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

Frankfurt - Delayed Quote EUR

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

Compare

0.0104

+0.0002

+(1.96%)

At close: February 21 at 3:29:01 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0110	0.0110	0.0102	0.0104	0.0104	-
Feb 20, 2025	0.0110	0.0110	0.0102	0.0102	0.0102	-
Feb 19, 2025	0.0108	0.0108	0.0102	0.0102	0.0102	-
Feb 18, 2025	0.0110	0.0110	0.0102	0.0102	0.0102	-
Feb 17, 2025	0.0108	0.0108	0.0098	0.0102	0.0102	-
Feb 14, 2025	0.0106	0.0106	0.0100	0.0100	0.0100	-
Feb 13, 2025	0.0114	0.0114	0.0100	0.0100	0.0100	-
Feb 12, 2025	0.0112	0.0112	0.0104	0.0104	0.0104	-
Feb 11, 2025	0.0112	0.0112	0.0102	0.0102	0.0102	-
Feb 10, 2025	0.0110	0.0110	0.0102	0.0102	0.0102	-
Feb 7, 2025	0.0116	0.0116	0.0106	0.0108	0.0108	-
Feb 6, 2025	0.0118	0.0118	0.0108	0.0108	0.0108	-
Feb 5, 2025	0.0106	0.0106	0.0098	0.0100	0.0100	-
Feb 4, 2025	0.0106	0.0106	0.0100	0.0100	0.0100	-
Feb 3, 2025	0.0106	0.0106	0.0098	0.0098	0.0098	-
Jan 31, 2025	0.0106	0.0106	0.0098	0.0098	0.0098	-
Jan 30, 2025	0.0104	0.0104	0.0096	0.0100	0.0100	-
Jan 29, 2025	0.0102	0.0102	0.0096	0.0096	0.0096	-
Jan 28, 2025	0.0106	0.0106	0.0096	0.0096	0.0096	-
Jan 27, 2025	0.0106	0.0106	0.0096	0.0096	0.0096	-
Jan 24, 2025	0.0102	0.0102	0.0096	0.0098	0.0098	-
Jan 23, 2025	0.0106	0.0106	0.0096	0.0096	0.0096	-
Jan 22, 2025	0.0106	0.0106	0.0096	0.0096	0.0096	-
Jan 21, 2025	0.0108	0.0108	0.0098	0.0098	0.0098	-
Jan 20, 2025	0.0106	0.0106	0.0096	0.0098	0.0098	-
Jan 17, 2025	0.0108	0.0108	0.0098	0.0098	0.0098	-
Jan 16, 2025	0.0108	0.0108	0.0098	0.0098	0.0098	-
Jan 15, 2025	0.0108	0.0108	0.0098	0.0098	0.0098	-
Jan 14, 2025	0.0104	0.0104	0.0098	0.0098	0.0098	-
Jan 13, 2025	0.0108	0.0140	0.0098	0.0140	0.0140	20,000
Jan 10, 2025	0.0116	0.0116	0.0102	0.0102	0.0102	-
Jan 9, 2025	0.0118	0.0118	0.0106	0.0108	0.0108	-
Jan 8, 2025	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jan 7, 2025	0.0112	0.0112	0.0102	0.0108	0.0108	165,000
Jan 6, 2025	0.0106	0.0106	0.0102	0.0106	0.0106	-
Jan 3, 2025	0.0140	0.0156	0.0108	0.0148	0.0148	51,000
Jan 2, 2025	0.0106	0.0140	0.0102	0.0138	0.0138	110,000
Dec 30, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 27, 2024	0.0142	0.0142	0.0096	0.0096	0.0096	40,000
Dec 23, 2024	0.0108	0.0108	0.0098	0.0100	0.0100	324,825
Dec 20, 2024	0.0102	0.0108	0.0096	0.0108	0.0108	70,000
Dec 19, 2024	0.0106	0.0106	0.0096	0.0096	0.0096	-
Dec 18, 2024	0.0100	0.0100	0.0096	0.0098	0.0098	-
Dec 17, 2024	0.0100	0.0100	0.0094	0.0094	0.0094	-
Dec 16, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Dec 13, 2024	0.0096	0.0134	0.0092	0.0092	0.0092	85,000
Dec 12, 2024	0.0130	0.0130	0.0104	0.0106	0.0106	453,829
Dec 11, 2024	0.0096	0.0140	0.0096	0.0140	0.0140	245,000
Dec 10, 2024	0.0098	0.0120	0.0088	0.0088	0.0088	20,000
