Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Tonner Drones S.A. (1DD.F)

0.0190
+0.0024
+(14.46%)
At close: May 5 at 9:49:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.01660.02040.01660.01900.0190501,500
May 2, 20250.01660.01660.01660.01660.016614,500
Apr 30, 20250.01620.01620.01620.01620.016290,000
Apr 29, 20250.01640.01660.01640.01660.016640,000
Apr 28, 20250.01540.01540.01540.01540.01541,000
Apr 25, 20250.01700.01700.01680.01680.0168266,950
Apr 24, 20250.01900.01900.01700.01700.01701,346,199
Apr 23, 20250.01680.02020.01680.01900.01901,768,103
Apr 22, 20250.01740.01740.01620.01620.0162202,857
Apr 17, 20250.01540.01540.01540.01540.0154-
Apr 16, 20250.01540.01540.01540.01540.0154-
Apr 15, 20250.01520.01540.01520.01540.015451,000
Apr 14, 20250.01600.01600.01560.01560.015689,000
Apr 11, 20250.01980.01980.01980.01980.0198-
Apr 10, 20250.01980.01980.01980.01980.0198-
Apr 9, 20250.01980.01980.01980.01980.019810,000
Apr 8, 20250.01680.01680.01600.01660.0166113,000
Apr 7, 20250.01840.01840.01600.01600.016055,000
Apr 4, 20250.02100.02100.01680.01680.0168367,000
Apr 3, 20250.01520.02300.01520.02000.0200807,200
Apr 2, 20250.01860.02000.01840.02000.0200335,200
Apr 1, 20250.01860.01920.01760.01920.0192244,510
Mar 31, 20250.01780.02000.01780.01780.0178242,816
Mar 28, 20250.01800.01800.01700.01700.017060,000
Mar 27, 20250.02000.02180.01720.01900.0190941,970
Mar 26, 20250.02100.02100.01900.01980.01981,587,939
Mar 25, 20250.02000.02000.01520.01520.015211,000
Mar 24, 20250.01660.01760.01440.01440.014481,250
Mar 21, 20250.02000.02280.02000.02280.022813,500
Mar 20, 20250.02280.02280.01960.01960.0196205,500
Mar 19, 20250.02420.02420.01900.01900.0190399,550
Mar 18, 20250.02200.02360.02000.02020.0202448,000
Mar 17, 20250.02220.02580.01600.02220.0222459,800
Mar 14, 20250.03200.03200.02180.02180.02182,331,019
Mar 13, 20250.01960.02940.01960.02760.02765,011,930
Mar 12, 20250.02000.02280.01740.01820.01821,613,479
Mar 11, 20250.02900.02900.01900.01900.01902,174,630
Mar 10, 20250.02340.03180.02040.02900.02905,360,725
Mar 7, 20250.07500.16500.02120.02400.024017,262,409
Mar 6, 20250.01780.04800.01660.04800.04806,590,644
Mar 5, 20250.01180.01880.01080.01740.0174150,800
Mar 4, 20250.01160.01160.01080.01080.010810,000
Mar 3, 20250.01080.01080.01040.01060.0106-
Feb 28, 20250.01100.01100.01020.01020.0102-
Feb 27, 20250.01080.01080.01020.01020.0102-
Feb 26, 20250.01100.01100.01020.01020.0102-
Feb 25, 20250.01120.01120.01020.01020.0102-
Feb 24, 20250.01100.01100.01020.01040.0104-
Feb 21, 20250.01100.01100.01020.01040.0104-
Feb 20, 20250.01100.01100.01020.01020.0102-
Feb 19, 20250.01080.01080.01020.01020.0102-
Feb 18, 20250.01100.01100.01020.01020.0102-
Feb 17, 20250.01080.01080.00980.01020.0102-
Feb 14, 20250.01060.01060.01000.01000.0100-
Feb 13, 20250.01140.01140.01000.01000.0100-
Feb 12, 20250.01120.01120.01040.01040.0104-
Feb 11, 20250.01120.01120.01020.01020.0102-
Feb 10, 20250.01100.01100.01020.01020.0102-
Feb 7, 20250.01160.01160.01060.01080.0108-
Feb 6, 20250.01180.01180.01080.01080.0108-
