UK markets open in 8 minutes

Doppler S.A. (DOPPLER.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
0.81000.0000 (0.00%)
At close: 03:04PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.89000.89000.89000.81000.8100110
21 Jun 20240.81000.81000.81000.81000.81005,000
20 Jun 20240.89500.90000.89500.90000.90005,000
19 Jun 20240.94500.94500.93000.93000.93004,200
18 Jun 20241.14001.24001.03001.03001.03002,420
17 Jun 20241.13521.13521.13521.13521.1352-
14 Jun 20241.13521.13521.13521.13521.1352-
13 Jun 20241.13521.13521.13521.13521.1352-
12 Jun 20241.10781.10781.10781.13521.1352109
11 Jun 20241.13521.20851.11691.13521.1352109,906
10 Jun 20241.10781.10781.10781.10781.1078-
07 Jun 20241.10781.10781.10781.10781.1078-
06 Jun 20241.14441.14441.14441.10781.107810
05 Jun 20241.23001.23001.23001.21001.210010
04 Jun 20241.25001.25001.25001.21001.210010
03 Jun 20241.25001.25001.25001.21001.2100100,010
31 May 20241.21001.21001.21001.21001.21001,120
30 May 20241.31001.31001.26001.26001.260020
29 May 20241.39001.39001.23001.26001.2600910
28 May 20241.36001.36001.36001.36001.36001,000
27 May 20241.45001.45001.41001.36001.3600433
24 May 20241.24001.36001.24001.36001.36006,069
23 May 20241.24001.25001.14001.24001.24005,945
22 May 20241.15001.15001.15001.15001.1500-
21 May 20241.15001.15001.15001.15001.15001,543
20 May 20240.99501.05000.99501.05001.05003,483
17 May 20240.96000.98500.91000.96000.96002,435
16 May 20240.96000.96000.96000.96000.9600-
15 May 20240.96000.96000.95500.96000.9600998
14 May 20240.96000.98500.96001.06001.0600247
13 May 20241.06001.06001.06001.06001.0600-
10 May 20241.07001.07001.07001.06001.0600337
09 May 20241.02001.06001.02001.06001.06003,533
08 May 20240.96500.96500.96500.96500.9650-
02 May 20240.96500.96500.96500.96500.9650-
30 Apr 20240.98001.04000.96000.96500.96501,066
29 Apr 20240.98001.07000.98001.06001.06004,320
26 Apr 20240.95000.97500.95000.97500.97503,336
25 Apr 20240.89000.89000.89000.89000.8900-
24 Apr 20240.89000.89000.89000.89000.8900-
23 Apr 20240.89000.89000.89000.89000.8900-
22 Apr 20240.89000.89000.89000.89000.8900-
19 Apr 20240.89000.89000.89000.89000.8900-
18 Apr 20240.89000.89000.89000.89000.8900-
17 Apr 20240.89000.89000.89000.89000.8900-
16 Apr 20240.89000.89000.89000.89000.8900-
15 Apr 20240.89000.89000.89000.89000.8900-
12 Apr 20240.93000.93000.93000.89000.8900100
11 Apr 20240.89000.90000.89000.89000.89001,270
10 Apr 20240.91000.91000.91000.91000.910010,000
09 Apr 20241.00001.00001.00001.00001.0000-
08 Apr 20241.00001.00001.00001.00001.0000-
05 Apr 20241.00001.03000.93001.00001.00002,455
04 Apr 20241.03001.03001.03001.03001.0300-
03 Apr 20241.02001.04001.02001.03001.03002,435
02 Apr 20240.97500.97500.97500.97500.9750-
28 Mar 20240.95001.02000.95000.97500.97505,413
27 Mar 20241.01001.01001.01001.01001.0100-
26 Mar 20241.01001.01001.01001.01001.0100-
22 Mar 20241.01001.01001.01001.01001.0100-
21 Mar 20241.01001.01001.01001.01001.0100-
20 Mar 20241.01001.01001.01001.01001.0100-
19 Mar 20241.01001.01001.01001.01001.01002,000
15 Mar 20240.96000.96000.96000.96000.9600-
14 Mar 20240.96000.96000.96000.96000.9600-
13 Mar 20240.95500.96000.95500.96000.9600500
12 Mar 20240.96000.96000.96000.96000.9600-
11 Mar 20240.96000.96000.96000.96000.9600-
08 Mar 20240.96000.96000.96000.96000.9600-
07 Mar 20240.96000.96000.96000.96000.9600-
06 Mar 20240.95500.97000.95500.96000.96001,471
05 Mar 20240.92000.92000.92000.92000.9200-
04 Mar 20240.94500.94500.94500.92000.920010
01 Mar 20240.89000.94500.89000.92000.92005,366
29 Feb 20240.98500.98500.98500.98500.9850-
28 Feb 20240.97000.99000.95000.98500.98507,600
27 Feb 20240.88000.94000.88000.94000.94002,900
26 Feb 20240.88000.88500.88000.88500.88503,736
23 Feb 20240.80500.80500.80500.80500.8050-
22 Feb 20240.78500.80500.78500.80500.80501,150
21 Feb 20240.78500.78500.78500.78500.785050
20 Feb 20240.77000.85000.77000.78500.7850220
19 Feb 20240.85000.85000.85000.85000.8500-
16 Feb 20240.85000.85000.85000.85000.8500-
15 Feb 20240.91500.91500.77000.85000.85004,001
14 Feb 20240.84500.84500.84500.84500.8450-
13 Feb 20240.84500.84500.84500.84500.8450-
12 Feb 20240.84500.84500.84500.84500.8450-
09 Feb 20240.86000.86000.75500.84500.8450562
08 Feb 20240.81500.81500.81500.81500.8150-
07 Feb 20240.81500.81500.81500.81500.8150-
06 Feb 20240.81500.81500.81500.81500.8150-
05 Feb 20240.85500.85500.81000.81500.81503,770
02 Feb 20240.82500.82500.82500.82500.82501,100
01 Feb 20240.81000.90500.79500.87500.87503,026
31 Jan 20240.90500.90500.86000.86000.86004,100
30 Jan 20240.95500.95500.95500.95500.9550-
29 Jan 20240.95500.95500.95500.95500.95502,000
26 Jan 20240.98000.98000.85000.97500.97506,722
25 Jan 20240.90000.90000.84000.89500.895010,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...