Hamburg - Delayed Quote EUR

Droneshield Ltd (DRH.HM)

0.9610
+0.0110
+(1.16%)
At close: June 13 at 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.95000.96100.94900.96100.96104,000
Jun 12, 20250.96400.96400.95000.95000.95001,500
Jun 11, 20250.91100.92400.90100.92400.924038,700
Jun 10, 20250.93100.93700.90900.90900.909027,073
Jun 9, 20250.88300.88300.87300.88100.88101,500
Jun 6, 20250.87500.88200.86200.88200.882022,101
Jun 5, 20250.90900.99400.90900.99400.99404,300
Jun 4, 20250.79000.90400.79000.90400.90401,400
Jun 3, 20250.77400.79100.77400.79100.7910-
Jun 2, 20250.72600.72600.72100.72100.7210-
May 30, 20250.73400.73400.71700.71700.7170-
May 29, 20250.73300.73300.71600.71600.7160-
May 28, 20250.68200.68200.68200.68200.6820-
May 27, 20250.67100.68000.67100.68000.6800-
May 26, 20250.66300.67100.66300.67100.67101,000
May 23, 20250.68100.68100.65600.65600.6560-
May 22, 20250.68600.68600.68300.68300.6830-
May 21, 20250.66700.66700.65900.65900.659023,418
May 20, 20250.69100.69100.68900.68900.6890-
May 19, 20250.70800.70800.68900.68900.68902,000
May 16, 20250.73800.75100.73800.75100.75101,400
May 15, 20250.74300.75400.74300.75100.751010,200
May 14, 20250.74100.75200.74100.75200.75208,340
May 13, 20250.77100.77900.77100.77900.77902,300
May 12, 20250.80200.84000.79200.84000.84007,000
May 9, 20250.76600.76600.74900.75100.75101,000
May 8, 20250.70200.70200.69100.69100.6910940
May 7, 20250.72500.72500.70800.70800.7080-
May 6, 20250.73800.73800.71300.71300.7130-
May 5, 20250.76900.76900.74200.74600.74607,710
May 2, 20250.74600.74600.74100.74100.7410-
Apr 30, 20250.74600.74900.74600.74600.746010,000
Apr 29, 20250.73500.73500.72200.72200.7220-
Apr 28, 20250.69300.69300.68300.68300.6830-
Apr 25, 20250.67100.67100.65700.65700.65704,170
Apr 24, 20250.67100.67100.66100.66100.6610150
Apr 23, 20250.67100.67100.65600.65600.6560-
Apr 22, 20250.66100.66100.65900.66100.66105,000
Apr 17, 20250.63600.63600.62900.62900.6290-
Apr 16, 20250.62700.62700.62100.62100.6210750
Apr 15, 20250.64100.64700.61600.61800.61806,500
Apr 14, 20250.56700.56700.55700.55700.55703,200
Apr 11, 20250.48100.48500.48100.48500.4850-
Apr 10, 20250.53100.53100.51100.51100.5110-
Apr 9, 20250.45300.46250.45300.46250.4625-
Apr 8, 20250.47500.50600.47500.50200.50208,000
Apr 7, 20250.44650.45350.44550.45050.45053,500
Apr 4, 20250.49150.49950.49150.49950.499510,000
Apr 3, 20250.52800.52800.51600.51600.51602,000
Apr 2, 20250.52700.53100.52700.53100.53102,000
Apr 1, 20250.52100.53000.52100.53000.5300-
Mar 31, 20250.52600.52600.50300.50300.5030-
Mar 28, 20250.54500.54500.53600.53600.5360-
Mar 27, 20250.55100.55100.54300.54300.5430-
Mar 26, 20250.57000.57000.57000.57000.5700-
Mar 25, 20250.55100.56400.55100.56000.560035,000
Mar 24, 20250.60700.62500.60700.62000.62006,000
Mar 21, 20250.64400.64400.64200.64200.6420-
