Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.912	0.982	0.910	0.924	0.924	39,720
2026-07-24	0.920	0.962	0.920	0.952	0.952	2,040
2026-07-23	0.860	0.952	0.860	0.944	0.944	6,922
2026-07-22	0.928	0.930	0.928	0.930	0.930	500
2026-07-21	0.932	0.932	0.930	0.930	0.930	2,605
2026-07-20	0.920	0.938	0.920	0.932	0.932	2,786
2026-07-17	0.920	0.938	0.920	0.932	0.932	2,786
2026-07-16	0.940	0.940	0.904	0.930	0.930	10,520
2026-07-15	0.996	0.996	0.900	0.964	0.964	14,588
2026-07-14	0.970	1.000	0.960	0.990	0.990	4,230
2026-07-13	0.980	0.982	0.980	0.980	0.980	1,100
2026-07-10	0.914	0.970	0.914	0.966	0.966	24,380
2026-07-09	0.902	0.912	0.880	0.908	0.908	6,090
2026-07-08	0.910	0.910	0.882	0.902	0.902	15,412
2026-07-07	0.956	0.958	0.950	0.954	0.954	1,020
2026-07-06	0.930	0.976	0.930	0.932	0.932	3,225
2026-07-03	0.984	0.984	0.940	0.960	0.960	6,660
2026-07-02	0.976	0.978	0.928	0.970	0.970	15,193
2026-07-01	0.918	0.960	0.918	0.960	0.960	30,540
2026-06-30	0.900	0.916	0.874	0.916	0.916	3,615
2026-06-29	0.890	0.924	0.890	0.918	0.918	4,760
2026-06-26	0.900	0.920	0.866	0.900	0.900	7,925
2026-06-25	0.920	0.930	0.900	0.900	0.900	2,415
2026-06-24	0.890	0.910	0.880	0.900	0.900	15,108
2026-06-23	0.886	0.898	0.850	0.890	0.890	16,356
2026-06-22	0.850	0.898	0.850	0.884	0.884	14,537
2026-06-19	0.876	0.890	0.876	0.886	0.886	5,123
2026-06-18	0.860	0.876	0.860	0.876	0.876	2,430
2026-06-17	0.858	0.860	0.856	0.858	0.858	9,450
2026-06-16	0.870	0.870	0.860	0.860	0.860	4,000
2026-06-15	0.864	0.870	0.864	0.870	0.870	3,001
2026-06-12	0.864	0.866	0.864	0.864	0.864	2,190
2026-06-11	0.862	0.862	0.862	0.862	0.862	1,200
2026-06-10	0.846	0.862	0.830	0.862	0.862	7,329
2026-06-09	0.876	0.880	0.876	0.878	0.878	2,770
2026-06-08	0.850	0.880	0.830	0.876	0.876	6,221
2026-06-05	0.870	0.888	0.860	0.882	0.882	7,499
2026-06-04	0.858	0.874	0.858	0.874	0.874	350
2026-06-03	0.840	0.874	0.822	0.874	0.874	2,009
2026-06-02	0.900	0.918	0.850	0.860	0.860	35,124
2026-05-29	0.924	0.948	0.910	0.930	0.930	6,657
2026-05-28	0.900	0.922	0.840	0.922	0.922	7,391
2026-05-27	0.896	0.930	0.890	0.924	0.924	14,508
2026-05-26	0.900	0.938	0.878	0.896	0.896	6,549
2026-05-25	0.886	0.900	0.860	0.890	0.890	51,800
2026-05-22	0.870	0.890	0.842	0.856	0.856	5,990
2026-05-21	0.820	0.830	0.800	0.830	0.830	6,150
2026-05-20	0.816	0.820	0.814	0.820	0.820	9,850
2026-05-19	0.780	0.814	0.780	0.812	0.812	2,720
2026-05-18	0.810	0.820	0.794	0.814	0.814	7,923
2026-05-15	0.818	0.822	0.818	0.820	0.820	5,200
2026-05-14	0.810	0.822	0.800	0.814	0.814	10,490
2026-05-13	0.810	0.820	0.780	0.800	0.800	12,163
2026-05-12	0.820	0.820	0.800	0.816	0.816	5,740
2026-05-11	0.820	0.820	0.800	0.816	0.816	5,740
2026-05-08	0.794	0.824	0.794	0.822	0.822	8,450
2026-05-07	0.778	0.800	0.778	0.800	0.800	10,407
2026-05-06	0.800	0.800	0.780	0.798	0.798	30,290
2026-05-05	0.818	0.818	0.780	0.800	0.800	13,500
2026-05-04	0.800	0.810	0.800	0.800	0.800	2,531

← NewerPage 2 of 3 · 129 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.