Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.665	0.680	0.665	0.680	0.623	33
2023-11-01	0.660	0.660	0.660	0.660	0.604	218
2023-10-31	0.570	0.675	0.570	0.660	0.604	10,574
2023-10-30	0.620	0.635	0.615	0.630	0.577	5,210
2023-10-27	0.635	0.635	0.635	0.635	0.581	109
2023-10-09	0.665	0.665	0.665	0.665	0.609	1,311
2023-09-26	0.675	0.675	0.670	0.670	0.613	1,638
2023-09-18	0.685	0.685	0.685	0.685	0.627	11
2023-09-15	0.695	0.695	0.675	0.675	0.618	413
2023-09-14	0.630	0.665	0.630	0.665	0.609	765
2023-09-13	0.540	0.640	0.540	0.630	0.577	5,582
2023-09-12	0.670	0.670	0.595	0.595	0.545	13,719
2023-09-11	0.735	0.735	0.660	0.660	0.604	12,933
2023-09-08	0.730	0.730	0.730	0.730	0.668	22
2023-09-07	0.785	0.785	0.710	0.710	0.650	10,393
2023-09-06	0.775	0.815	0.775	0.785	0.719	17,985
2023-09-05	0.920	0.920	0.860	0.860	0.787	2,021
2023-08-31	0.835	0.940	0.835	0.940	0.861	1,116
2023-08-30	0.965	0.965	0.920	0.925	0.847	11,240
2023-08-29	1.020	1.030	1.020	1.020	0.934	2,840
2023-08-28	1.010	1.050	1.010	1.010	0.925	4,380
2023-08-25	1.050	1.150	1.050	1.050	0.961	2,731
2023-08-24	1.150	1.150	1.070	1.080	0.989	4,315
2023-08-23	1.140	1.140	1.130	1.130	1.035	546
2023-08-22	1.290	1.290	1.140	1.160	1.062	798
2023-08-21	1.170	1.210	1.170	1.210	1.108	546
2023-08-11	1.300	1.300	1.300	1.300	1.190	983
2023-08-10	1.290	1.290	1.290	1.290	1.181	131
2023-08-03	1.270	1.280	1.270	1.280	1.172	240
2023-08-02	1.270	1.270	1.270	1.270	1.163	602
2023-08-01	1.250	1.250	1.250	1.250	1.144	1,092
2023-07-31	1.210	1.210	1.210	1.210	1.108	55
2023-07-28	1.170	1.180	1.170	1.180	1.080	328
2023-07-27	1.090	1.130	1.040	1.090	0.998	2,239
2023-07-26	1.120	1.140	1.030	1.090	0.998	5,188
2023-07-21	1.140	1.150	1.140	1.140	1.044	1,206
2023-07-19	1.090	1.090	1.090	1.090	0.998	4,352
2023-07-18	1.100	1.100	1.100	1.100	1.007	55
2023-07-17	1.080	1.080	1.050	1.050	0.961	392
2023-07-14	1.090	1.100	1.090	1.100	1.007	218
2023-07-13	1.080	1.080	1.070	1.080	0.989	3,358
2023-07-12	1.080	1.080	0.920	1.080	0.989	164
2023-07-11	1.020	1.020	1.020	1.020	0.934	2,567
2023-07-07	1.030	1.070	1.030	1.060	0.970	546
2023-07-06	1.090	1.090	1.090	1.090	0.998	55
2023-06-30	1.030	1.030	1.030	1.030	0.943	55
2023-06-29	0.920	1.000	0.920	1.000	0.916	601
2023-06-28	0.925	0.925	0.925	0.925	0.847	601
2023-06-27	1.010	1.010	1.010	1.010	0.925	109
2023-06-22	1.000	1.000	0.920	0.980	0.897	274
2023-06-21	0.950	0.950	0.950	0.950	0.870	819
2023-06-20	0.970	0.990	0.920	0.945	0.865	4,478
2023-06-19	0.900	0.970	0.900	0.900	0.824	535
2023-06-16	0.905	0.905	0.905	0.905	0.829	55
2023-06-15	0.850	0.905	0.850	0.905	0.829	1,158
2023-06-14	0.825	0.825	0.825	0.825	0.755	764
2023-06-13	0.730	0.780	0.730	0.750	0.687	3,310
2023-06-08	0.720	0.760	0.720	0.750	0.687	5,216
2023-06-07	0.695	0.725	0.695	0.725	0.664	3,218
2023-06-02	0.630	0.690	0.630	0.690	0.632	2,185

← NewerPage 12 of 15 · 881 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.