Dec 9, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	40,000
Dec 6, 2024	0.0108	0.0146	0.0094	0.0094	0.0094	125,000
Dec 5, 2024	0.0090	0.0096	0.0090	0.0096	0.0096	50,417
Dec 4, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Dec 3, 2024	0.0100	0.0108	0.0100	0.0108	0.0108	385,900
Dec 2, 2024	0.0120	0.0128	0.0090	0.0090	0.0090	425,000
Nov 29, 2024	0.0140	0.0160	0.0138	0.0138	0.0138	72,000
Nov 28, 2024	0.0086	0.0150	0.0080	0.0150	0.0150	160,000
Nov 27, 2024	0.0092	0.0116	0.0084	0.0116	0.0116	20
Nov 26, 2024	0.0098	0.0120	0.0086	0.0088	0.0088	15,000
Nov 25, 2024	0.0090	0.0128	0.0086	0.0090	0.0090	20,000
Nov 22, 2024	0.0090	0.0122	0.0080	0.0086	0.0086	15,000
Nov 21, 2024	0.0082	0.0082	0.0076	0.0082	0.0082	-
Nov 20, 2024	0.0080	0.0080	0.0076	0.0076	0.0076	-
Nov 19, 2024	0.0086	0.0086	0.0074	0.0074	0.0074	-
Nov 18, 2024	0.0082	0.0082	0.0078	0.0080	0.0080	-
Nov 15, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	-
Nov 14, 2024	0.0092	0.0092	0.0082	0.0082	0.0082	-
Nov 13, 2024	0.0082	0.0082	0.0076	0.0082	0.0082	-
Nov 12, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Nov 11, 2024	0.0090	0.0090	0.0072	0.0072	0.0072	70,000
Nov 8, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Nov 7, 2024	0.0080	0.0080	0.0074	0.0074	0.0074	-
Nov 6, 2024	0.0080	0.0080	0.0074	0.0074	0.0074	-
Nov 5, 2024	0.0082	0.0082	0.0074	0.0076	0.0076	-
Nov 4, 2024	0.0082	0.0082	0.0074	0.0082	0.0082	20,000
Nov 1, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Oct 31, 2024	0.0082	0.0082	0.0076	0.0076	0.0076	-
Oct 30, 2024	0.0082	0.0082	0.0076	0.0076	0.0076	-
Oct 29, 2024	0.0082	0.0082	0.0076	0.0076	0.0076	-
Oct 28, 2024	0.0080	0.0080	0.0074	0.0074	0.0074	-
Oct 25, 2024	0.0078	0.0078	0.0074	0.0074	0.0074	-
Oct 24, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Oct 23, 2024	0.0078	0.0078	0.0074	0.0074	0.0074	-
Oct 22, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Oct 21, 2024	0.0088	0.0088	0.0078	0.0078	0.0078	-
Oct 18, 2024	0.0084	0.0112	0.0076	0.0078	0.0078	594
Oct 17, 2024	0.0082	0.0082	0.0074	0.0076	0.0076	-
Oct 16, 2024	0.0084	0.0084	0.0076	0.0076	0.0076	-
Oct 15, 2024	0.0080	0.0080	0.0074	0.0076	0.0076	-
Oct 14, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Oct 11, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Oct 10, 2024	0.0088	0.0088	0.0078	0.0078	0.0078	-
Oct 9, 2024	0.0082	0.0082	0.0076	0.0082	0.0082	-
Oct 8, 2024	0.0080	0.0080	0.0074	0.0078	0.0078	-
Oct 7, 2024	0.0086	0.0118	0.0076	0.0076	0.0076	10,000
Oct 4, 2024	0.0084	0.0084	0.0074	0.0074	0.0074	-
Oct 3, 2024	0.0080	0.0080	0.0076	0.0076	0.0076	-
Oct 2, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Oct 1, 2024	0.0074	0.0076	0.0072	0.0074	0.0074	-
Sep 30, 2024	0.0080	0.0080	0.0068	0.0068	0.0068	-
Sep 27, 2024	0.0082	0.0082	0.0074	0.0074	0.0074	-
Sep 26, 2024	0.0084	0.0084	0.0076	0.0076	0.0076	-
