Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.420	0.420	0.420	0.420	0.420	2,500
2025-08-01	0.422	0.430	0.420	0.420	0.420	8,000
2025-07-31	0.444	0.454	0.430	0.434	0.434	7,147
2025-07-30	0.444	0.454	0.430	0.434	0.434	7,147
2025-07-29	0.440	0.446	0.440	0.444	0.444	9,000
2025-07-28	0.422	0.422	0.420	0.422	0.422	1,999
2025-07-25	0.412	0.440	0.412	0.412	0.412	1,000
2025-07-24	0.466	0.466	0.440	0.440	0.440	50
2025-07-23	0.404	0.476	0.400	0.440	0.440	53,134
2025-07-22	0.440	0.440	0.436	0.436	0.436	100
2025-07-21	0.436	0.436	0.436	0.436	0.436	4,700
2025-07-18	0.446	0.446	0.418	0.442	0.442	3,000
2025-07-17	0.434	0.444	0.422	0.436	0.436	3,349
2025-07-16	0.450	0.450	0.434	0.434	0.434	1,082
2025-07-15	0.450	0.450	0.434	0.434	0.434	1,082
2025-07-14	0.450	0.450	0.434	0.434	0.434	1,082
2025-07-11	0.446	0.448	0.434	0.448	0.448	385
2025-07-10	0.446	0.446	0.434	0.434	0.434	300
2025-07-09	0.446	0.446	0.434	0.446	0.446	300
2025-07-08	0.440	0.444	0.434	0.434	0.434	685
2025-07-07	0.402	0.438	0.398	0.434	0.434	11,880
2025-07-04	0.430	0.440	0.418	0.430	0.430	2,740
2025-07-03	0.426	0.440	0.420	0.440	0.440	10,368
2025-07-02	0.426	0.440	0.420	0.440	0.440	10,368
2025-07-01	0.424	0.430	0.424	0.426	0.426	4,000
2025-06-30	0.430	0.442	0.428	0.442	0.442	6,627
2025-06-27	0.418	0.432	0.418	0.432	0.432	18,745
2025-06-26	0.400	0.412	0.400	0.406	0.406	1,187
2025-06-25	0.414	0.418	0.392	0.406	0.406	4,350
2025-06-24	0.370	0.392	0.370	0.392	0.392	9,690
2025-06-23	0.362	0.382	0.352	0.358	0.358	8,110
2025-06-20	0.386	0.400	0.374	0.380	0.380	33,938
2025-06-19	0.410	0.418	0.410	0.414	0.414	3,000
2025-06-18	0.400	0.400	0.400	0.400	0.400	10,000
2025-06-17	0.416	0.416	0.386	0.410	0.410	102
2025-06-16	0.408	0.414	0.408	0.410	0.410	6,900
2025-06-13	0.420	0.438	0.378	0.400	0.400	137,605
2025-06-12	0.418	0.422	0.412	0.420	0.420	3,202
2025-06-11	0.420	0.420	0.410	0.410	0.410	22,000
2025-06-10	0.422	0.422	0.420	0.420	0.420	12,058
2025-06-06	0.428	0.440	0.420	0.422	0.422	10,501
2025-06-05	0.428	0.440	0.420	0.422	0.422	10,501
2025-06-04	0.438	0.438	0.428	0.428	0.428	758
2025-06-03	0.420	0.438	0.420	0.428	0.428	2,050
2025-06-02	0.424	0.424	0.420	0.420	0.420	10,000
2025-05-30	0.450	0.458	0.428	0.432	0.432	23,986
2025-05-29	0.448	0.472	0.430	0.440	0.440	26,886
2025-05-28	0.452	0.458	0.426	0.444	0.444	21,329
2025-05-27	0.456	0.464	0.448	0.454	0.454	4,590
2025-05-26	0.430	0.448	0.430	0.448	0.448	6,730
2025-05-23	0.440	0.460	0.420	0.420	0.420	8,347
2025-05-22	0.480	0.480	0.450	0.458	0.458	6,410
2025-05-21	0.480	0.480	0.450	0.458	0.458	6,410
2025-05-20	0.474	0.474	0.474	0.474	0.474	2,280
2025-05-19	0.540	0.540	0.525	0.525	0.525	0
2025-05-16	0.540	0.540	0.525	0.525	0.525	2,000
2025-05-15	0.540	0.540	0.525	0.525	0.525	2,000
2025-05-14	0.515	0.515	0.500	0.510	0.510	10,500
2025-05-13	0.515	0.515	0.500	0.510	0.510	10,500
2025-05-12	0.500	0.525	0.500	0.525	0.525	10,386

← NewerPage 6 of 15 · 877 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.