Doppler S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.662	0.662	0.644	0.648	0.648	23
2026-10-15	0.638	0.656	0.634	0.648	0.648	7,475
2026-10-14	0.664	0.664	0.614	0.620	0.620	12,946
2026-10-13	0.664	0.664	0.654	0.654	0.654	1,551
2026-10-12	0.624	0.658	0.624	0.654	0.654	3,961
2026-10-09	0.622	0.648	0.622	0.638	0.638	4,340
2026-10-08	0.644	0.644	0.572	0.622	0.622	21,901
2026-10-07	0.654	0.654	0.622	0.634	0.634	6,463
2026-10-06	0.652	0.652	0.630	0.638	0.638	5,320
2026-10-05	0.676	0.676	0.650	0.652	0.652	5,354
2026-10-02	0.650	0.662	0.640	0.650	0.650	38,033
2026-10-01	0.720	0.720	0.648	0.654	0.654	46,113
2026-09-30	0.760	0.760	0.718	0.720	0.720	41,002
2026-09-29	0.810	0.810	0.790	0.796	0.796	2,580
2026-09-28	0.818	0.818	0.800	0.800	0.800	1,812
2026-09-25	0.782	0.838	0.782	0.838	0.838	24
2026-09-24	0.764	0.840	0.764	0.838	0.838	265
2026-09-23	0.814	0.848	0.800	0.838	0.838	13,670
2026-09-22	0.814	0.848	0.800	0.838	0.838	13,670
2026-09-21	0.850	0.852	0.850	0.852	0.852	90
2026-09-18	0.850	0.852	0.850	0.852	0.852	1
2026-09-17	0.860	0.860	0.852	0.860	0.860	1
2026-09-16	0.852	0.852	0.852	0.852	0.852	1,000
2026-09-15	0.852	0.852	0.852	0.852	0.852	1,000
2026-09-14	0.812	0.858	0.810	0.858	0.858	2,575
2026-09-11	0.850	0.850	0.824	0.850	0.850	20
2026-09-10	0.836	0.846	0.824	0.824	0.824	4,100
2026-09-09	0.820	0.858	0.820	0.850	0.850	4,782
2026-09-08	0.812	0.850	0.812	0.844	0.844	10,231
2026-09-07	0.812	0.850	0.812	0.844	0.844	10,231
2026-09-04	0.840	0.856	0.840	0.856	0.856	100
2026-09-03	0.858	0.858	0.848	0.858	0.858	1,845
2026-09-02	0.830	0.860	0.830	0.860	0.860	1,892
2026-09-01	0.824	0.868	0.824	0.864	0.864	3,160
2026-08-31	0.858	0.860	0.850	0.860	0.860	3,444
2026-08-28	0.856	0.880	0.852	0.876	0.876	2,850
2026-08-27	0.870	0.888	0.854	0.878	0.878	3,515
2026-08-26	0.888	0.890	0.880	0.880	0.880	913
2026-08-25	0.888	0.896	0.876	0.880	0.880	3,817
2026-08-24	0.880	0.880	0.878	0.878	0.878	3,010
2026-08-21	0.886	0.886	0.886	0.886	0.886	1,600
2026-08-20	0.884	0.888	0.884	0.886	0.886	900
2026-08-19	0.854	0.888	0.854	0.884	0.884	1,971
2026-08-18	0.874	0.890	0.874	0.886	0.886	818
2026-08-17	0.880	0.890	0.854	0.862	0.862	5,174
2026-08-14	0.886	0.898	0.870	0.894	0.894	3,470
2026-08-13	0.852	0.884	0.842	0.880	0.880	6,350
2026-08-12	0.856	0.890	0.856	0.878	0.878	6,298
2026-08-11	0.852	0.900	0.852	0.900	0.900	3,948
2026-08-10	0.890	0.900	0.890	0.894	0.894	3,802
2026-08-07	0.896	0.896	0.890	0.890	0.890	3
2026-08-06	0.840	0.890	0.840	0.890	0.890	6,699
2026-08-05	0.872	0.872	0.846	0.862	0.862	26,743
2026-08-04	0.886	0.888	0.846	0.862	0.862	6,126
2026-08-03	0.880	0.888	0.872	0.872	0.872	12,985
2026-07-31	0.872	0.872	0.872	0.872	0.872	1,180
2026-07-30	0.904	0.910	0.870	0.872	0.872	11,475
2026-07-29	0.880	0.912	0.880	0.894	0.894	3,903
2026-07-28	0.904	0.912	0.898	0.908	0.908	5,950
2026-07-27	0.912	0.982	0.910	0.924	0.924	39,720

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-15	0.3113 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.