Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.570	0.570	0.570	0.570	0.227	22
2022-02-10	0.570	0.570	0.560	0.570	0.227	3,168
2022-02-08	0.560	0.600	0.560	0.600	0.238	710
2022-02-03	0.570	0.605	0.570	0.600	0.238	16,379
2022-01-31	0.585	0.590	0.580	0.585	0.232	3,277
2022-01-28	0.605	0.605	0.605	0.605	0.240	11
2022-01-25	0.600	0.600	0.600	0.600	0.238	153
2022-01-17	0.605	0.605	0.580	0.580	0.231	6,094
2022-01-14	0.605	0.605	0.605	0.605	0.240	109
2022-01-13	0.580	0.595	0.535	0.590	0.234	12,711
2022-01-12	0.580	0.580	0.580	0.580	0.231	546
2022-01-07	0.595	0.600	0.595	0.600	0.238	1,868
2022-01-05	0.580	0.590	0.580	0.590	0.234	546
2022-01-04	0.605	0.605	0.595	0.600	0.238	273
2021-12-31	0.595	0.595	0.595	0.595	0.236	1
2021-12-30	0.605	0.605	0.550	0.575	0.229	898
2021-12-28	0.580	0.595	0.580	0.590	0.234	8,684
2021-12-10	0.540	0.580	0.540	0.580	0.231	14
2021-12-09	0.575	0.580	0.575	0.580	0.231	55
2021-12-08	0.570	0.570	0.570	0.570	0.227	29
2021-12-07	0.560	0.560	0.560	0.560	0.223	2
2021-12-06	0.565	0.580	0.540	0.540	0.215	10,059
2021-12-02	0.535	0.590	0.535	0.590	0.234	98
2021-11-23	0.580	0.590	0.530	0.590	0.234	184
2021-11-22	0.555	0.555	0.555	0.555	0.221	1,254
2021-11-19	0.555	0.555	0.535	0.555	0.221	7,721
2021-11-16	0.600	0.600	0.570	0.575	0.229	3,233
2021-11-15	0.580	0.580	0.580	0.580	0.231	1,092
2021-11-12	0.550	0.550	0.550	0.550	0.219	140
2021-11-11	0.575	0.580	0.575	0.580	0.231	8,584
2021-11-10	0.535	0.540	0.535	0.535	0.213	197
2021-11-09	0.585	0.585	0.560	0.580	0.231	1,289
2021-11-02	0.600	0.600	0.600	0.600	0.238	7,646
2021-10-27	0.625	0.625	0.615	0.615	0.244	3,368
2021-10-26	0.585	0.635	0.585	0.610	0.242	2,602
2021-10-22	0.575	0.645	0.575	0.645	0.256	481
2021-10-20	0.660	0.660	0.600	0.610	0.242	8,766
2021-10-14	0.625	0.625	0.625	0.625	0.248	9,284

← NewerPage 15 of 15 · 878 trading days

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.