb 2024147,60147,80147,20147,40146,45-
20 feb 2024148,80148,80147,20147,20146,25-
19 feb 2024149,40149,60149,40149,40148,44-
16 feb 2024150,40151,40150,40150,60149,63-
15 feb 2024149,80150,40149,60150,40149,43-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...