Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Dovre Group Plc (0BE.F)

Compare
0.2150
-0.0020
(-0.92%)
At close: April 4 at 8:06:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.21500.21500.21500.21500.2150-
Apr 3, 20250.21700.21700.21700.21700.2170-
Apr 2, 20250.21700.22300.21700.22300.2230-
Apr 1, 20250.21900.21900.21900.21900.2190-
Mar 31, 20250.20200.21300.20200.21200.2120-
Mar 28, 20250.19600.19600.19600.19600.1960-
Mar 27, 20250.19200.20200.19200.20200.2020-
Mar 26, 20250.19900.19900.19900.19900.1990-
Mar 25, 20250.19700.19700.19700.19700.1970-
Mar 24, 20250.19600.20600.19600.20600.2060-
Mar 21, 20250.20700.20700.20700.20700.2070-
Mar 20, 20250.20000.20900.20000.20900.2090-
Mar 19, 20250.21000.21000.20000.20000.2000-
Mar 18, 20250.19500.19500.19500.19500.1950-
Mar 17, 20250.19500.19500.19300.19300.1930-
Mar 14, 20250.21100.21100.21100.21100.2110-
Mar 13, 20250.21100.21100.21100.21100.2110-
Mar 12, 20250.24000.24000.24000.24000.2400-
Mar 11, 20250.30200.31300.30200.31300.3130-
Mar 10, 20250.30700.30700.30700.30700.3070-
Mar 7, 20250.29800.29800.29800.29800.2980-
Mar 6, 20250.30200.30200.30200.30200.3020-
Mar 5, 20250.33000.33000.33000.33000.3300-
Mar 4, 20250.29100.29300.29100.29300.2930-
Mar 3, 20250.30400.30500.30400.30500.3050-
Feb 28, 20250.30300.30300.30300.30300.3030-
Feb 27, 20250.30600.30600.30600.30600.3060-
Feb 26, 20250.29200.29200.29200.29200.2920-
Feb 25, 20250.28400.28400.28400.28400.2840-
Feb 24, 20250.28100.28100.28100.28100.2810-
Feb 21, 20250.27000.27000.27000.27000.2700-
Feb 20, 20250.27000.27000.27000.27000.2700-
Feb 19, 20250.27000.27000.27000.27000.2700-
Feb 18, 20250.26500.26500.26500.26500.2650-
Feb 17, 20250.27000.27000.27000.27000.2700-
Feb 14, 20250.26800.26800.26800.26800.2680-
Feb 13, 20250.27400.28000.27400.28000.2800-
Feb 12, 20250.27700.27700.27700.27700.2770-
Feb 11, 20250.28000.28000.28000.28000.2800-
Feb 10, 20250.27000.27900.27000.27900.2790-
Feb 7, 20250.28200.28200.28200.28200.2820-
Feb 6, 20250.28700.28700.28700.28700.2870-
Feb 5, 20250.27500.28600.27500.28600.2860-
Feb 4, 20250.26900.27900.26900.27900.2790-
Feb 3, 20250.26100.26100.26100.26100.2610-
Jan 31, 20250.26100.26100.26100.26100.2610-
Jan 30, 20250.26900.26900.26900.26900.2690-
Jan 29, 20250.28200.28200.28200.28200.2820-
Jan 28, 20250.28600.28600.28600.28600.2860-
Jan 27, 20250.29000.29000.29000.29000.2900-
Jan 24, 20250.28800.28800.28800.28800.2880-
Jan 23, 20250.29200.29200.29200.29200.2920-
Jan 22, 20250.28800.28800.28800.28800.2880-
Jan 21, 20250.29000.29300.29000.29300.2930-
Jan 20, 20250.29000.29000.29000.29000.2900-
Jan 17, 20250.28900.28900.28900.28900.2890-
Jan 16, 20250.28600.28600.28600.28600.2860-
Jan 15, 20250.29400.29400.29400.29400.2940-
Jan 14, 20250.29200.29200.29100.29100.2910-
Jan 13, 20250.28900.28900.28900.28900.2890-
Jan 10, 20250.26400.26600.26400.26600.2660-
