UK markets open in 5 hours 28 minutes
NIKKEI 225
38,045.46 -769.10 (-1.98%) HANG SENG
17,941.78 0.00 (0.00%) CRUDE OIL
78.24 -0.21 (-0.27%) GOLD FUTURES
2,342.70 -6.40 (-0.27%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,370.79 +223.91 (+0.43%)
Doppler S.A. (DOPPLER.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 11:28AM EEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | - |
| 13 Jun 2024 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | - |
| 12 Jun 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1352 | 1.1352 | 109 |
| 11 Jun 2024 | 1.1352 | 1.2085 | 1.1169 | 1.1352 | 1.1352 | 109,906 |
| 10 Jun 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| 07 Jun 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| 06 Jun 2024 | 1.1444 | 1.1444 | 1.1444 | 1.1078 | 1.1078 | 10 |
| 05 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 10 |
| 04 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 10 |
| 03 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 100,010 |
| 31 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,120 |
| 30 May 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 20 |
| 29 May 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2600 | 1.2600 | 910 |
| 28 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,000 |
| 27 May 2024 | 1.4500 | 1.4500 | 1.4100 | 1.3600 | 1.3600 | 433 |
| 24 May 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 6,069 |
| 23 May 2024 | 1.2400 | 1.2500 | 1.1400 | 1.2400 | 1.2400 | 5,945 |
| 22 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 21 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,543 |
| 20 May 2024 | 0.9950 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 3,483 |
| 17 May 2024 | 0.9600 | 0.9850 | 0.9100 | 0.9600 | 0.9600 | 2,435 |
| 16 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 15 May 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 998 |
| 14 May 2024 | 0.9600 | 0.9850 | 0.9600 | 1.0600 | 1.0600 | 247 |
| 13 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 10 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 337 |
| 09 May 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 3,533 |
| 08 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 02 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 30 Apr 2024 | 0.9800 | 1.0400 | 0.9600 | 0.9650 | 0.9650 | 1,066 |
| 29 Apr 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0600 | 1.0600 | 4,320 |
| 26 Apr 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 3,336 |
| 25 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 24 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 23 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 22 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 19 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 18 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 17 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 16 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 15 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 12 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 100 |
| 11 Apr 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 1,270 |
| 10 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 10,000 |
| 09 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 Apr 2024 | 1.0000 | 1.0300 | 0.9300 | 1.0000 | 1.0000 | 2,455 |
| 04 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 03 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,435 |
| 02 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 28 Mar 2024 | 0.9500 | 1.0200 | 0.9500 | 0.9750 | 0.9750 | 5,413 |
| 27 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 26 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 22 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 21 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
| 15 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 14 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 13 Mar 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9600 | 500 |
| 12 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 11 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 08 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 07 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 06 Mar 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9600 | 0.9600 | 1,471 |
| 05 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 04 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9200 | 0.9200 | 10 |
| 01 Mar 2024 | 0.8900 | 0.9450 | 0.8900 | 0.9200 | 0.9200 | 5,366 |
| 29 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 28 Feb 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9850 | 0.9850 | 7,600 |
| 27 Feb 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 2,900 |
| 26 Feb 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 3,736 |
| 23 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 22 Feb 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.8050 | 1,150 |
| 21 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 50 |
| 20 Feb 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7850 | 0.7850 | 220 |
| 19 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 16 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 Feb 2024 | 0.9150 | 0.9150 | 0.7700 | 0.8500 | 0.8500 | 4,001 |
| 14 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 13 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 12 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 09 Feb 2024 | 0.8600 | 0.8600 | 0.7550 | 0.8450 | 0.8450 | 562 |
| 08 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 07 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 06 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 05 Feb 2024 | 0.8550 | 0.8550 | 0.8100 | 0.8150 | 0.8150 | 3,770 |
| 02 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 1,100 |
| 01 Feb 2024 | 0.8100 | 0.9050 | 0.7950 | 0.8750 | 0.8750 | 3,026 |
| 31 Jan 2024 | 0.9050 | 0.9050 | 0.8600 | 0.8600 | 0.8600 | 4,100 |
| 30 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 29 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 2,000 |
| 26 Jan 2024 | 0.9800 | 0.9800 | 0.8500 | 0.9750 | 0.9750 | 6,722 |
| 25 Jan 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8950 | 0.8950 | 10,580 |
| 24 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 23 Jan 2024 | 0.6950 | 0.8250 | 0.6950 | 0.8200 | 0.8200 | 13,420 |
| 22 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 |
| 19 Jan 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7250 | 0.7250 | 4,075 |
| 18 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 250 |
| 17 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.