Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.466	0.466	0.466	0.466	0.427	1,092
2022-10-13	0.444	0.466	0.444	0.466	0.427	3,814
2022-10-12	0.424	0.424	0.424	0.424	0.388	109
2022-10-10	0.468	0.480	0.468	0.470	0.430	12,780
2022-10-05	0.440	0.462	0.440	0.456	0.418	5,352
2022-09-22	0.486	0.488	0.486	0.488	0.447	109
2022-09-21	0.470	0.490	0.468	0.468	0.429	6,663
2022-09-19	0.520	0.520	0.520	0.520	0.476	197
2022-09-16	0.515	0.515	0.515	0.515	0.472	448
2022-09-15	0.480	0.480	0.480	0.480	0.439	2,185
2022-09-14	0.498	0.530	0.490	0.500	0.458	1,169
2022-09-13	0.545	0.545	0.470	0.500	0.458	4,136
2022-09-07	0.500	0.500	0.500	0.500	0.458	2,185
2022-09-06	0.540	0.540	0.540	0.540	0.494	874
2022-07-21	0.595	0.595	0.595	0.595	0.545	33
2022-07-20	0.570	0.570	0.570	0.570	0.522	22
2022-07-19	0.530	0.530	0.530	0.530	0.485	22
2022-07-13	0.490	0.490	0.490	0.490	0.449	1,092
2022-07-12	0.505	0.550	0.505	0.515	0.472	1,562
2022-07-08	0.462	0.510	0.462	0.500	0.458	3,222
2022-07-07	0.600	0.610	0.510	0.510	0.467	821
2022-07-06	0.480	0.570	0.478	0.565	0.517	1,529
2022-07-05	0.545	0.630	0.530	0.530	0.485	2,463
2022-07-04	0.585	0.690	0.585	0.585	0.536	2,021
2022-06-24	0.635	0.650	0.635	0.650	0.595	2,185
2022-06-23	0.535	0.600	0.535	0.600	0.549	1,966
2022-06-06	0.545	0.555	0.545	0.555	0.508	218
2022-06-02	0.492	0.540	0.492	0.540	0.494	1,092
2022-06-01	0.492	0.492	0.492	0.492	0.450	55
2022-05-27	0.492	0.492	0.492	0.492	0.450	1
2022-05-25	0.480	0.480	0.474	0.478	0.438	4,151
2022-05-16	0.525	0.525	0.525	0.525	0.481	750
2022-05-13	0.535	0.535	0.480	0.480	0.439	1,325
2022-05-12	0.520	0.520	0.520	0.520	0.476	546
2022-05-11	0.500	0.500	0.500	0.500	0.458	1,092
2022-05-10	0.515	0.515	0.505	0.505	0.462	1,957
2022-05-05	0.515	0.515	0.510	0.515	0.472	2,084
2022-05-03	0.505	0.505	0.464	0.505	0.462	10,180
2022-04-29	0.510	0.515	0.510	0.515	0.472	11,386
2022-04-28	0.550	0.550	0.550	0.550	0.504	218
2022-04-20	0.500	0.540	0.500	0.540	0.494	2,466
2022-04-01	0.540	0.540	0.525	0.530	0.485	1,878
2022-03-30	0.520	0.520	0.520	0.520	0.476	1,748
2022-03-24	0.520	0.520	0.520	0.520	0.476	1
2022-03-23	0.480	0.480	0.480	0.480	0.439	2,348
2022-03-22	0.540	0.540	0.478	0.480	0.439	3,333
2022-03-18	0.530	0.530	0.530	0.530	0.485	1
2022-03-17	0.488	0.525	0.486	0.488	0.447	1,218
2022-03-16	0.540	0.540	0.540	0.540	0.494	1,092
2022-03-14	0.550	0.550	0.550	0.550	0.219	1
2022-03-11	0.480	0.500	0.480	0.500	0.199	1,649
2022-03-09	0.520	0.520	0.498	0.500	0.199	1,311
2022-03-08	0.480	0.480	0.480	0.480	0.191	3,277
2022-03-02	0.585	0.585	0.585	0.585	0.232	1
2022-03-01	0.580	0.580	0.580	0.580	0.231	1
2022-02-25	0.560	0.560	0.560	0.560	0.223	1,420
2022-02-21	0.560	0.560	0.560	0.560	0.223	1
2022-02-17	0.560	0.575	0.530	0.550	0.219	5,589
2022-02-16	0.560	0.585	0.560	0.585	0.232	218
2022-02-15	0.570	0.585	0.550	0.570	0.227	2,721

← NewerPage 14 of 15 · 878 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.