Feb 5, 20250.01060.01060.00980.01000.0100-
Feb 4, 20250.01060.01060.01000.01000.0100-
Feb 3, 20250.01060.01060.00980.00980.0098-
Jan 31, 20250.01060.01060.00980.00980.0098-
Jan 30, 20250.01040.01040.00960.01000.0100-
Jan 29, 20250.01020.01020.00960.00960.0096-
Jan 28, 20250.01060.01060.00960.00960.0096-
Jan 27, 20250.01060.01060.00960.00960.0096-
Jan 24, 20250.01020.01020.00960.00980.0098-
Jan 23, 20250.01060.01060.00960.00960.0096-
Jan 22, 20250.01060.01060.00960.00960.0096-
Jan 21, 20250.01080.01080.00980.00980.0098-
Jan 20, 20250.01060.01060.00960.00980.0098-
Jan 17, 20250.01080.01080.00980.00980.0098-
Jan 16, 20250.01080.01080.00980.00980.0098-
Jan 15, 20250.01080.01080.00980.00980.0098-
Jan 14, 20250.01040.01040.00980.00980.0098-
Jan 13, 20250.01080.01400.00980.01400.014020,000
Jan 10, 20250.01160.01160.01020.01020.0102-
Jan 9, 20250.01180.01180.01060.01080.0108-
Jan 8, 20250.01080.01080.01080.01080.0108-
Jan 7, 20250.01120.01120.01020.01080.0108165,000
Jan 6, 20250.01060.01060.01020.01060.0106-
Jan 3, 20250.01400.01560.01080.01480.014851,000
Jan 2, 20250.01060.01400.01020.01380.0138110,000
Dec 30, 20240.01020.01020.01020.01020.0102-
Dec 27, 20240.01420.01420.00960.00960.009640,000
Dec 23, 20240.01080.01080.00980.01000.0100324,825
Dec 20, 20240.01020.01080.00960.01080.010870,000
Dec 19, 20240.01060.01060.00960.00960.0096-
Dec 18, 20240.01000.01000.00960.00980.0098-
Dec 17, 20240.01000.01000.00940.00940.0094-
Dec 16, 20240.00920.00920.00920.00920.0092-
Dec 13, 20240.00960.01340.00920.00920.009285,000
Dec 12, 20240.01300.01300.01040.01060.0106453,829
Dec 11, 20240.00960.01400.00960.01400.0140245,000
Dec 10, 20240.00980.01200.00880.00880.008820,000
Dec 9, 20240.01000.01000.00900.00900.009040,000
Dec 6, 20240.01080.01460.00940.00940.0094125,000
Dec 5, 20240.00900.00960.00900.00960.009650,417
Dec 4, 20240.01080.01080.01080.01080.0108-
Dec 3, 20240.01000.01080.01000.01080.0108385,900
Dec 2, 20240.01200.01280.00900.00900.0090425,000
Nov 29, 20240.01400.01600.01380.01380.013872,000
Nov 28, 20240.00860.01500.00800.01500.0150160,000
Nov 27, 20240.00920.01160.00840.01160.011620
Nov 26, 20240.00980.01200.00860.00880.008815,000
Nov 25, 20240.00900.01280.00860.00900.009020,000
Nov 22, 20240.00900.01220.00800.00860.008615,000
Nov 21, 20240.00820.00820.00760.00820.0082-
Nov 20, 20240.00800.00800.00760.00760.0076-
Nov 19, 20240.00860.00860.00740.00740.0074-
Nov 18, 20240.00820.00820.00780.00800.0080-
Nov 15, 20240.00900.00900.00800.00800.0080-
Nov 14, 20240.00920.00920.00820.00820.0082-
Nov 13, 20240.00820.00820.00760.00820.0082-
Nov 12, 20240.00740.00740.00740.00740.0074-
Nov 11, 20240.00900.00900.00720.00720.007270,000
Nov 8, 20240.00820.00820.00740.00740.0074-
Nov 7, 20240.00800.00800.00740.00740.0074-
Nov 6, 20240.00800.00800.00740.00740.0074-
Nov 5, 20240.00820.00820.00740.00760.0076-
Nov 4, 20240.00820.00820.00740.00820.008220,000
Nov 1, 20240.00820.00820.00740.00740.0074-
Oct 31, 20240.00820.00820.00760.00760.0076-
Oct 30, 20240.00820.00820.00760.00760.0076-