Mar 20, 20250.63600.64600.63500.63500.63501,600
Mar 19, 20250.65300.67700.65200.65200.65203,650
Mar 18, 20250.62600.65100.62600.63100.63104,800
Mar 17, 20250.61500.66700.61500.66100.661031,056
Mar 14, 20250.62800.65600.62800.63700.63705,450
Mar 13, 20250.55400.57600.55400.57600.576037,750
Mar 12, 20250.50200.51100.50200.51100.5110-
Mar 11, 20250.50100.52100.50100.50400.50402,000
Mar 10, 20250.56300.56300.55900.55900.559028,586
Mar 7, 20250.51100.52900.51100.51500.51502,000
Mar 6, 20250.47850.48550.47850.48550.4855-
Mar 5, 20250.45950.46150.45950.46150.46158,000
Mar 4, 20250.46500.46500.45150.45150.4515400
Mar 3, 20250.46100.46250.46100.46250.4625-
Feb 28, 20250.45450.45450.43050.43850.4385300
Feb 27, 20250.49050.49050.48050.48700.48705,700
Feb 26, 20250.50300.51100.50300.50300.50303,500
Feb 25, 20250.48200.48200.46250.46250.462531,000
Feb 24, 20250.51300.54000.51300.54000.54005,000
Feb 21, 20250.46700.48550.46700.48550.4855-
Feb 20, 20250.43100.43100.42900.42900.42903,000
Feb 19, 20250.38000.39150.38000.38800.388010,000
Feb 18, 20250.36850.37350.36400.36400.364013,700
Feb 17, 20250.37950.37950.37100.37100.37104,865
Feb 14, 20250.38100.38100.38050.38050.3805-
Feb 13, 20250.37950.38050.37950.38050.3805-
Feb 12, 20250.36600.36750.36600.36750.3675-
Feb 11, 20250.36650.37200.36050.36050.36054,500
Feb 10, 20250.38600.39000.38550.38550.385523,500
Feb 7, 20250.38150.38150.38050.38050.3805-
Feb 6, 20250.39950.39950.39100.39100.3910100
Feb 5, 20250.39100.39550.39100.39550.3955-
Feb 4, 20250.37250.37450.37250.37450.3745-
Feb 3, 20250.36350.37000.36350.37000.3700-
Jan 31, 20250.40450.40450.39550.39550.3955-
Jan 30, 20250.39100.40350.39100.39850.39851,200
Jan 29, 20250.38050.39150.38050.39100.39102,600
Jan 28, 20250.36800.37750.36800.36800.368025
Jan 27, 20250.39050.39050.38100.38200.38206,741
Jan 24, 20250.38600.38600.38250.38250.3825-
Jan 23, 20250.39200.39200.39050.39050.3905600
Jan 22, 20250.39050.39350.39050.39350.3935-
Jan 21, 20250.40100.40550.40100.40550.4055208
Jan 20, 20250.40100.40100.40100.40100.4010-
Jan 17, 20250.41100.41300.41100.41300.4130-
Jan 16, 20250.40050.40100.40050.40100.401016,686
Jan 15, 20250.41050.41950.41050.41950.4195-
Jan 14, 20250.43050.43050.42350.42350.4235-
Jan 13, 20250.44550.44700.43550.43550.435513,118
Jan 10, 20250.46050.46050.45100.45100.4510-
Jan 9, 20250.47150.47850.47150.47850.4785-
Jan 8, 20250.51100.51700.51100.51600.516021,730
Jan 7, 20250.45550.46150.45550.45950.45951,000
Jan 6, 20250.45050.45850.45050.45550.4555100
Jan 3, 20250.45200.46050.45200.46050.4605-
Jan 2, 20250.44850.44850.44250.44250.4425-
Dec 30, 20240.43850.43850.43850.43850.43851
Dec 27, 20240.40000.45650.40000.45650.45651,000
Dec 23, 20240.38400.40700.38400.40700.40701,200
Dec 20, 20240.37400.37950.36800.36800.36804,777
