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

Dusseldorf - Delayed Quote EUR

Droneshield Ltd (DRH.DU)

0.7280
-0.0100
(-1.36%)
As of 10:01:26 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.73500.73800.72800.72800.7280650
May 5, 20250.74900.74900.73800.73800.7380-
May 2, 20250.75200.75200.72900.74300.74305,000
Apr 30, 20250.74200.74800.73900.73900.7390-
Apr 29, 20250.72900.73100.71000.71900.7190-
Apr 28, 20250.67700.68300.67700.68000.6800-
Apr 25, 20250.66400.66400.65400.65400.6540-
Apr 24, 20250.66800.66800.65900.65900.6590-
Apr 23, 20250.66800.66800.65500.65500.6550-
Apr 22, 20250.66200.66200.65700.65700.6570-
Apr 17, 20250.63400.63500.62800.63500.6350-
Apr 16, 20250.62100.62200.61400.62200.6220-
Apr 15, 20250.63400.63400.61400.62000.62001,500
Apr 14, 20250.56400.57200.55400.55500.55501,000
Apr 11, 20250.48400.48750.48100.48600.4860-
Apr 10, 20250.52900.52900.48400.48400.4840-
Apr 9, 20250.45150.46550.45150.46550.4655-
Apr 8, 20250.47250.50400.47250.50400.5040-
Apr 7, 20250.44500.45200.44000.45200.4520-
Apr 4, 20250.49000.49000.44250.44350.4435-
Apr 3, 20250.52600.52700.51400.51400.5140-
Apr 2, 20250.52900.52900.51900.52800.5280-
Apr 1, 20250.51900.52900.51000.52900.5290-
Mar 31, 20250.52400.52500.50000.50000.5000-
Mar 28, 20250.54000.54900.53400.53400.5340-
Mar 27, 20250.54900.54900.53600.53600.5360-
Mar 26, 20250.56800.57000.56100.57000.5700-
Mar 25, 20250.54800.56200.53600.54900.54905,000
Mar 24, 20250.60500.62600.60500.61100.6110200
Mar 21, 20250.64200.64200.63400.63400.6340-
Mar 20, 20250.63400.64500.63300.63400.63404,000
Mar 19, 20250.65900.66400.64700.65900.6590-
Mar 18, 20250.64100.65600.61900.61900.61901,021
Mar 17, 20250.60300.66900.60300.66900.66902,150
Mar 14, 20250.63900.65900.62200.63400.63401,100
Mar 13, 20250.56000.58000.56000.58000.58002,000
Mar 12, 20250.49050.53100.49050.53100.5310-
Mar 11, 20250.49850.51000.49850.51000.510050
Mar 10, 20250.56100.56100.54800.55200.5520-
Mar 7, 20250.50900.54200.50900.51600.5160-
Mar 6, 20250.47700.49550.47700.48900.4890-
Mar 5, 20250.45800.47300.45800.46050.4605200
Mar 4, 20250.46350.46350.44200.44200.4420-
Mar 3, 20250.45950.46650.45950.46400.4640-
Feb 28, 20250.44400.44400.42900.43750.4375-
Feb 27, 20250.48900.48900.47750.47750.4775-
Feb 26, 20250.50100.51200.49700.49700.4970500
Feb 25, 20250.47050.47050.45900.46400.4640-
Feb 24, 20250.51100.51900.50900.51900.5190-
Feb 21, 20250.46700.48450.46700.48450.4845-
Feb 20, 20250.42900.44600.42250.42250.42251,500
Feb 19, 20250.37850.38050.37850.38050.3805-
Feb 18, 20250.36700.36700.36250.36250.3625-
Feb 17, 20250.36900.37150.36650.37150.371550
Feb 14, 20250.37550.38300.37550.38000.3800-
Feb 13, 20250.36900.37900.36550.37900.3790-
Feb 12, 20250.36500.36700.36150.36150.3615-
Feb 11, 20250.36500.36500.35250.35900.3590-
Feb 10, 20250.38400.38450.37900.37900.3790-
Feb 7, 20250.38000.38000.37450.37500.3750-
Feb 6, 20250.38900.39000.38900.38950.3895-
Feb 5, 20250.38950.40200.38950.39900.3990-
Feb 4, 20250.37050.37900.37050.37900.3790-
