Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.790	0.818	0.786	0.816	0.816	9,970
2026-04-28	0.790	0.812	0.790	0.812	0.812	20
2026-04-27	0.816	0.818	0.790	0.812	0.812	19,806
2026-04-24	0.772	0.816	0.770	0.800	0.800	4,875
2026-04-23	0.780	0.814	0.780	0.808	0.808	245
2026-04-22	0.808	0.808	0.808	0.808	0.808	1,000
2026-04-21	0.772	0.806	0.772	0.800	0.800	180
2026-04-20	0.814	0.820	0.800	0.800	0.800	600
2026-04-17	0.790	0.800	0.770	0.800	0.800	29,375
2026-04-16	0.800	0.810	0.790	0.800	0.800	18,819
2026-04-15	0.830	0.830	0.796	0.800	0.800	25,760
2026-04-14	0.818	0.846	0.810	0.820	0.820	7,266
2026-04-09	0.850	0.850	0.840	0.848	0.848	218
2026-04-08	0.816	0.850	0.816	0.848	0.848	6,760
2026-04-07	0.752	0.828	0.752	0.828	0.828	1,243
2026-04-02	0.755	0.800	0.745	0.790	0.790	7,348
2026-04-01	0.830	0.830	0.800	0.800	0.800	9,398
2026-03-31	0.800	0.835	0.780	0.835	0.835	3,822
2026-03-30	0.800	0.800	0.750	0.770	0.770	2,703
2026-03-27	0.780	0.780	0.760	0.780	0.780	1,741
2026-03-26	0.815	0.815	0.805	0.810	0.810	1,000
2026-03-24	0.835	0.835	0.800	0.800	0.800	1,016
2026-03-23	0.840	0.840	0.800	0.820	0.820	5,000
2026-03-20	0.855	0.855	0.800	0.800	0.800	2,974
2026-03-19	0.845	0.870	0.830	0.860	0.860	9,489
2026-03-18	0.900	0.900	0.890	0.900	0.900	2,008
2026-03-17	0.840	0.900	0.840	0.900	0.900	1,950
2026-03-16	0.855	0.900	0.855	0.885	0.885	1,167
2026-03-13	0.805	0.900	0.805	0.890	0.890	5,960
2026-03-12	0.850	0.885	0.820	0.830	0.830	8,706
2026-03-11	0.830	0.850	0.805	0.845	0.845	5,916
2026-03-10	0.800	0.840	0.785	0.830	0.830	3,637
2026-03-09	0.790	0.800	0.790	0.790	0.790	3,385
2026-03-06	0.825	0.825	0.785	0.790	0.790	2,735
2026-03-05	0.820	0.820	0.780	0.810	0.810	7,501
2026-03-04	0.780	0.820	0.770	0.800	0.800	4,822
2026-03-03	0.820	0.820	0.780	0.785	0.785	14,467
2026-03-02	0.870	0.895	0.840	0.865	0.865	4,450
2026-02-27	0.910	0.920	0.900	0.915	0.915	10,310
2026-02-26	0.910	0.920	0.900	0.900	0.900	1,750
2026-02-25	0.895	0.925	0.875	0.920	0.920	5,581
2026-02-24	0.860	0.910	0.860	0.900	0.900	4,328
2026-02-20	0.880	0.925	0.880	0.925	0.925	5,861
2026-02-19	0.870	0.885	0.860	0.885	0.885	8,550
2026-02-18	0.880	0.910	0.880	0.910	0.910	4,710
2026-02-17	0.890	0.910	0.890	0.910	0.910	2,810
2026-02-16	0.920	0.920	0.885	0.910	0.910	6,760
2026-02-13	0.935	0.945	0.860	0.910	0.910	15,202
2026-02-12	0.920	0.940	0.900	0.930	0.930	29,240
2026-02-11	0.855	0.920	0.855	0.920	0.920	14,813
2026-02-10	0.905	0.910	0.880	0.910	0.910	25,640
2026-02-09	0.890	0.920	0.860	0.920	0.920	31,685
2026-02-06	0.930	0.935	0.890	0.900	0.900	29,212
2026-02-05	0.980	0.995	0.910	0.935	0.935	91,436
2026-02-04	0.870	0.935	0.870	0.930	0.930	91,216
2026-02-03	0.840	0.855	0.820	0.850	0.850	73,567
2026-02-02	0.825	0.855	0.820	0.855	0.855	23,514
2026-01-30	0.840	0.860	0.815	0.860	0.860	10,327
2026-01-29	0.850	0.850	0.810	0.835	0.835	18,515
2026-01-28	0.865	0.870	0.815	0.830	0.830	23,129

← NewerPage 3 of 5 · 246 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.