Advertisement
Advertisement
U.S. markets open in 1 hour 55 minutes
S&P Futures
4,160.75 +30.25 (+0.73%) Dow Futures
34,199.00 +204.00 (+0.60%) Nasdaq Futures
12,684.00 +138.75 (+1.11%) Russell 2000 Futures
1,963.50 +13.60 (+0.70%) Crude Oil
78.33 -0.14 (-0.18%) Gold
1,894.50 +3.80 (+0.20%)
Dole plc (4CB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:12AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 18 |
| 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 15, 2022 | 0.08 Dividend | |||||
| Dec 14, 2022 | 9.79 | 9.87 | 9.61 | 9.61 | 9.53 | - |
| Dec 13, 2022 | 9.61 | 10.11 | 9.61 | 10.03 | 9.95 | - |
| Dec 12, 2022 | 9.66 | 9.66 | 9.57 | 9.57 | 9.49 | - |
| Dec 09, 2022 | 9.63 | 9.63 | 9.55 | 9.55 | 9.47 | - |
| Dec 08, 2022 | 9.50 | 9.62 | 9.50 | 9.62 | 9.54 | - |
| Dec 07, 2022 | 9.75 | 9.81 | 9.75 | 9.77 | 9.69 | - |
| Dec 06, 2022 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | - |
| Dec 05, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.55 | - |
| Dec 02, 2022 | 9.71 | 9.74 | 9.68 | 9.74 | 9.66 | - |
| Dec 01, 2022 | 9.64 | 9.90 | 9.64 | 9.90 | 9.81 | - |
| Nov 30, 2022 | 9.65 | 9.73 | 9.65 | 9.73 | 9.65 | - |
| Nov 29, 2022 | 9.65 | 9.84 | 9.65 | 9.76 | 9.68 | - |
| Nov 28, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | - |
| Nov 25, 2022 | 10.11 | 10.11 | 9.67 | 9.67 | 9.59 | - |
| Nov 24, 2022 | 10.10 | 10.12 | 10.10 | 10.12 | 10.04 | - |
| Nov 23, 2022 | 10.00 | 10.20 | 10.00 | 10.20 | 10.12 | - |
| Nov 22, 2022 | 9.81 | 10.19 | 9.81 | 10.19 | 10.11 | - |
| Nov 21, 2022 | 9.71 | 10.02 | 9.71 | 10.02 | 9.93 | - |
| Nov 18, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.08 | - |
| Nov 17, 2022 | 8.67 | 9.22 | 8.67 | 9.00 | 8.92 | 100 |
| Nov 16, 2022 | 8.69 | 8.97 | 8.65 | 8.78 | 8.70 | 58 |
| Nov 15, 2022 | 8.49 | 8.58 | 8.49 | 8.58 | 8.51 | - |
| Nov 14, 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.49 | - |
| Nov 11, 2022 | 8.54 | 8.80 | 8.45 | 8.49 | 8.42 | 45 |
| Nov 10, 2022 | 8.30 | 8.57 | 8.30 | 8.53 | 8.46 | - |
| Nov 09, 2022 | 8.52 | 8.56 | 8.52 | 8.56 | 8.49 | - |
| Nov 08, 2022 | 8.70 | 8.79 | 8.70 | 8.79 | 8.72 | - |
| Nov 07, 2022 | 8.49 | 8.60 | 8.49 | 8.56 | 8.49 | - |
| Nov 04, 2022 | 8.56 | 8.61 | 8.50 | 8.50 | 8.43 | - |
| Nov 03, 2022 | 8.47 | 8.59 | 8.39 | 8.59 | 8.52 | - |
| Nov 02, 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.64 | - |
| Nov 01, 2022 | 8.46 | 8.71 | 8.46 | 8.71 | 8.64 | - |
| Oct 31, 2022 | 8.42 | 8.51 | 8.42 | 8.51 | 8.44 | - |
| Oct 28, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | - |
| Oct 27, 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | - |
| Oct 26, 2022 | 7.79 | 7.85 | 7.79 | 7.85 | 7.78 | - |
| Oct 25, 2022 | 7.62 | 7.81 | 7.62 | 7.81 | 7.75 | - |
| Oct 24, 2022 | 7.62 | 7.98 | 7.62 | 7.62 | 7.56 | 75 |
| Oct 21, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | - |
| Oct 20, 2022 | 7.76 | 7.76 | 7.75 | 7.75 | 7.69 | 100 |
| Oct 19, 2022 | 7.79 | 7.81 | 7.79 | 7.81 | 7.74 | - |
| Oct 18, 2022 | 7.83 | 7.83 | 7.79 | 7.79 | 7.73 | - |
| Oct 17, 2022 | 7.72 | 7.85 | 7.72 | 7.76 | 7.70 | - |
| Oct 14, 2022 | 7.77 | 7.96 | 7.77 | 7.83 | 7.77 | - |
| Oct 13, 2022 | 7.75 | 7.75 | 7.59 | 7.73 | 7.67 | - |
| Oct 12, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - |
| Oct 11, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.61 | - |
| Oct 10, 2022 | 7.47 | 7.55 | 7.47 | 7.55 | 7.49 | - |
| Oct 07, 2022 | 7.67 | 7.67 | 7.50 | 7.50 | 7.43 | - |
| Oct 06, 2022 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | - |
| Oct 05, 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | - |
| Oct 04, 2022 | 7.63 | 7.76 | 7.63 | 7.75 | 7.68 | - |
| Oct 03, 2022 | 7.31 | 7.48 | 7.26 | 7.48 | 7.42 | - |
| Sep 30, 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | - |
| Sep 29, 2022 | 7.80 | 7.80 | 7.34 | 7.34 | 7.28 | - |
| Sep 28, 2022 | 7.72 | 7.90 | 7.70 | 7.82 | 7.75 | - |
| Sep 27, 2022 | 7.72 | 7.75 | 7.72 | 7.75 | 7.69 | 71 |
| Sep 26, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | - |
| Sep 23, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | - |
| *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.