Dec 19, 20240.37050.37050.37050.37050.3705-
Dec 18, 20240.38250.39050.38250.39050.39051,300
Dec 17, 20240.37150.37150.37150.37150.3715-
Dec 16, 20240.38000.38000.37300.37800.378011,225
Dec 13, 20240.38050.38050.38050.38050.3805-
Dec 12, 20240.38300.38300.38250.38250.3825-
Dec 11, 20240.38100.38300.38100.38300.3830-
Dec 10, 20240.38300.38550.38300.38550.38551,500
Dec 9, 20240.40050.40450.40050.40450.404520,000
Dec 6, 20240.40150.40250.40150.40250.4025-
Dec 5, 20240.43400.43400.42400.42400.4240-
Dec 4, 20240.42550.43400.42550.43400.43407,958
Dec 3, 20240.46100.46100.45700.45700.4570-
Dec 2, 20240.46550.46800.46550.46800.4680-
Nov 29, 20240.47650.49450.47650.49450.4945-
Nov 28, 20240.45650.45650.45100.45100.4510-
Nov 27, 20240.44500.44500.44250.44250.4425-
Nov 26, 20240.44150.44150.44150.44150.4415-
Nov 25, 20240.46100.46850.46100.46550.46551,000
Nov 22, 20240.44550.45000.44550.45000.45003,000
Nov 21, 20240.44550.44750.44550.44750.4475-
Nov 20, 20240.46550.47000.46550.47000.47002,000
Nov 19, 20240.48550.48550.47700.47700.4770-
Nov 18, 20240.47650.48850.47650.48850.4885-
Nov 15, 20240.46150.46150.45550.45550.4555-
Nov 14, 20240.48100.48100.46450.46850.46856,500
Nov 13, 20240.50100.50100.49400.49400.4940-
Nov 12, 20240.48100.49300.48100.48150.48154,000
Nov 11, 20240.50100.50100.47600.47800.478010,000
Nov 8, 20240.51600.51600.51600.51600.5160-
Nov 7, 20240.52200.52200.51600.51600.516014,500
Nov 6, 20240.57100.57100.56200.56500.56503,400
Nov 5, 20240.56800.57100.56800.57100.5710-
Nov 4, 20240.57100.57300.57100.57200.57201,500
Nov 1, 20240.57100.57100.57100.57100.5710-
Oct 31, 20240.57100.57100.56600.56600.5660-
Oct 30, 20240.55600.55800.55600.55800.55805,900
Oct 29, 20240.55400.55700.55400.55700.55704,000
Oct 28, 20240.58600.59800.58600.59800.5980-
Oct 25, 20240.57100.57900.57100.57900.5790-
Oct 24, 20240.57600.57600.57000.57400.574012,000
Oct 23, 20240.59600.61100.59600.60600.6060700
Oct 22, 20240.64300.64300.62400.62400.6240500
Oct 21, 20240.64800.65900.64300.64300.643012,550
Oct 18, 20240.62800.64800.62800.64800.6480-
Oct 17, 20240.62300.63300.62300.63300.6330-
Oct 16, 20240.64100.65200.64100.64800.648010,800
Oct 15, 20240.69100.71300.69100.71300.7130-
Oct 14, 20240.71000.71000.69800.69800.698016,700
Oct 11, 20240.75700.75700.73200.73300.73301,365
Oct 10, 20240.77600.77600.76600.76600.7660-
Oct 9, 20240.81200.81200.79100.79100.7910-
Oct 8, 20240.82100.82300.82100.82300.8230-
Oct 7, 20240.82800.83700.82800.83100.831011,918
Oct 4, 20240.80400.82600.80400.82600.8260-
Oct 3, 20240.85500.85500.85100.85100.8510350
Oct 2, 20240.89100.89100.87900.87900.8790-
Oct 1, 20240.85300.87800.85300.87100.8710248
Sep 30, 20240.82400.82400.82100.82100.8210-
Sep 27, 20240.79500.80300.79500.79800.79807,193
Sep 26, 20240.79300.79300.78500.78500.7850500