Sep 25, 2024	0.0082	0.0082	0.0074	0.0076	0.0076	-
Sep 24, 2024	0.0076	0.0076	0.0070	0.0074	0.0074	-
Sep 23, 2024	0.0074	0.0074	0.0070	0.0070	0.0070	-
Sep 20, 2024	0.0086	0.0086	0.0070	0.0070	0.0070	-
Sep 19, 2024	0.0146	0.0146	0.0084	0.0084	0.0084	20,000
Sep 18, 2024	0.0112	0.0146	0.0100	0.0146	0.0146	20,000
Sep 17, 2024	0.0112	0.0112	0.0100	0.0104	0.0104	-
Sep 16, 2024	0.0122	0.0122	0.0104	0.0118	0.0118	-
Sep 13, 2024	0.0144	0.0144	0.0116	0.0120	0.0120	10,000
Sep 12, 2024	0.0152	0.0194	0.0114	0.0194	0.0194	28,078
Sep 11, 2024	0.0102	0.0152	0.0096	0.0152	0.0152	3,500
Sep 10, 2024	0.0118	0.0118	0.0102	0.0102	0.0102	-
Sep 9, 2024	0.0114	0.0114	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0102	0.0102	0.0090	0.0090	0.0090	-
Sep 5, 2024	0.0096	0.0096	0.0090	0.0094	0.0094	-
Sep 4, 2024	0.0094	0.0094	0.0086	0.0088	0.0088	-
Sep 3, 2024	0.0090	0.0090	0.0086	0.0086	0.0086	-
Sep 2, 2024	0.0096	0.0096	0.0086	0.0086	0.0086	-
Aug 30, 2024	0.0090	0.0090	0.0082	0.0086	0.0086	-
Aug 29, 2024	0.0090	0.0090	0.0082	0.0084	0.0084	-
Aug 28, 2024	0.0090	0.0090	0.0082	0.0082	0.0082	-
Aug 27, 2024	0.0090	0.0090	0.0082	0.0082	0.0082	-
Aug 26, 2024	0.0090	0.0090	0.0080	0.0082	0.0082	-
Aug 23, 2024	0.0098	0.0098	0.0082	0.0082	0.0082	-
Aug 22, 2024	0.0096	0.0096	0.0086	0.0086	0.0086	-
Aug 21, 2024	0.0100	0.0100	0.0088	0.0090	0.0090	-
Aug 20, 2024	0.0098	0.0098	0.0090	0.0090	0.0090	-
Aug 19, 2024	0.0096	0.0096	0.0088	0.0090	0.0090	-
Aug 16, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	-
Aug 15, 2024	0.0094	0.0094	0.0086	0.0092	0.0092	-
Aug 14, 2024	0.0098	0.0098	0.0086	0.0088	0.0088	-
Aug 13, 2024	0.0092	0.0092	0.0086	0.0088	0.0088	-
Aug 12, 2024	0.0092	0.0092	0.0084	0.0084	0.0084	-
Aug 9, 2024	0.0092	0.0092	0.0084	0.0084	0.0084	-
Aug 8, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	-
Aug 7, 2024	0.0086	0.0086	0.0080	0.0082	0.0082	-
Aug 6, 2024	0.0088	0.0088	0.0082	0.0084	0.0084	-
Aug 5, 2024	0.0086	0.0086	0.0080	0.0080	0.0080	-
Aug 2, 2024	0.0084	0.0118	0.0082	0.0118	0.0118	12,500
Aug 1, 2024	0.0090	0.0090	0.0084	0.0084	0.0084	-
Jul 31, 2024	0.0096	0.0096	0.0078	0.0086	0.0086	-
Jul 30, 2024	0.0092	0.0092	0.0086	0.0086	0.0086	-
Jul 29, 2024	0.0094	0.0094	0.0086	0.0088	0.0088	-
Jul 26, 2024	0.0096	0.0096	0.0086	0.0086	0.0086	-
Jul 25, 2024	0.0098	0.0098	0.0086	0.0088	0.0088	-
Jul 24, 2024	0.0100	0.0100	0.0088	0.0088	0.0088	-
Jul 23, 2024	0.0092	0.0098	0.0092	0.0094	0.0094	-
Jul 22, 2024	0.0084	0.0094	0.0074	0.0094	0.0094	-
Jul 19, 2024	0.0088	0.0088	0.0076	0.0076	0.0076	-
Jul 18, 2024	0.0090	0.0090	0.0076	0.0080	0.0080	-
Jul 17, 2024	0.0092	0.0092	0.0080	0.0080	0.0080	-
Jul 16, 2024	0.0090	0.0090	0.0076	0.0078	0.0078	-
Jul 15, 2024	0.0090	0.0090	0.0078	0.0078	0.0078	-
Jul 12, 2024	0.0086	0.0086	0.0076	0.0080	0.0080	-
Jul 11, 2024	0.0088	0.0088	0.0078	0.0078	0.0078	-
