Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.860	0.880	0.840	0.845	0.845	23,295
2026-01-26	0.870	0.875	0.845	0.870	0.870	4,400
2026-01-23	0.845	0.870	0.840	0.860	0.860	21,239
2026-01-22	0.830	0.845	0.810	0.845	0.845	23,550
2026-01-21	0.805	0.840	0.800	0.820	0.820	19,594
2026-01-20	0.820	0.840	0.800	0.815	0.815	31,561
2026-01-19	0.825	0.860	0.825	0.830	0.830	16,720
2026-01-16	0.860	0.865	0.830	0.850	0.850	69,955
2026-01-15	0.850	0.910	0.850	0.880	0.880	49,109
2026-01-14	0.855	0.885	0.825	0.835	0.835	18,372
2026-01-13	0.895	0.910	0.855	0.880	0.880	18,397
2026-01-12	0.870	0.920	0.850	0.880	0.880	81,660
2026-01-09	0.825	0.885	0.800	0.860	0.860	36,046
2026-01-08	0.810	0.830	0.810	0.815	0.815	12,270
2026-01-07	0.815	0.835	0.805	0.810	0.810	28,846
2026-01-05	0.855	0.855	0.820	0.820	0.820	19,660
2026-01-02	0.890	0.895	0.845	0.855	0.855	23,150
2025-12-31	0.850	0.895	0.850	0.880	0.880	11,665
2025-12-30	0.865	0.865	0.855	0.860	0.860	2,210
2025-12-29	0.860	0.870	0.840	0.865	0.865	16,035
2025-12-23	0.875	0.875	0.865	0.870	0.870	3,673
2025-12-22	0.855	0.880	0.835	0.835	0.835	8,780
2025-12-19	0.855	0.860	0.850	0.855	0.855	2,010
2025-12-18	0.870	0.870	0.830	0.860	0.860	9,963
2025-12-17	0.820	0.850	0.810	0.845	0.845	8,554
2025-12-16	0.845	0.850	0.820	0.845	0.845	10,782
2025-12-15	0.830	0.835	0.805	0.830	0.830	9,350
2025-12-12	0.870	0.880	0.810	0.815	0.815	25,410
2025-12-11	0.885	0.885	0.850	0.860	0.860	9,600
2025-12-10	0.910	0.915	0.860	0.880	0.880	13,234
2025-12-09	0.890	0.890	0.850	0.885	0.885	12,300
2025-12-08	0.915	0.915	0.845	0.870	0.870	1,800
2025-12-05	0.860	0.880	0.845	0.865	0.865	8,175
2025-12-04	0.890	0.890	0.865	0.870	0.870	6,300
2025-12-03	0.840	0.890	0.840	0.865	0.865	5,049
2025-12-02	0.870	0.870	0.840	0.840	0.840	6,470
2025-12-01	0.790	0.865	0.790	0.860	0.860	52,299
2025-11-28	0.830	0.850	0.790	0.800	0.800	113,141
2025-11-27	0.810	0.835	0.785	0.820	0.820	30,712
2025-11-26	0.825	0.855	0.810	0.820	0.820	1,652
2025-11-25	0.865	0.865	0.830	0.860	0.860	4,370
2025-11-24	0.845	0.845	0.825	0.840	0.840	3,650
2025-11-21	0.800	0.855	0.800	0.855	0.855	30,205
2025-11-20	0.850	0.870	0.830	0.845	0.845	9,715
2025-11-19	0.875	0.875	0.825	0.835	0.835	9,429
2025-11-18	0.870	0.890	0.860	0.870	0.870	8,017
2025-11-17	0.890	0.945	0.870	0.900	0.900	10,836
2025-11-14	0.950	0.955	0.885	0.905	0.905	40,127
2025-11-13	0.940	0.960	0.900	0.955	0.955	33,533
2025-11-12	0.980	1.000	0.930	0.945	0.945	83,319
2025-11-11	0.850	0.930	0.850	0.925	0.925	25,970
2025-11-10	0.890	0.890	0.830	0.850	0.850	15,308
2025-11-07	0.840	0.890	0.805	0.850	0.850	71,435
2025-11-06	0.785	0.840	0.755	0.840	0.840	66,939
2025-11-05	0.740	0.785	0.725	0.770	0.770	13,957
2025-11-04	0.755	0.810	0.750	0.770	0.770	20,732
2025-11-03	0.750	0.790	0.750	0.755	0.755	31,480
2025-10-31	0.700	0.745	0.695	0.720	0.720	9,758
2025-10-30	0.680	0.715	0.680	0.690	0.690	2,081
2025-10-29	0.720	0.750	0.720	0.720	0.720	2,065

← NewerPage 4 of 15 · 875 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.