Oct 29, 20240.00820.00820.00760.00760.0076-
Oct 28, 20240.00800.00800.00740.00740.0074-
Oct 25, 20240.00780.00780.00740.00740.0074-
Oct 24, 20240.00820.00820.00740.00740.0074-
Oct 23, 20240.00780.00780.00740.00740.0074-
Oct 22, 20240.00820.00820.00740.00740.0074-
Oct 21, 20240.00880.00880.00780.00780.0078-
Oct 18, 20240.00840.01120.00760.00780.0078594
Oct 17, 20240.00820.00820.00740.00760.0076-
Oct 16, 20240.00840.00840.00760.00760.0076-
Oct 15, 20240.00800.00800.00740.00760.0076-
Oct 14, 20240.00820.00820.00740.00740.0074-
Oct 11, 20240.00820.00820.00740.00740.0074-
Oct 10, 20240.00880.00880.00780.00780.0078-
Oct 9, 20240.00820.00820.00760.00820.0082-
Oct 8, 20240.00800.00800.00740.00780.0078-
Oct 7, 20240.00860.01180.00760.00760.007610,000
Oct 4, 20240.00840.00840.00740.00740.0074-
Oct 3, 20240.00800.00800.00760.00760.0076-
Oct 2, 20240.00820.00820.00740.00740.0074-
Oct 1, 20240.00740.00760.00720.00740.0074-
Sep 30, 20240.00800.00800.00680.00680.0068-
Sep 27, 20240.00820.00820.00740.00740.0074-
Sep 26, 20240.00840.00840.00760.00760.0076-
Sep 25, 20240.00820.00820.00740.00760.0076-
Sep 24, 20240.00760.00760.00700.00740.0074-
Sep 23, 20240.00740.00740.00700.00700.0070-
Sep 20, 20240.00860.00860.00700.00700.0070-
Sep 19, 20240.01460.01460.00840.00840.008420,000
Sep 18, 20240.01120.01460.01000.01460.014620,000
Sep 17, 20240.01120.01120.01000.01040.0104-
Sep 16, 20240.01220.01220.01040.01180.0118-
Sep 13, 20240.01440.01440.01160.01200.012010,000
Sep 12, 20240.01520.01940.01140.01940.019428,078
Sep 11, 20240.01020.01520.00960.01520.01523,500
Sep 10, 20240.01180.01180.01020.01020.0102-
Sep 9, 20240.01140.01140.01000.01000.0100-
Sep 6, 20240.01020.01020.00900.00900.0090-
Sep 5, 20240.00960.00960.00900.00940.0094-
Sep 4, 20240.00940.00940.00860.00880.0088-
Sep 3, 20240.00900.00900.00860.00860.0086-
Sep 2, 20240.00960.00960.00860.00860.0086-
Aug 30, 20240.00900.00900.00820.00860.0086-
Aug 29, 20240.00900.00900.00820.00840.0084-
Aug 28, 20240.00900.00900.00820.00820.0082-
Aug 27, 20240.00900.00900.00820.00820.0082-
Aug 26, 20240.00900.00900.00800.00820.0082-
Aug 23, 20240.00980.00980.00820.00820.0082-
Aug 22, 20240.00960.00960.00860.00860.0086-
Aug 21, 20240.01000.01000.00880.00900.0090-
Aug 20, 20240.00980.00980.00900.00900.0090-
Aug 19, 20240.00960.00960.00880.00900.0090-
Aug 16, 20240.01000.01000.00900.00900.0090-
Aug 15, 20240.00940.00940.00860.00920.0092-
Aug 14, 20240.00980.00980.00860.00880.0088-
Aug 13, 20240.00920.00920.00860.00880.0088-
Aug 12, 20240.00920.00920.00840.00840.0084-
Aug 9, 20240.00920.00920.00840.00840.0084-
Aug 8, 20240.00900.00900.00800.00800.0080-
Aug 7, 20240.00860.00860.00800.00820.0082-
Aug 6, 20240.00880.00880.00820.00840.0084-
Aug 5, 20240.00860.00860.00800.00800.0080-
Aug 2, 20240.00840.01180.00820.01180.011812,500
Aug 1, 20240.00900.00900.00840.00840.0084-
Jul 31, 20240.00960.00960.00780.00860.0086-
Jul 30, 20240.00920.00920.00860.00860.0086-
Jul 29, 20240.00940.00940.00860.00880.0088-
Jul 26, 20240.00960.00960.00860.00860.0086-
