Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.436	0.478	0.436	0.478	0.478	18,156
2025-05-08	0.434	0.440	0.434	0.436	0.436	5,720
2025-05-07	0.420	0.438	0.410	0.416	0.416	11,201
2025-05-06	0.446	0.446	0.446	0.446	0.446	2,100
2025-05-05	0.446	0.446	0.446	0.446	0.446	2,100
2025-05-02	0.446	0.446	0.446	0.446	0.446	2,100
2025-04-30	0.450	0.450	0.440	0.442	0.442	5,450
2025-04-29	0.468	0.468	0.460	0.460	0.460	800
2025-04-28	0.458	0.460	0.458	0.460	0.460	3,550
2025-04-25	0.438	0.456	0.438	0.452	0.452	5,000
2025-04-24	0.430	0.438	0.392	0.432	0.432	77,100
2025-04-23	0.422	0.434	0.410	0.430	0.430	11,740
2025-04-22	0.462	0.464	0.450	0.450	0.450	61,205
2025-04-17	0.498	0.500	0.498	0.498	0.498	3,100
2025-04-16	0.484	0.484	0.460	0.470	0.470	19,557
2025-04-15	0.520	0.520	0.480	0.484	0.484	6,814
2025-04-14	0.500	0.500	0.490	0.490	0.490	6,450
2025-04-11	0.500	0.530	0.500	0.500	0.500	31,860
2025-04-10	0.525	0.525	0.525	0.525	0.525	3,500
2025-04-09	0.580	0.580	0.575	0.580	0.580	0
2025-04-08	0.580	0.580	0.575	0.580	0.580	3,295
2025-04-07	0.580	0.580	0.575	0.580	0.580	3,295
2025-04-04	0.580	0.585	0.580	0.585	0.585	1
2025-04-03	0.580	0.585	0.580	0.585	0.585	1
2025-04-02	0.580	0.585	0.580	0.585	0.585	1
2025-04-01	0.580	0.585	0.580	0.585	0.585	1
2025-03-31	0.580	0.585	0.580	0.585	0.585	1
2025-03-28	0.580	0.585	0.580	0.585	0.585	1
2025-03-27	0.580	0.585	0.580	0.585	0.585	1
2025-03-26	0.580	0.585	0.580	0.585	0.585	1
2025-03-24	0.580	0.585	0.580	0.585	0.585	1
2025-03-21	0.580	0.585	0.580	0.585	0.585	1
2025-03-20	0.580	0.585	0.580	0.585	0.585	1
2025-03-19	0.585	0.590	0.585	0.585	0.585	3,000
2025-03-18	0.560	0.575	0.550	0.570	0.570	0
2025-03-17	0.560	0.575	0.550	0.570	0.570	4,070
2025-03-14	0.565	0.590	0.565	0.590	0.590	200
2025-03-13	0.560	0.590	0.550	0.590	0.590	410
2025-03-12	0.560	0.590	0.550	0.590	0.590	410
2025-03-11	0.585	0.590	0.585	0.590	0.590	2,210
2025-03-10	0.560	0.580	0.550	0.555	0.555	4,682
2025-03-07	0.560	0.560	0.560	0.560	0.560	4,000
2025-03-06	0.570	0.570	0.570	0.570	0.570	3,000
2025-03-05	0.570	0.580	0.570	0.570	0.570	7,310
2025-03-04	0.575	0.580	0.555	0.570	0.570	0
2025-02-28	0.575	0.580	0.555	0.570	0.570	0
2025-02-27	0.575	0.580	0.555	0.570	0.570	1,283
2025-02-26	0.575	0.580	0.555	0.570	0.570	1,283
2025-02-25	0.570	0.590	0.555	0.570	0.570	0
2025-02-24	0.570	0.590	0.555	0.570	0.570	0
2025-02-21	0.570	0.590	0.555	0.570	0.570	0
2025-02-20	0.570	0.590	0.555	0.570	0.570	7,360
2025-02-19	0.570	0.590	0.555	0.570	0.570	7,360
2025-02-18	0.570	0.590	0.555	0.570	0.570	7,360
2025-02-17	0.590	0.595	0.590	0.590	0.590	0
2025-02-14	0.590	0.595	0.590	0.590	0.590	2,000
2025-02-13	0.590	0.595	0.590	0.590	0.590	2,000
2025-02-12	0.575	0.575	0.575	0.575	0.575	2,000
2025-02-11	0.605	0.605	0.605	0.605	0.605	0
2025-02-10	0.605	0.605	0.605	0.605	0.605	0

← NewerPage 7 of 15 · 876 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.