Jan 9, 20250.28500.28500.28500.28500.2850-
Jan 8, 20250.26800.26800.26800.26800.2680-
Jan 7, 20250.26700.26900.26700.26900.2690-
Jan 6, 20250.26700.26700.26700.26700.2670-
Jan 3, 20250.23000.23000.23000.23000.2300-
Jan 2, 20250.19800.19800.19800.19800.1980-
Dec 30, 20240.19900.19900.19900.19900.1990-
Dec 27, 20240.21700.21700.20500.20500.20502,542
Dec 23, 20240.32000.32000.32000.32000.3200-
Dec 20, 20240.33000.33000.33000.33000.3300-
Dec 19, 20240.32000.32000.32000.32000.3200-
Dec 18, 20240.33000.33000.33000.33000.3300-
Dec 17, 20240.31800.32000.31800.32000.3200-
Dec 16, 20240.32600.32600.32600.32600.3260-
Dec 13, 20240.32000.33000.32000.33000.3300-
Dec 12, 20240.32500.33400.32500.33400.3340-
Dec 11, 20240.33400.33500.33400.33500.3350-
Dec 10, 20240.33100.33100.33100.33100.3310-
Dec 9, 20240.32500.33400.32500.33400.3340-
Dec 6, 20240.32500.32500.32500.32500.3250-
Dec 5, 20240.33400.33400.33400.33400.3340-
Dec 4, 20240.33600.33600.33600.33600.3360-
Dec 3, 20240.31600.32700.31600.32700.3270-
Dec 2, 20240.31700.31700.31700.31700.3170-
Nov 29, 20240.32000.32000.31800.31800.3180-
Nov 28, 20240.31800.31800.31800.31800.3180-
Nov 27, 20240.29600.30500.29600.30500.3050-
Nov 26, 20240.29900.30400.29900.30400.3040-
Nov 25, 20240.29400.29400.29400.29400.2940-
Nov 22, 20240.29100.29100.29100.29100.2910-
Nov 21, 20240.27000.27000.27000.27000.2700-
Nov 20, 20240.26800.26800.26800.26800.2680-
Nov 19, 20240.28100.28100.28100.28100.2810-
Nov 18, 20240.27700.27700.27700.27700.2770-
Nov 15, 20240.28200.28200.28200.28200.2820-
Nov 14, 20240.28200.28200.28200.28200.2820-
Nov 13, 20240.27500.27500.27500.27500.2750-
Nov 12, 20240.27800.27800.27800.27800.2780-
Nov 11, 20240.28300.28300.28300.28300.2830-
Nov 8, 20240.28600.28600.28600.28600.2860-
Nov 7, 20240.29200.29200.29200.29200.2920-
Nov 6, 20240.28800.29200.28800.29200.2920-
Nov 5, 20240.28900.28900.28900.28900.2890-
Nov 4, 20240.28900.28900.28900.28900.2890-
Nov 1, 20240.28600.29100.28600.29100.2910-
Oct 31, 20240.29400.29400.28600.28600.2860-
Oct 30, 20240.28700.33500.28700.33500.33501,441
Oct 29, 20240.30100.30100.28700.28700.2870-
Oct 28, 20240.30000.30000.30000.30000.3000-
Oct 25, 20240.31200.31200.31200.31200.3120-
Oct 24, 20240.30600.31100.30600.31100.3110-
Oct 23, 2024 0.0100 Dividend
Oct 23, 20240.32000.32000.32000.32000.3200-
Oct 22, 20240.31700.32700.31700.32700.3170-
Oct 21, 20240.32500.32500.32500.32500.3151-
Oct 18, 20240.30900.30900.30900.30900.2996-
Oct 17, 20240.30700.30700.30700.30700.2976-
Oct 16, 20240.30000.30000.30000.30000.2908-
Oct 15, 20240.30500.30500.30500.30500.2957-
Oct 14, 20240.31100.31100.31100.31100.3015-
Oct 11, 20240.30700.30700.30700.30700.2976-
Oct 10, 20240.30700.30700.30700.30700.2976-
Oct 9, 20240.29700.29800.29700.29800.2889-
Oct 8, 20240.28300.29500.28300.29500.2860-
Oct 7, 20240.28300.28300.28300.28300.2743-
Oct 4, 20240.29200.29200.29200.29200.2831-
