Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.525	0.550	0.505	0.550	0.550	4,824
2024-11-07	0.525	0.550	0.505	0.550	0.550	4,824
2024-11-06	0.496	0.530	0.496	0.500	0.500	3,700
2024-11-05	0.565	0.565	0.540	0.545	0.545	6,819
2024-11-04	0.565	0.565	0.540	0.545	0.545	6,819
2024-11-01	0.565	0.565	0.540	0.545	0.545	6,819
2024-10-31	0.494	0.565	0.494	0.555	0.555	3,510
2024-10-30	0.550	0.550	0.545	0.545	0.545	1,015
2024-10-29	0.525	0.560	0.525	0.545	0.545	7,970
2024-10-25	0.525	0.560	0.525	0.545	0.545	7,970
2024-10-24	0.480	0.520	0.478	0.515	0.515	10,640
2024-10-23	0.470	0.505	0.470	0.505	0.505	1,352
2024-10-22	0.470	0.505	0.470	0.505	0.505	1,352
2024-10-21	0.476	0.510	0.464	0.505	0.505	0
2024-10-18	0.476	0.510	0.464	0.505	0.505	0
2024-10-17	0.476	0.510	0.464	0.505	0.505	0
2024-10-16	0.476	0.510	0.464	0.505	0.505	0
2024-10-15	0.476	0.510	0.464	0.505	0.505	0
2024-10-14	0.476	0.510	0.464	0.505	0.505	0
2024-10-11	0.476	0.510	0.464	0.505	0.505	15,025
2024-10-10	0.476	0.510	0.464	0.505	0.505	15,025
2024-10-09	0.476	0.510	0.464	0.505	0.505	15,025
2024-10-08	0.476	0.510	0.464	0.505	0.505	15,025
2024-10-07	0.520	0.575	0.515	0.515	0.515	4,249
2024-10-04	0.515	0.570	0.515	0.570	0.570	1,401
2024-10-03	0.570	0.575	0.570	0.570	0.570	2,673
2024-10-02	0.555	0.580	0.550	0.550	0.550	3,838
2024-10-01	0.600	0.610	0.600	0.610	0.610	300
2024-09-30	0.600	0.610	0.600	0.610	0.610	300
2024-09-27	0.600	0.610	0.600	0.610	0.610	300
2024-09-26	0.575	0.620	0.575	0.610	0.610	1,201
2024-09-25	0.610	0.610	0.605	0.610	0.610	4,000
2024-09-24	0.610	0.610	0.605	0.610	0.610	4,000
2024-09-23	0.600	0.615	0.600	0.600	0.600	2,220
2024-09-20	0.585	0.625	0.580	0.590	0.590	3,390
2024-09-19	0.625	0.625	0.590	0.605	0.605	4,796
2024-09-18	0.625	0.625	0.590	0.605	0.605	4,796
2024-09-17	0.680	0.680	0.625	0.625	0.625	13,974
2024-09-16	0.720	0.720	0.690	0.690	0.690	2,600
2024-09-13	0.720	0.720	0.690	0.690	0.690	2,600
2024-09-12	0.700	0.710	0.700	0.710	0.710	30
2024-09-11	0.700	0.710	0.700	0.710	0.710	30
2024-09-10	0.695	0.730	0.690	0.710	0.710	3,501
2024-09-09	0.680	0.690	0.680	0.690	0.690	82
2024-09-06	0.680	0.690	0.680	0.690	0.690	82
2024-09-05	0.680	0.700	0.680	0.690	0.690	2,500
2024-09-04	0.650	0.690	0.650	0.680	0.680	1,791
2024-09-03	0.650	0.690	0.650	0.680	0.680	1,791
2024-09-02	0.655	0.685	0.655	0.675	0.675	0
2024-08-30	0.655	0.685	0.655	0.675	0.675	1,494
2024-08-29	0.655	0.685	0.655	0.675	0.675	1,494
2024-08-28	0.655	0.685	0.655	0.675	0.675	1,494
2024-08-27	0.640	0.710	0.640	0.710	0.710	6,290
2024-08-26	0.700	0.700	0.680	0.685	0.685	2,210
2024-08-23	0.700	0.715	0.700	0.715	0.715	0
2024-08-22	0.700	0.715	0.700	0.715	0.715	0
2024-08-21	0.700	0.715	0.700	0.715	0.715	0
2024-08-20	0.700	0.715	0.700	0.715	0.715	0
2024-08-19	0.700	0.715	0.700	0.715	0.715	0
2024-08-16	0.700	0.715	0.700	0.715	0.715	0

← NewerPage 9 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.