Feb 3, 20250.36250.37100.36250.37100.3710-
Jan 31, 20250.40300.40300.38550.38550.3855-
Jan 30, 20250.39400.39600.39400.39600.3960-
Jan 29, 20250.38050.38950.38050.38950.3895-
Jan 28, 20250.36650.37100.36650.37100.3710-
Jan 27, 20250.39100.39100.37850.38200.3820-
Jan 24, 20250.38650.39000.38100.38400.3840-
Jan 23, 20250.38850.39400.38850.39400.3940-
Jan 22, 20250.39050.39300.39050.39300.3930-
Jan 21, 20250.39900.40450.39800.40450.4045-
Jan 20, 20250.41000.41000.39950.39950.3995450
Jan 17, 20250.40900.41200.40900.41200.4120-
Jan 16, 20250.39900.40850.39900.40100.4010100
Jan 15, 20250.39950.41350.39950.41350.4135-
Jan 14, 20250.42900.42900.42100.42150.4215-
Jan 13, 20250.44400.44400.43200.43300.4330-
Jan 10, 20250.45900.45900.44900.45400.4540-
Jan 9, 20250.47050.47900.47050.47700.4770-
Jan 8, 20250.50400.51000.50400.51000.5100-
Jan 7, 20250.45400.45800.45400.45800.4580-
Jan 6, 20250.44900.45400.44900.45400.4540-
Jan 3, 20250.45200.45600.45200.45600.4560-
Jan 2, 20250.44700.45100.43900.44550.445512,478
Dec 30, 20240.43100.44100.43050.43050.430590
Dec 27, 20240.44800.45250.44500.44650.4465-
Dec 23, 20240.38100.40500.38100.40500.405025,000
Dec 20, 20240.37300.37400.36700.37400.3740-
Dec 19, 20240.36900.37100.36700.36900.3690-
Dec 18, 20240.38100.38900.38100.38900.3890-
Dec 17, 20240.37000.37000.36450.36650.3665-
Dec 16, 20240.37050.37150.37050.37150.3715-
Dec 13, 20240.37900.38000.37200.38000.3800-
Dec 12, 20240.38100.38100.37950.38100.3810-
Dec 11, 20240.37950.38150.37950.38150.3815-
Dec 10, 20240.38100.38400.38050.38400.3840-
Dec 9, 20240.40550.40550.39600.39600.39604,000
Dec 6, 20240.40000.40400.39900.39900.3990-
Dec 5, 20240.41900.41900.41450.41900.4190-
Dec 4, 20240.42400.43650.42400.42450.4245-
Dec 3, 20240.45900.45900.45550.45550.4555-
Dec 2, 20240.46400.46400.45900.45900.4590-
Nov 29, 20240.47050.49300.47050.49300.4930-
Nov 28, 20240.44100.45900.44100.44850.4485-
Nov 27, 20240.44350.44350.44050.44050.4405-
Nov 26, 20240.44000.44000.43450.43850.4385-
Nov 25, 20240.45800.46400.45800.46400.464010,000
Nov 22, 20240.44300.44900.44300.44650.4465-
Nov 21, 20240.44350.44900.44350.44900.4490-
Nov 20, 20240.45900.47200.45900.47200.47202,000
Nov 19, 20240.48400.48400.47500.47900.4790-
Nov 18, 20240.47700.48750.47700.48750.4875-
Nov 15, 20240.45800.46000.45200.45200.4520-
Nov 14, 20240.47900.48100.46200.46500.4650-
Nov 13, 20240.49900.49900.49200.49250.4925-
Nov 12, 20240.47950.48800.47950.48800.4880-
Nov 11, 20240.49900.49900.47450.47650.4765-
Nov 8, 20240.51400.51600.51000.51000.51005,000
Nov 7, 20240.52100.52100.51100.51200.5120-
Nov 6, 20240.56900.56900.55500.55500.5550-
Nov 5, 20240.56800.57000.56800.57000.5700-
Nov 4, 20240.56900.57100.56900.57100.5710-
Nov 1, 20240.56900.56900.55600.55600.5560-
Oct 31, 20240.56900.57400.56600.56600.5660-
Oct 30, 20240.55400.56100.55400.55800.5580-
Oct 29, 20240.55100.55700.54800.55700.557014,000
Oct 28, 20240.57900.59400.57900.59400.5940-
Oct 25, 20240.56400.58100.56400.58100.5810-
Oct 24, 20240.57400.57400.57000.57000.5700-