Jul 10, 2024	0.0096	0.0096	0.0078	0.0078	0.0078	-
Jul 9, 2024	0.0096	0.0096	0.0082	0.0086	0.0086	-
Jul 8, 2024	0.0100	0.0100	0.0084	0.0086	0.0086	-
Jul 5, 2024	0.0090	0.0090	0.0082	0.0088	0.0088	-
Jul 4, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 3, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Jul 2, 2024	0.0114	0.0114	0.0106	0.0106	0.0106	-
Jul 1, 2024	0.0110	0.0110	0.0106	0.0108	0.0108	-
Jun 28, 2024	0.0110	0.0110	0.0104	0.0110	0.0110	-
Jun 27, 2024	0.0118	0.0118	0.0110	0.0110	0.0110	-
Jun 26, 2024	0.0120	0.0120	0.0114	0.0114	0.0114	-
Jun 25, 2024	0.0112	0.0118	0.0110	0.0118	0.0118	-
Jun 24, 2024	0.0094	0.0108	0.0094	0.0108	0.0108	-
Jun 21, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Jun 20, 2024	0.0094	0.0094	0.0092	0.0092	0.0092	-
Jun 19, 2024	0.0092	0.0092	0.0090	0.0090	0.0090	-
Jun 18, 2024	0.0098	0.0106	0.0094	0.0094	0.0094	50
Jun 17, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Jun 14, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0114	0.0120	0.0108	0.0108	0.0108	23,000
Jun 12, 2024	0.0108	0.0130	0.0106	0.0130	0.0130	1,000,000
Jun 11, 2024	0.0100	0.0104	0.0096	0.0104	0.0104	-
Jun 10, 2024	0.0110	0.0110	0.0104	0.0104	0.0104	-
Jun 7, 2024	0.0114	0.0114	0.0110	0.0110	0.0110	-
Jun 6, 2024	0.0112	0.0112	0.0106	0.0106	0.0106	-
Jun 5, 2024	0.0100	0.0106	0.0100	0.0106	0.0106	-
Jun 4, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	-
Jun 3, 2024	0.0114	0.0114	0.0108	0.0108	0.0108	-
May 31, 2024	0.0116	0.0118	0.0112	0.0116	0.0116	-
May 30, 2024	0.0120	0.0120	0.0114	0.0116	0.0116	-
May 29, 2024	0.0132	0.0132	0.0118	0.0118	0.0118	-
May 28, 2024	0.0150	0.0150	0.0128	0.0128	0.0128	10,000
May 27, 2024	0.0128	0.0128	0.0124	0.0128	0.0128	-
May 24, 2024	0.0120	0.0122	0.0118	0.0122	0.0122	-
May 23, 2024	0.0118	0.0118	0.0114	0.0116	0.0116	-
May 22, 2024	0.0120	0.0120	0.0114	0.0114	0.0114	-
May 21, 2024	0.0128	0.0128	0.0120	0.0120	0.0120	-
May 20, 2024	0.0124	0.0124	0.0122	0.0124	0.0124	-
May 17, 2024	0.0124	0.0126	0.0120	0.0126	0.0126	-
May 16, 2024	0.0134	0.0134	0.0126	0.0126	0.0126	-
May 15, 2024	0.0126	0.0130	0.0126	0.0130	0.0130	-
May 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 13, 2024	0.0118	0.0118	0.0116	0.0118	0.0118	-
May 10, 2024	0.0120	0.0124	0.0120	0.0124	0.0124	-
May 9, 2024	0.0128	0.0128	0.0122	0.0122	0.0122	-
May 8, 2024	0.0140	0.0140	0.0124	0.0124	0.0124	-
May 7, 2024	0.0140	0.0162	0.0140	0.0140	0.0140	25,000
May 6, 2024	0.0124	0.0136	0.0124	0.0136	0.0136	-
May 3, 2024	0.0114	0.0124	0.0114	0.0124	0.0124	-
May 2, 2024	0.0114	0.0114	0.0108	0.0112	0.0112	2
Apr 30, 2024	0.0128	0.0128	0.0114	0.0114	0.0114	-
Apr 29, 2024	0.0122	0.0126	0.0116	0.0126	0.0126	-
Apr 26, 2024	0.0110	0.0122	0.0110	0.0122	0.0122	-
Apr 25, 2024	0.0124	0.0128	0.0104	0.0122	0.0122	30,000
Apr 24, 2024	0.0136	0.0138	0.0124	0.0138	0.0138	360
