Doppler S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.755	0.810	0.750	0.770	0.770	20,732
2025-11-03	0.750	0.790	0.750	0.755	0.755	31,480
2025-10-31	0.700	0.745	0.695	0.720	0.720	9,758
2025-10-30	0.680	0.715	0.680	0.690	0.690	2,081
2025-10-29	0.720	0.750	0.720	0.720	0.720	2,065
2025-10-27	0.725	0.735	0.680	0.690	0.690	10,256
2025-10-24	0.725	0.760	0.720	0.725	0.725	16,026
2025-10-23	0.780	0.790	0.735	0.755	0.755	14,777
2025-10-22	0.790	0.800	0.750	0.780	0.780	50,947
2025-10-21	0.685	0.730	0.665	0.730	0.730	50,035
2025-10-20	0.625	0.665	0.610	0.665	0.665	17,142
2025-10-17	0.655	0.655	0.600	0.605	0.605	7,523
2025-10-16	0.650	0.650	0.635	0.635	0.635	15
2025-10-15	0.640	0.650	0.610	0.635	0.635	6,170
2025-10-14	0.620	0.625	0.605	0.620	0.620	6,040
2025-10-13	0.670	0.690	0.630	0.635	0.635	6,494
2025-10-10	0.645	0.680	0.625	0.650	0.650	8,346
2025-10-09	0.660	0.660	0.625	0.625	0.625	8,231
2025-10-08	0.665	0.670	0.635	0.645	0.645	16,226
2025-10-07	0.670	0.670	0.630	0.655	0.655	2,105
2025-10-06	0.680	0.680	0.675	0.675	0.675	1,580
2025-10-03	0.645	0.680	0.630	0.670	0.670	5,729
2025-10-02	0.650	0.660	0.620	0.620	0.620	110
2025-10-01	0.675	0.675	0.620	0.620	0.620	2,249
2025-09-30	0.665	0.670	0.650	0.650	0.650	5,362
2025-09-29	0.685	0.685	0.635	0.650	0.650	3,650
2025-09-26	0.700	0.720	0.670	0.685	0.685	26,005
2025-09-25	0.680	0.690	0.670	0.680	0.680	6,321
2025-09-24	0.640	0.670	0.640	0.660	0.660	4,215
2025-09-23	0.635	0.685	0.635	0.650	0.650	3,898
2025-09-22	0.640	0.640	0.615	0.625	0.625	28,750
2025-09-19	0.630	0.665	0.630	0.645	0.645	2,234
2025-09-18	0.635	0.670	0.635	0.670	0.670	6,490
2025-09-17	0.695	0.695	0.660	0.680	0.680	2,621
2025-09-16	0.680	0.700	0.680	0.685	0.685	2,412
2025-09-15	0.645	0.680	0.645	0.670	0.670	13,649
2025-09-12	0.645	0.645	0.630	0.630	0.630	7,755
2025-09-11	0.700	0.700	0.650	0.670	0.670	550
2025-09-10	0.680	0.700	0.660	0.670	0.670	4,140
2025-09-09	0.660	0.690	0.660	0.680	0.680	4,530
2025-09-08	0.640	0.660	0.610	0.630	0.630	3,460
2025-09-05	0.635	0.655	0.620	0.650	0.650	6,075
2025-09-04	0.625	0.645	0.620	0.640	0.640	10,861
2025-09-03	0.650	0.675	0.640	0.660	0.660	29,980
2025-09-02	0.670	0.710	0.670	0.710	0.710	320
2025-09-01	0.710	0.710	0.710	0.710	0.710	2,200
2025-08-29	0.695	0.710	0.675	0.710	0.710	5,599
2025-08-28	0.660	0.690	0.655	0.675	0.675	7,210
2025-08-27	0.685	0.705	0.665	0.690	0.690	13,770
2025-08-26	0.710	0.730	0.665	0.675	0.675	53,244
2025-08-25	0.715	0.770	0.705	0.725	0.725	20,836
2025-08-22	0.815	0.830	0.770	0.775	0.775	20,855
2025-08-21	0.825	0.870	0.770	0.800	0.800	43,287
2025-08-20	0.770	0.835	0.770	0.815	0.815	62,469
2025-08-19	0.750	0.760	0.750	0.760	0.760	35,772
2025-08-18	0.645	0.695	0.645	0.695	0.695	30,752
2025-08-14	0.600	0.650	0.580	0.635	0.635	36,369
2025-08-13	0.600	0.610	0.585	0.595	0.595	43,957
2025-08-12	0.615	0.615	0.580	0.590	0.590	36,799
2025-08-11	0.565	0.565	0.550	0.565	0.565	35,292

← NewerPage 5 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.