Oct 23, 20240.59400.61000.59400.60200.6020-
Oct 22, 20240.62100.62900.62100.62900.6290-
Oct 21, 20240.64600.64800.63400.64000.6400-
Oct 18, 20240.62800.64800.62800.64700.6470-
Oct 17, 20240.62000.62900.62000.62400.6240-
Oct 16, 20240.64800.65000.64500.64900.6490-
Oct 15, 20240.68800.71200.68800.71200.7120-
Oct 14, 20240.70700.70700.68700.68900.689030,000
Oct 11, 20240.76000.76000.72800.72800.72802,000
Oct 10, 20240.76900.76900.76000.76800.7680-
Oct 9, 20240.80900.80900.78300.78900.7890-
Oct 8, 20240.81800.82100.81800.82100.8210-
Oct 7, 20240.82300.83300.81700.82400.82401,000
Oct 4, 20240.80100.84100.79400.84100.84108,500
Oct 3, 20240.85300.85500.84700.84700.8470-
Oct 2, 20240.90700.90700.87300.87600.87601,000
Oct 1, 20240.85500.86800.85500.86800.8680-
Sep 30, 20240.81000.81400.80900.80900.8090-
Sep 27, 20240.79800.79800.79100.79200.7920-
Sep 26, 20240.79000.79000.77800.78300.7830-
Sep 25, 20240.74100.74400.74000.74400.7440-
Sep 24, 20240.76300.76300.75600.75800.7580-
Sep 23, 20240.74600.74600.73200.73200.7320700
Sep 20, 20240.76600.77300.76200.76200.7620-
Sep 19, 20240.76000.77200.75400.76800.76805,000
Sep 18, 20240.71800.71900.71800.71900.7190-
Sep 17, 20240.70800.71600.69900.69900.6990-
Sep 16, 20240.69300.69300.68200.68300.6830-
Sep 13, 20240.70800.70800.69500.69700.6970-
Sep 12, 20240.73100.73100.71900.72400.7240-
Sep 11, 20240.74200.74800.73400.73400.7340-
Sep 10, 20240.74800.75800.74000.74100.7410100
Sep 9, 20240.78900.81300.78500.78500.7850-
Sep 6, 20240.82200.82200.78300.78300.78302,000
Sep 5, 20240.82100.83700.82100.83400.8340-
Sep 4, 20240.79800.83600.79800.83600.8360-
Sep 3, 20240.85700.87100.85700.85900.8590300
Sep 2, 20240.87700.90200.86900.86900.86901,000
Aug 30, 20240.79200.79800.78600.79200.7920100
Aug 29, 20240.73900.77200.73900.77200.77208,154
Aug 28, 20240.77200.77200.75400.76500.7650-
Aug 27, 20240.71500.71500.71300.71300.71302,000
Aug 26, 20240.76500.78400.76500.78400.7840-
Aug 23, 20240.72800.73800.72800.73400.7340-
Aug 22, 20240.71200.71200.69200.69200.6920-
Aug 21, 20240.68100.68300.68000.68000.6800-
Aug 20, 20240.67200.67800.67100.67100.6710-
Aug 19, 20240.70300.70800.70000.70600.7060-
Aug 16, 20240.69200.69600.69200.69600.6960-
Aug 15, 20240.68600.68600.68200.68200.68207,571
Aug 14, 20240.69400.70100.69300.70100.7010-
Aug 13, 20240.69000.69000.67800.67900.6790-
Aug 12, 20240.63900.63900.62000.63400.6340-
Aug 9, 20240.65100.67700.65100.66800.6680-
Aug 8, 20240.59700.66100.59700.63600.636013,787
Aug 7, 20240.58200.59100.58200.58400.5840800
Aug 6, 20240.60500.61400.60500.61300.6130-
Aug 5, 20240.60100.60100.58400.60100.601090
Aug 2, 20240.66900.67800.65200.66300.6630-
Aug 1, 20240.71500.73300.71400.71400.71407,400
Jul 31, 20240.81300.81300.81300.81300.8130-
Jul 30, 20240.81900.83100.81300.81300.8130200
Jul 29, 20240.87700.87700.85700.86700.8670-
Jul 26, 20240.84000.84000.80800.83800.8380-
Jul 25, 20240.88800.88800.85700.88800.8880500
Jul 24, 20240.91300.91400.87400.88400.88402,750
Jul 23, 20240.87600.87600.79200.82800.828017,001
