Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.020	1.060	1.020	1.060	0.970	3,859
2024-04-30	0.980	1.040	0.960	0.965	0.884	1,164
2024-04-29	0.980	1.070	0.980	1.060	0.970	4,719
2024-04-26	0.950	0.975	0.950	0.975	0.893	3,644
2024-04-12	0.930	0.930	0.890	0.890	0.815	109
2024-04-11	0.890	0.900	0.890	0.890	0.815	1,387
2024-04-10	0.910	0.910	0.910	0.910	0.833	10,923
2024-04-05	1.000	1.030	0.930	1.000	0.916	2,682
2024-04-03	1.020	1.040	1.020	1.030	0.943	2,660
2024-03-28	0.950	1.020	0.950	0.975	0.893	5,913
2024-03-19	1.010	1.010	1.010	1.010	0.925	2,185
2024-03-13	0.955	0.960	0.955	0.960	0.879	546
2024-03-06	0.955	0.970	0.955	0.960	0.879	1,607
2024-03-04	0.945	0.945	0.920	0.920	0.842	11
2024-03-01	0.890	0.945	0.890	0.920	0.842	5,861
2024-02-28	0.970	0.990	0.950	0.985	0.902	8,301
2024-02-27	0.880	0.940	0.880	0.940	0.861	3,168
2024-02-26	0.880	0.885	0.880	0.885	0.810	4,081
2024-02-22	0.785	0.805	0.785	0.805	0.737	1,256
2024-02-21	0.785	0.785	0.785	0.785	0.719	55
2024-02-20	0.770	0.850	0.770	0.785	0.719	240
2024-02-15	0.915	0.915	0.770	0.850	0.778	4,370
2024-02-09	0.860	0.860	0.755	0.845	0.774	614
2024-02-05	0.855	0.855	0.810	0.815	0.746	4,118
2024-02-02	0.825	0.825	0.825	0.825	0.755	1,202
2024-02-01	0.810	0.905	0.795	0.875	0.801	3,305
2024-01-31	0.905	0.905	0.860	0.860	0.787	4,478
2024-01-29	0.955	0.955	0.955	0.955	0.874	2,185
2024-01-26	0.980	0.980	0.850	0.975	0.893	7,342
2024-01-25	0.900	0.900	0.840	0.895	0.819	11,556
2024-01-23	0.695	0.825	0.695	0.820	0.751	14,659
2024-01-22	0.750	0.750	0.750	0.750	0.687	109
2024-01-19	0.770	0.770	0.700	0.725	0.664	4,451
2024-01-18	0.770	0.770	0.770	0.770	0.705	273
2024-01-17	0.755	0.755	0.755	0.755	0.691	55
2024-01-16	0.680	0.705	0.680	0.700	0.641	3,823
2024-01-15	0.650	0.675	0.620	0.665	0.609	6,914
2024-01-12	0.665	0.670	0.620	0.630	0.577	12,530
2024-01-11	0.715	0.725	0.675	0.675	0.618	1,147
2024-01-10	0.730	0.730	0.680	0.680	0.623	6,390
2024-01-09	0.775	0.775	0.735	0.740	0.678	8,848
2024-01-08	0.900	0.900	0.800	0.815	0.746	3,441
2024-01-05	0.860	0.860	0.855	0.855	0.783	1,311
2024-01-03	0.950	0.950	0.950	0.950	0.870	1,092
2023-12-11	0.995	1.000	0.995	1.000	0.916	642
2023-12-08	0.865	0.945	0.845	0.925	0.847	16,118
2023-12-06	0.800	0.860	0.800	0.860	0.787	2,403
2023-12-05	0.825	0.865	0.825	0.865	0.792	1,720
2023-11-30	0.760	0.800	0.760	0.790	0.723	1,557
2023-11-23	0.835	0.835	0.835	0.835	0.765	109
2023-11-20	0.720	0.770	0.720	0.770	0.705	18,290
2023-11-17	0.680	0.720	0.680	0.720	0.659	435
2023-11-14	0.720	0.720	0.720	0.720	0.659	27
2023-11-13	0.710	0.710	0.700	0.710	0.650	5,112
2023-11-07	0.710	0.710	0.710	0.710	0.650	22
2023-11-03	0.680	0.700	0.675	0.700	0.641	4,118
2023-11-02	0.665	0.680	0.665	0.680	0.623	33
2023-11-01	0.660	0.660	0.660	0.660	0.604	218
2023-10-31	0.570	0.675	0.570	0.660	0.604	10,574
2023-10-30	0.620	0.635	0.615	0.630	0.577	5,210

← NewerPage 11 of 15 · 876 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.