Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.605	0.695	0.605	0.695	0.636	120
2023-04-11	0.660	0.690	0.650	0.665	0.609	1,912
2023-04-05	0.675	0.675	0.675	0.675	0.618	601
2023-04-03	0.740	0.750	0.740	0.750	0.687	76
2023-03-31	0.700	0.710	0.700	0.710	0.650	176
2023-03-29	0.665	0.665	0.665	0.665	0.609	1,638
2023-03-24	0.690	0.690	0.690	0.690	0.632	546
2023-03-22	0.690	0.690	0.690	0.690	0.632	109
2023-03-07	0.745	0.745	0.745	0.745	0.682	98
2023-03-06	0.660	0.710	0.660	0.705	0.645	4,106
2023-03-03	0.695	0.700	0.660	0.695	0.636	928
2023-03-02	0.725	0.725	0.690	0.705	0.645	4,751
2023-03-01	0.720	0.740	0.720	0.720	0.659	2,874
2023-02-28	0.740	0.745	0.740	0.745	0.682	4,369
2023-02-24	0.775	0.780	0.775	0.780	0.714	2,344
2023-02-23	0.765	0.765	0.765	0.765	0.700	1,202
2023-02-22	0.750	0.755	0.750	0.755	0.691	6,743
2023-02-21	0.740	0.750	0.740	0.750	0.687	1,529
2023-02-20	0.750	0.750	0.695	0.745	0.682	1,756
2023-02-17	0.725	0.755	0.715	0.755	0.691	11,406
2023-02-16	0.690	0.690	0.690	0.690	0.632	180
2023-02-14	0.690	0.690	0.685	0.685	0.627	2,103
2023-02-13	0.710	0.765	0.690	0.710	0.650	4,626
2023-02-10	0.770	0.770	0.765	0.765	0.700	1,108
2023-02-09	0.735	0.735	0.695	0.720	0.659	1,782
2023-02-08	0.850	0.850	0.720	0.720	0.659	28,174
2023-02-07	0.680	0.795	0.660	0.795	0.728	27,034
2023-02-06	0.760	0.790	0.680	0.725	0.664	8,323
2023-02-03	0.700	0.770	0.700	0.750	0.687	22,381
2023-02-02	0.700	0.710	0.700	0.700	0.641	2,627
2023-02-01	0.625	0.700	0.625	0.700	0.641	1,202
2023-01-31	0.655	0.655	0.655	0.655	0.600	655
2023-01-30	0.700	0.720	0.655	0.655	0.600	2,806
2023-01-27	0.680	0.680	0.680	0.680	0.623	601
2023-01-26	0.715	0.715	0.655	0.675	0.618	2,196
2023-01-25	0.725	0.725	0.630	0.665	0.609	10,520
2023-01-23	0.630	0.660	0.615	0.660	0.604	15,871
2023-01-20	0.600	0.600	0.600	0.600	0.549	546
2023-01-19	0.615	0.615	0.615	0.615	0.563	1,311
2023-01-18	0.615	0.615	0.615	0.615	0.563	328
2023-01-17	0.630	0.675	0.630	0.675	0.618	3,299
2023-01-16	0.630	0.630	0.630	0.630	0.577	197
2023-01-12	0.630	0.630	0.620	0.620	0.568	1,857
2023-01-09	0.620	0.635	0.600	0.615	0.563	4,233
2022-12-16	0.535	0.595	0.535	0.595	0.545	259
2022-12-12	0.580	0.585	0.580	0.585	0.536	328
2022-12-09	0.494	0.560	0.494	0.560	0.513	382
2022-12-02	0.540	0.540	0.540	0.540	0.494	874
2022-11-30	0.540	0.590	0.540	0.590	0.540	2,217
2022-11-28	0.595	0.595	0.595	0.595	0.545	546
2022-11-25	0.610	0.610	0.610	0.610	0.559	9
2022-11-24	0.570	0.570	0.570	0.570	0.522	109
2022-11-23	0.505	0.600	0.505	0.520	0.476	945
2022-11-16	0.560	0.560	0.560	0.560	0.513	1,638
2022-11-15	0.600	0.600	0.580	0.580	0.531	2,075
2022-11-11	0.640	0.640	0.640	0.640	0.586	601
2022-10-24	0.600	0.650	0.600	0.640	0.586	8,372
2022-10-21	0.605	0.605	0.600	0.600	0.549	129
2022-10-20	0.560	0.560	0.560	0.560	0.513	546
2022-10-19	0.510	0.510	0.505	0.510	0.467	5,407

← NewerPage 13 of 15 · 877 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.