Jul 22, 20240.98700.98700.89900.91200.9120101,500
Jul 19, 20241.18601.19201.16401.16401.164023,000
Jul 18, 20241.05801.17001.05801.14001.140077,999
Jul 17, 20241.09001.09000.99700.99700.9970165,699
Jul 16, 20241.21201.49001.21201.38201.382056,600
Jul 15, 20241.63601.77801.63601.74401.744022,960
Jul 12, 20241.44001.49801.44001.47001.470037,200
Jul 11, 20241.38001.39001.35001.39001.39003,124
Jul 10, 20241.33401.33401.29401.29401.2940-
Jul 9, 20241.33601.43201.33601.41001.410088,534
Jul 8, 20241.24601.30601.24401.27201.272010,233
Jul 5, 20241.21201.21201.15801.15801.15805,000
Jul 4, 20241.24201.26201.24201.26001.260022,260
Jul 3, 20241.19401.26801.19401.24401.244016,551
Jul 2, 20241.11001.14401.10801.14401.1440-
Jul 1, 20241.06401.06401.03401.03801.038010,000
Jun 28, 20241.04801.10001.04801.09801.098011,025
Jun 27, 20241.01801.04201.01801.02201.022017,000
Jun 26, 20240.97601.02000.97601.01401.014033,001
Jun 25, 20240.90300.90300.87100.88800.88801,000
Jun 24, 20240.95000.96800.92400.95400.95403,000
Jun 21, 20241.01401.05001.01201.02801.02803,100
Jun 20, 20241.04801.14201.04801.09601.0960200
Jun 19, 20240.96100.97400.95800.95800.9580850
Jun 18, 20240.93600.96900.93600.96900.969015,000
Jun 17, 20240.89800.89800.89500.89800.8980-
Jun 14, 20240.90800.92100.87800.87800.87803,220
Jun 13, 20240.90200.94200.88700.93000.93007,200
Jun 12, 20240.82900.84800.82900.83900.8390-
Jun 11, 20240.79300.80300.79300.80300.8030-
Jun 10, 20240.80200.83300.80200.82300.8230350
Jun 7, 20240.77800.80400.77800.80400.80402,500
Jun 6, 20240.79100.79100.72900.73300.73302,451
Jun 5, 20240.82300.84700.82300.84000.84008,000
Jun 4, 20240.76900.81600.76900.80800.8080-
Jun 3, 20240.74300.74800.74300.74300.7430-
May 31, 20240.66400.69200.66400.68100.6810-
May 30, 20240.65600.66300.65500.66300.6630-
May 29, 20240.64400.65900.64400.65900.6590-
May 28, 20240.59200.59900.59200.59900.5990-
May 27, 20240.58400.58700.58000.58600.5860-
May 24, 20240.55400.55900.55400.55900.5590-
May 23, 20240.54000.54200.54000.54200.5420-
May 22, 20240.54400.55500.54400.55500.5550-
May 21, 20240.54100.55400.53900.55100.5510-
May 20, 20240.55700.55900.55700.55700.5570-
May 17, 20240.54900.55700.54900.55700.5570-
May 16, 20240.55900.55900.53800.54700.5470-
May 15, 20240.57400.57400.56400.57000.5700-
May 14, 20240.58900.58900.58000.58800.5880-
May 13, 20240.60200.61100.60100.60400.60404,000
May 10, 20240.58900.59500.57900.59300.59308,490
May 9, 20240.54700.55000.54600.54600.5460-
May 8, 20240.54300.55100.54300.54800.5480-
May 7, 20240.54200.55100.54200.55000.5500-
May 6, 20240.53000.54600.52800.54000.54001,000

Related Tickers

4X0.DU Steyr Motors AG
52.40
+0.38%
 
JPX.F AeroVironment, Inc.
143.55
+1.62%
 
KWESW KWESST Micro Systems Inc.
0.0469
+17.84%
 
LOM.DU Lockheed Martin Corp
416.00
-0.10%
 
RRU.DU Rolls-Royce Holdings PLC
9.25
-0.45%
 
4X0.VI Steyr Motors AG
52.00
+0.39%
 
CSF.SG Thales
247.60
-1.32%
 
KWE.V KWESST Micro Systems Inc.
8.42
+5.51%
 
BCO.BE Boeing Co
163.68
+1.20%
 
RHM.HA Rheinmetall AG
1,578.00
-3.99%