Oct 3, 20240.30400.30400.30400.30400.2947-
Oct 2, 20240.30100.30100.30100.30100.2918-
Oct 1, 20240.30300.30300.30300.30300.2937-
Sep 30, 20240.30400.30400.30400.30400.2947-
Sep 27, 20240.30400.30400.30400.30400.2947-
Sep 26, 20240.29500.29500.29500.29500.2860-
Sep 25, 20240.29000.29000.29000.29000.2811-
Sep 24, 20240.29500.29500.29500.29500.2860-
Sep 23, 20240.29400.30400.29400.30400.2947-
Sep 20, 20240.29900.29900.29900.29900.2899-
Sep 19, 20240.29800.29800.29800.29800.2889-
Sep 18, 20240.30800.30800.30800.30800.2986-
Sep 17, 20240.30000.30000.30000.30000.2908-
Sep 16, 20240.30800.30800.30800.30800.2986-
Sep 13, 20240.31000.31000.30900.30900.2996-
Sep 12, 20240.30100.30100.30100.30100.2918-
Sep 11, 20240.30400.30400.30400.30400.2947-
Sep 10, 20240.31200.31500.31200.31500.3054-
Sep 9, 20240.30500.30500.30500.30500.2957-
Sep 6, 20240.32100.32100.32100.32100.3112-
Sep 5, 20240.31900.31900.31900.31900.3092-
Sep 4, 20240.31200.32100.31200.32100.3112-
Sep 3, 20240.32600.32700.32600.32700.3170-
Sep 2, 20240.31500.32700.31500.32700.3170-
Aug 30, 20240.31700.31700.31700.31700.3073-
Aug 29, 20240.31000.31000.31000.31000.3005-
Aug 28, 20240.31000.32000.31000.32000.3102-
Aug 27, 20240.31200.31200.31200.31200.3025-
Aug 26, 20240.31300.31300.31300.31300.3034-
Aug 23, 20240.32000.32000.32000.32000.3102-
Aug 22, 20240.30900.30900.30900.30900.2996-
Aug 21, 20240.30800.31700.30800.31700.3073-
Aug 20, 20240.31300.31300.31300.31300.3034-
Aug 19, 20240.31900.31900.31900.31900.3092-
Aug 16, 20240.31600.31600.31600.31600.3063-
Aug 15, 20240.32700.32700.32400.32400.3141-
Aug 14, 20240.29700.31100.29700.31100.3015-
Aug 13, 20240.29500.29500.29500.29500.2860-
Aug 12, 20240.29600.30500.29600.30500.2957-
Aug 9, 20240.29800.29800.29800.29800.2889-
Aug 8, 20240.30700.30700.30700.30700.2976-
Aug 7, 20240.29800.31500.29800.31500.3054-
Aug 6, 20240.29800.29800.29800.29800.2889-
Aug 5, 20240.30800.30800.28900.29800.2889-
Aug 2, 20240.32000.32000.30800.30800.2986-
Aug 1, 20240.31600.31600.31600.31600.3063-
Jul 31, 20240.31000.31700.31000.31500.3054-
Jul 30, 20240.33200.33200.33200.33200.3218-
Jul 29, 20240.31500.31500.31500.31500.3054-
Jul 26, 20240.31700.31700.31700.31700.3073-
Jul 25, 20240.30200.30200.30200.30200.2928-
Jul 24, 20240.31500.31500.31500.31500.3054-
Jul 23, 20240.31400.31800.31400.31800.3083-
Jul 22, 20240.31100.31200.31100.31200.3025-
Jul 19, 20240.30800.31800.30800.31800.3083-
Jul 18, 20240.32000.32100.31900.31900.3092-
Jul 17, 20240.30700.32300.30700.32300.3131-
Jul 16, 20240.31600.31600.31600.31600.3063-
Jul 15, 20240.31600.32000.31600.32000.3102-
Jul 12, 20240.32000.32000.32000.32000.3102-
Jul 11, 20240.32700.32700.32200.32200.3122-
Jul 10, 20240.31000.31000.31000.31000.3005-
Jul 9, 20240.32600.33100.32600.33100.3209-
Jul 8, 20240.32000.32900.32000.32900.3189-
Jul 5, 20240.32300.32300.32300.32300.3131-