Apr 23, 2024	0.0156	0.0156	0.0134	0.0134	0.0134	35,000
Apr 22, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	17,857
Apr 19, 2024	0.0140	0.0148	0.0140	0.0146	0.0146	-
Apr 18, 2024	0.0160	0.0160	0.0146	0.0150	0.0150	40,000
Apr 17, 2024	0.0184	0.0190	0.0160	0.0160	0.0160	83,290
Apr 16, 2024	0.0166	0.0166	0.0154	0.0166	0.0166	-
Apr 15, 2024	0.0170	0.0196	0.0160	0.0196	0.0196	52,000
Apr 12, 2024	0.0230	0.0230	0.0194	0.0200	0.0200	80,789
Apr 11, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	3,000
Apr 10, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	40,000
Apr 9, 2024	0.0232	0.0248	0.0200	0.0210	0.0210	90,600
Apr 8, 2024	0.0228	0.0232	0.0200	0.0208	0.0208	216,942
Apr 5, 2024	0.0298	0.0298	0.0240	0.0240	0.0240	53,000
Apr 4, 2024	0.0950	0.1000	0.0262	0.0340	0.0340	173,740
Apr 3, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	13,411
Apr 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 28, 2024	0.7150	0.8000	0.7150	0.8000	0.8000	600
Mar 27, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Mar 26, 2024	0.2644	0.3136	0.2644	0.3136	0.3136	-
Mar 25, 2024	0.2376	0.2662	0.2376	0.2662	0.2662	-
Mar 22, 2024	0.3040	0.3136	0.2718	0.2718	0.2718	-
Mar 21, 2024	0.2518	0.2518	0.2242	0.2242	0.2242	-
Mar 20, 2024	0.2850	0.2850	0.2490	0.2490	0.2490	-
Mar 19, 2024	0.2586	0.2662	0.2186	0.2662	0.2662	-
Mar 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Mar 14, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Mar 13, 2024	0.0268	0.0283	0.0255	0.0283	0.0283	22,053
Mar 12, 2024	0.0599	0.0599	0.0336	0.0336	0.0336	327,743
Mar 11, 2024	0.0614	0.0614	0.0575	0.0575	0.0575	-
Mar 8, 2024	0.0549	0.0612	0.0549	0.0612	0.0612	-
Mar 7, 2024	0.0658	0.0658	0.0549	0.0549	0.0549	7,296
Mar 6, 2024	0.0732	0.0732	0.0702	0.0732	0.0732	23,854
Mar 5, 2024	0.9010	1.0740	0.9010	1.0740	1.0740	-
Mar 4, 2024	1.0530	1.0530	0.9190	0.9190	0.9190	400
Mar 1, 2024	0.4962	1.1020	0.4962	1.1020	1.1020	30
Feb 29, 2024	0.4952	0.4952	0.4732	0.4760	0.4760	-
Feb 28, 2024	0.5000	0.5000	0.4732	0.4732	0.4732	-
Feb 27, 2024	0.5230	0.5230	0.4846	0.4902	0.4902	-
Feb 26, 2024	0.4852	0.4852	0.4664	0.4704	0.4704	-
Feb 23, 2024	0.4808	0.4808	0.4600	0.4600	0.4600	2,300
Feb 22, 2024	0.5260	0.5260	0.4998	0.4998	0.4998	8,180
Feb 21, 2024	0.5350	0.5350	0.5130	0.5260	0.5260	1,000

BBDC.SG Bombardier Inc

58.96

-1.63%

GDX.BE General Dynamics Corp

234.00

+0.28%

BBD-PB.TO Bombardier Inc.

16.71

-0.36%

HRS.F L3Harris Technologies, Inc.

189.50

+2.18%

LHX L3Harris Technologies, Inc.

199.02

+0.91%

BBD-B.TO Bombardier Inc.

88.58

-1.57%

PL Planet Labs PBC

4.9700

-8.81%

KTOS Kratos Defense & Security Solutions, Inc.

25.29

-2.69%

GD General Dynamics Corporation

243.06

-1.28%

NOC Northrop Grumman Corporation

447.96

+2.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers