Advertisement
Advertisement
Dole plc (4CB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 02:44PM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 10.32 | 10.38 | 10.30 | 10.38 | 10.38 | - |
| Mar 23, 2023 | 10.36 | 10.48 | 10.35 | 10.48 | 10.48 | - |
| Mar 22, 2023 | 10.40 | 10.61 | 10.40 | 10.61 | 10.61 | - |
| Mar 21, 2023 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | - |
| Mar 20, 2023 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | - |
| Mar 17, 2023 | 10.66 | 10.73 | 10.66 | 10.69 | 10.69 | - |
| Mar 16, 2023 | 10.90 | 10.90 | 10.87 | 10.87 | 10.87 | - |
| Mar 15, 2023 | 10.69 | 10.76 | 10.63 | 10.76 | 10.76 | - |
| Mar 14, 2023 | 11.00 | 11.34 | 10.76 | 10.76 | 10.76 | 500 |
| Mar 13, 2023 | 11.05 | 11.05 | 10.96 | 11.00 | 11.00 | - |
| Mar 10, 2023 | 11.20 | 11.28 | 11.19 | 11.19 | 11.19 | - |
| Mar 09, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Mar 08, 2023 | 10.98 | 11.06 | 10.98 | 11.06 | 11.06 | - |
| Mar 07, 2023 | 11.18 | 12.19 | 11.18 | 12.19 | 12.19 | 200 |
| Mar 06, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 03, 2023 | 11.11 | 11.23 | 11.11 | 11.23 | 11.23 | - |
| Mar 02, 2023 | 10.94 | 11.17 | 10.94 | 11.17 | 11.17 | - |
| Mar 01, 2023 | 10.84 | 10.95 | 10.84 | 10.95 | 10.95 | - |
| Feb 28, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Feb 27, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Feb 24, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Feb 23, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 22, 2023 | 10.40 | 10.71 | 10.40 | 10.71 | 10.71 | - |
| Feb 21, 2023 | 10.46 | 10.58 | 10.46 | 10.52 | 10.52 | - |
| Feb 20, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Feb 17, 2023 | 10.47 | 10.60 | 10.47 | 10.60 | 10.60 | - |
| Feb 16, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 15, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Feb 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Feb 13, 2023 | 10.20 | 10.35 | 10.20 | 10.27 | 10.27 | - |
| Feb 10, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 09, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Feb 08, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Feb 07, 2023 | 10.51 | 10.63 | 10.51 | 10.63 | 10.63 | - |
| Feb 06, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Feb 03, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Feb 02, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 01, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jan 31, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Jan 30, 2023 | 9.32 | 9.56 | 9.32 | 9.56 | 9.56 | 18 |
| Jan 27, 2023 | 9.42 | 9.56 | 9.42 | 9.56 | 9.56 | - |
| Jan 26, 2023 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | - |
| Jan 25, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Jan 24, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Jan 23, 2023 | 9.07 | 9.45 | 9.07 | 9.45 | 9.45 | - |
| Jan 20, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jan 19, 2023 | 9.17 | 9.26 | 9.06 | 9.26 | 9.26 | 21 |
| Jan 18, 2023 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | - |
| Jan 17, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jan 16, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Jan 13, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Jan 12, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 714 |
| Jan 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 10, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jan 09, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 06, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jan 05, 2023 | 9.09 | 9.18 | 9.09 | 9.18 | 9.18 | - |
| Jan 04, 2023 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | - |
| Jan 03, 2023 | 8.88 | 9.17 | 8.88 | 9.01 | 9.01 | - |
| Jan 02, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Dec 30, 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Dec 29, 2022 | 9.00 | 9.17 | 9.00 | 9.17 | 9.17 | - |
| Dec 28, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Dec 27, 2022 | 8.97 | 9.08 | 8.97 | 9.08 | 9.08 | - |
| Dec 23, 2022 | 8.91 | 9.05 | 8.91 | 9.05 | 9.05 | - |
| Dec 22, 2022 | 8.77 | 8.90 | 8.77 | 8.90 | 8.90 | - |
| Dec 21, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Dec 20, 2022 | 8.95 | 9.40 | 8.95 | 9.40 | 9.40 | 10 |
| Dec 19, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Dec 16, 2022 | 9.28 | 9.34 | 9.25 | 9.25 | 9.25 | - |
| Dec 15, 2022 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | - |
| Dec 14, 2022 | 9.79 | 9.87 | 9.61 | 9.61 | 9.61 | - |
| Dec 13, 2022 | 9.61 | 10.11 | 9.61 | 10.03 | 10.03 | - |
| Dec 12, 2022 | 9.66 | 9.66 | 9.57 | 9.57 | 9.57 | - |
| Dec 09, 2022 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | - |
| Dec 08, 2022 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | - |
| Dec 07, 2022 | 9.75 | 9.81 | 9.75 | 9.77 | 9.77 | - |
| Dec 06, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Dec 05, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Dec 02, 2022 | 9.71 | 9.74 | 9.68 | 9.74 | 9.74 | - |
| Dec 01, 2022 | 9.64 | 9.90 | 9.64 | 9.90 | 9.90 | - |
| Nov 30, 2022 | 9.65 | 9.73 | 9.65 | 9.73 | 9.73 | - |
| Nov 29, 2022 | 9.65 | 9.84 | 9.65 | 9.76 | 9.76 | - |
| Nov 28, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Nov 25, 2022 | 10.11 | 10.11 | 9.67 | 9.67 | 9.67 | - |
| Nov 24, 2022 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | - |
| Nov 23, 2022 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
| Nov 22, 2022 | 9.81 | 10.19 | 9.81 | 10.19 | 10.19 | - |
| Nov 21, 2022 | 9.71 | 10.02 | 9.71 | 10.02 | 10.02 | - |
| Nov 18, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Nov 17, 2022 | 8.67 | 9.22 | 8.67 | 9.00 | 9.00 | 100 |
| Nov 16, 2022 | 8.69 | 8.97 | 8.65 | 8.78 | 8.78 | 58 |
| Nov 15, 2022 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | - |
| Nov 14, 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Nov 11, 2022 | 8.54 | 8.80 | 8.45 | 8.49 | 8.49 | 45 |
| Nov 10, 2022 | 8.30 | 8.57 | 8.30 | 8.53 | 8.53 | - |
| Nov 09, 2022 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | - |
| Nov 08, 2022 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | - |
| Nov 07, 2022 | 8.49 | 8.60 | 8.49 | 8.56 | 8.56 | - |
| Nov 04, 2022 | 8.56 | 8.61 | 8.50 | 8.50 | 8.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