Jul 4, 20240.31400.31400.31400.31400.3044-
Jul 3, 20240.32300.32300.32300.32300.3131-
Jul 2, 20240.31600.31600.31600.31600.3063-
Jul 1, 20240.32200.32200.32200.32200.3122-
Jun 28, 20240.31800.33000.31800.33000.3199-
Jun 27, 20240.33100.33100.33100.33100.3209-
Jun 26, 20240.34100.34100.34100.34100.3306-
Jun 25, 20240.32800.32800.32800.32800.3180-
Jun 24, 20240.34100.34100.34100.34100.3306-
Jun 21, 20240.34100.34100.34100.34100.3306-
Jun 20, 20240.33200.33200.33200.33200.3218-
Jun 19, 20240.32900.32900.32900.32900.3189-
Jun 18, 20240.33600.33600.33600.33600.3257-
Jun 17, 20240.33600.33600.33600.33600.3257-
Jun 14, 20240.32900.33800.32900.33800.3277-
Jun 13, 20240.33000.34000.33000.34000.3296-
Jun 12, 20240.33200.33200.33200.33200.3218-
Jun 11, 20240.34800.34800.34500.34500.3344-
Jun 10, 20240.35400.35400.35400.35400.3432-
Jun 7, 20240.34500.35300.34500.35300.3422-
Jun 6, 20240.34800.34800.34800.34800.3374-
Jun 5, 20240.34700.34700.34700.34700.3364-
Jun 4, 20240.34600.34600.34600.34600.3354-
Jun 3, 20240.34300.34300.34300.34300.3325-
May 31, 20240.35300.35300.35300.35300.3422-
May 30, 20240.34500.35000.34500.35000.3393-
May 29, 20240.34400.34400.34400.34400.3335-
May 28, 20240.34000.34000.34000.34000.3296-
May 27, 20240.35000.35100.35000.35100.3403-
May 24, 20240.34400.34400.34400.34400.3335-
May 23, 20240.32700.32700.32700.32700.3170-
May 22, 20240.32500.32500.32500.32500.3151-
May 21, 20240.31500.32500.31500.32500.3151-
May 20, 20240.31300.31300.31300.31300.3034-
May 17, 20240.30500.31600.30500.31600.3063-
May 16, 20240.31800.31800.31800.31800.3083-
May 15, 20240.30800.30800.30800.30800.2986-
May 14, 20240.30700.31300.30700.31300.3034-
May 13, 20240.30300.31300.30300.31300.3034-
May 10, 20240.29500.29500.29500.29500.2860-
May 9, 20240.29500.29500.29500.29500.2860-
May 8, 20240.30400.30400.30400.30400.2947-
May 7, 20240.30300.31300.30300.31300.3034-
May 6, 20240.31000.32000.31000.32000.3102-
May 3, 20240.31600.32400.31600.32400.3141-
May 2, 20240.32600.32600.32600.32600.3160-
Apr 30, 20240.30700.32000.30700.32000.3102-
Apr 29, 20240.32000.32000.31600.31600.3063-
Apr 26, 20240.29300.30800.29300.30800.2986-
Apr 25, 20240.30400.30600.30400.30600.2966-
Apr 24, 20240.28100.28100.28100.28100.2724-
Apr 23, 20240.26900.26900.26900.26900.2608-
Apr 22, 20240.28500.28500.28500.28500.2763-
Apr 19, 20240.29000.29000.29000.29000.2811-
Apr 18, 20240.36000.36600.36000.36600.3548-
Apr 17, 20240.35700.36600.35700.36600.3548-
Apr 16, 20240.37000.37000.36900.36900.3577-
Apr 15, 20240.37400.37700.37400.37700.3655-
Apr 12, 20240.37800.38200.37800.38200.3703-
Apr 11, 20240.37000.37000.37000.37000.3587-
Apr 10, 20240.37700.37700.37700.37700.3655-
Apr 9, 20240.37500.38700.37500.38700.3752-
Apr 8, 20240.37100.37100.37100.37100.3597-
Apr 5, 2024 0.0100 Dividend
Apr 5, 20240.37900.37900.37900.37900.3674-
Apr 4, 20240.38600.39000.38600.39000.3684-