Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.605	0.605	0.605	0.605	0.605	2,325
2025-02-06	0.605	0.605	0.605	0.605	0.605	2,325
2025-02-05	0.605	0.605	0.605	0.605	0.605	2,325
2025-02-04	0.605	0.605	0.605	0.605	0.605	2,325
2025-02-03	0.590	0.605	0.590	0.605	0.605	0
2025-01-31	0.590	0.605	0.590	0.605	0.605	350
2025-01-30	0.590	0.605	0.590	0.605	0.605	350
2025-01-29	0.590	0.605	0.590	0.605	0.605	350
2025-01-28	0.600	0.610	0.600	0.605	0.605	2,100
2025-01-27	0.560	0.595	0.560	0.595	0.595	520
2025-01-24	0.580	0.605	0.580	0.595	0.595	2,000
2025-01-23	0.570	0.585	0.570	0.585	0.585	975
2025-01-22	0.570	0.585	0.570	0.585	0.585	975
2025-01-21	0.570	0.585	0.570	0.585	0.585	1,025
2025-01-20	0.570	0.585	0.570	0.585	0.585	500
2025-01-17	0.570	0.585	0.570	0.585	0.585	500
2025-01-16	0.580	0.600	0.580	0.585	0.585	4,993
2025-01-15	0.580	0.590	0.580	0.580	0.580	2,550
2025-01-14	0.595	0.600	0.580	0.595	0.595	17,486
2025-01-13	0.585	0.605	0.580	0.600	0.600	12,453
2025-01-10	0.605	0.655	0.570	0.605	0.605	123,163
2025-01-09	0.605	0.630	0.600	0.605	0.605	4,232
2025-01-08	0.605	0.630	0.600	0.605	0.605	4,232
2025-01-07	0.605	0.630	0.600	0.605	0.605	4,232
2025-01-03	0.570	0.630	0.570	0.610	0.610	0
2025-01-02	0.570	0.630	0.570	0.610	0.610	0
2024-12-31	0.570	0.630	0.570	0.610	0.610	0
2024-12-30	0.570	0.630	0.570	0.610	0.610	0
2024-12-27	0.570	0.630	0.570	0.610	0.610	0
2024-12-23	0.570	0.630	0.570	0.610	0.610	0
2024-12-20	0.570	0.630	0.570	0.610	0.610	10,381
2024-12-19	0.570	0.630	0.570	0.610	0.610	10,381
2024-12-18	0.570	0.580	0.570	0.580	0.580	943
2024-12-17	0.530	0.580	0.530	0.580	0.580	265
2024-12-16	0.530	0.580	0.530	0.580	0.580	265
2024-12-13	0.580	0.600	0.580	0.580	0.580	2,860
2024-12-12	0.635	0.635	0.635	0.635	0.635	0
2024-12-11	0.635	0.635	0.635	0.635	0.635	0
2024-12-10	0.635	0.635	0.635	0.635	0.635	0
2024-12-09	0.635	0.635	0.635	0.635	0.635	0
2024-12-06	0.635	0.635	0.635	0.635	0.635	2,565
2024-12-05	0.635	0.635	0.635	0.635	0.635	2,565
2024-12-04	0.635	0.635	0.635	0.635	0.635	2,565
2024-12-03	0.560	0.590	0.560	0.590	0.590	3,355
2024-12-02	0.560	0.590	0.560	0.590	0.590	3,355
2024-11-29	0.540	0.540	0.540	0.540	0.540	1,050
2024-11-28	0.540	0.540	0.540	0.540	0.540	1,050
2024-11-27	0.540	0.540	0.540	0.540	0.540	1,050
2024-11-26	0.580	0.585	0.580	0.580	0.580	2,500
2024-11-25	0.580	0.585	0.580	0.580	0.580	2,500
2024-11-22	0.580	0.590	0.555	0.555	0.555	500
2024-11-21	0.545	0.580	0.540	0.555	0.555	87,531
2024-11-20	0.530	0.530	0.520	0.530	0.530	2,067
2024-11-19	0.535	0.545	0.515	0.530	0.530	2,700
2024-11-18	0.525	0.550	0.505	0.550	0.550	0
2024-11-15	0.525	0.550	0.505	0.550	0.550	0
2024-11-14	0.525	0.550	0.505	0.550	0.550	0
2024-11-13	0.525	0.550	0.505	0.550	0.550	0
2024-11-12	0.525	0.550	0.505	0.550	0.550	0
2024-11-11	0.525	0.550	0.505	0.550	0.550	0

← NewerPage 8 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.