Jul 25, 20240.00980.00980.00860.00880.0088-
Jul 24, 20240.01000.01000.00880.00880.0088-
Jul 23, 20240.00920.00980.00920.00940.0094-
Jul 22, 20240.00840.00940.00740.00940.0094-
Jul 19, 20240.00880.00880.00760.00760.0076-
Jul 18, 20240.00900.00900.00760.00800.0080-
Jul 17, 20240.00920.00920.00800.00800.0080-
Jul 16, 20240.00900.00900.00760.00780.0078-
Jul 15, 20240.00900.00900.00780.00780.0078-
Jul 12, 20240.00860.00860.00760.00800.0080-
Jul 11, 20240.00880.00880.00780.00780.0078-
Jul 10, 20240.00960.00960.00780.00780.0078-
Jul 9, 20240.00960.00960.00820.00860.0086-
Jul 8, 20240.01000.01000.00840.00860.0086-
Jul 5, 20240.00900.00900.00820.00880.0088-
Jul 4, 20240.00920.00920.00920.00920.0092-
Jul 3, 20240.00940.00940.00940.00940.0094-
Jul 2, 20240.01140.01140.01060.01060.0106-
Jul 1, 20240.01100.01100.01060.01080.0108-
Jun 28, 20240.01100.01100.01040.01100.0110-
Jun 27, 20240.01180.01180.01100.01100.0110-
Jun 26, 20240.01200.01200.01140.01140.0114-
Jun 25, 20240.01120.01180.01100.01180.0118-
Jun 24, 20240.00940.01080.00940.01080.0108-
Jun 21, 20240.00940.00940.00940.00940.0094-
Jun 20, 20240.00940.00940.00920.00920.0092-
Jun 19, 20240.00920.00920.00900.00900.0090-
Jun 18, 20240.00980.01060.00940.00940.009450
Jun 17, 20240.00960.00960.00960.00960.0096-
Jun 14, 20240.01100.01100.01000.01000.0100-
Jun 13, 20240.01140.01200.01080.01080.010823,000
Jun 12, 20240.01080.01300.01060.01300.01301,000,000
Jun 11, 20240.01000.01040.00960.01040.0104-
Jun 10, 20240.01100.01100.01040.01040.0104-
Jun 7, 20240.01140.01140.01100.01100.0110-
Jun 6, 20240.01120.01120.01060.01060.0106-
Jun 5, 20240.01000.01060.01000.01060.0106-
Jun 4, 20240.01100.01100.01000.01000.0100-
Jun 3, 20240.01140.01140.01080.01080.0108-
May 31, 20240.01160.01180.01120.01160.0116-
May 30, 20240.01200.01200.01140.01160.0116-
May 29, 20240.01320.01320.01180.01180.0118-
May 28, 20240.01500.01500.01280.01280.012810,000
May 27, 20240.01280.01280.01240.01280.0128-
May 24, 20240.01200.01220.01180.01220.0122-
May 23, 20240.01180.01180.01140.01160.0116-
May 22, 20240.01200.01200.01140.01140.0114-
May 21, 20240.01280.01280.01200.01200.0120-
May 20, 20240.01240.01240.01220.01240.0124-
May 17, 20240.01240.01260.01200.01260.0126-
May 16, 20240.01340.01340.01260.01260.0126-
May 15, 20240.01260.01300.01260.01300.0130-
May 14, 20240.01200.01200.01200.01200.0120-
May 13, 20240.01180.01180.01160.01180.0118-
May 10, 20240.01200.01240.01200.01240.0124-
May 9, 20240.01280.01280.01220.01220.0122-
May 8, 20240.01400.01400.01240.01240.0124-
May 7, 20240.01400.01620.01400.01400.014025,000
May 6, 20240.01240.01360.01240.01360.0136-

Related Tickers

0IXT.IL Latécoère S.A.
0.0146
+3.91%
 
2G3.SG Groupe Gorge SA
51.40
+5.44%
 
GGRGF Exail Technologies
51.00
+2.00%
 
LAT.PA Latécoère S.A.
0.0147
+9.70%
 
MNTS Momentus Inc.
1.8800
+1.62%
 
SAF.PA Safran SA
243.40
+0.04%
 
AIR.PA Airbus SE
158.28
+2.14%
 
HO.PA Thales S.A.
251.50
-0.55%
 
LUNR Intuitive Machines, Inc.
9.05
-2.69%
 
RHM.DE Rheinmetall AG
1,627.00
+3.24%