Sep 25, 20240.74400.74800.74400.74800.7480-
Sep 24, 20240.76600.76600.75800.75800.758010,000
Sep 23, 20240.74900.74900.73300.73300.7330-
Sep 20, 20240.78100.78100.76200.76200.7620-
Sep 19, 20240.76400.77500.76400.77500.7750-
Sep 18, 20240.72700.72700.72700.72700.72705,000
Sep 17, 20240.71100.71100.70200.70200.7020-
Sep 16, 20240.69600.69700.68600.68600.68604,500
Sep 13, 20240.71300.71300.70600.70600.7060200
Sep 12, 20240.73400.73400.72300.72300.7230-
Sep 11, 20240.74500.74500.73700.73700.7370-
Sep 10, 20240.74600.75200.74600.75200.7520-
Sep 9, 20240.79700.80500.79700.80500.8050-
Sep 6, 20240.80200.80200.78600.78800.7880400
Sep 5, 20240.83200.84700.82400.83800.83801,987
Sep 4, 20240.80700.84900.80200.84000.84009,000
Sep 3, 20240.85100.87500.85100.87100.87101,568
Sep 2, 20240.88700.89100.88300.89100.89101,000
Aug 30, 20240.79300.79300.79300.79300.7930-
Aug 29, 20240.75900.76000.75900.76000.7600-
Aug 28, 20240.77500.77500.76900.76900.76903,880
Aug 27, 20240.70800.71400.70800.71400.7140-
Aug 26, 20240.76900.78800.76900.78600.786010,300
Aug 23, 20240.72600.73700.72600.73700.7370-
Aug 22, 20240.71500.71500.70300.70300.7030-
Aug 21, 20240.67600.69400.67600.69400.6940900
Aug 20, 20240.67100.68900.67100.68900.689010,000
Aug 19, 20240.70200.71700.70200.71700.71707,000
Aug 16, 20240.70500.70500.70500.70500.7050700
Aug 15, 20240.67600.67600.67400.67600.6760518
Aug 14, 20240.71300.71300.70400.70400.70401,500
Aug 13, 20240.69100.69100.69100.69100.6910-
Aug 12, 20240.64400.64400.64400.64400.6440-
Aug 9, 20240.65300.67500.65300.67500.675030,000
Aug 8, 20240.59200.65700.59200.65700.657018,150
Aug 7, 20240.58400.59600.58400.59500.59505,800
Aug 6, 20240.60700.61900.60700.61900.61903,000
Aug 5, 20240.60100.62900.56000.62900.629019,130
Aug 2, 20240.68100.68100.67000.67500.675022,800
Aug 1, 20240.72600.73100.72000.72000.72007,579
Jul 31, 20240.81600.81600.81600.81600.8160-
Jul 30, 20240.84000.84400.81600.81600.816013,900
Jul 29, 20240.88900.88900.85500.85500.85501,750
Jul 26, 20240.83100.83100.83100.83100.8310-
Jul 25, 20240.89300.89300.86300.88400.884046,029
Jul 24, 20240.90300.92500.90300.90700.90703,600
Jul 23, 20240.88000.88000.80000.80900.809032,150
Jul 22, 20240.93800.95900.91900.91900.919019,977
Jul 19, 20241.20001.20601.16801.20601.206023,487
Jul 18, 20241.07401.16601.07401.14201.142026,870
Jul 17, 20241.14401.14400.99001.03401.0340138,135
Jul 16, 20241.28801.51001.27801.35001.3500173,582
Jul 15, 20241.62801.76401.62801.69001.690058,636
Jul 12, 20241.44801.49201.44801.49201.492052,100
Jul 11, 20241.35601.39401.35601.39401.3940100
Jul 10, 20241.31201.35401.31201.31401.3140500
Jul 9, 20241.34401.41801.34401.39801.39807,821
Jul 8, 20241.25001.28601.25001.28601.28603,900
Jul 5, 20241.20201.22001.15201.15201.15209,673
Jul 4, 20241.24601.26401.24601.26401.264010,000
Jul 3, 20241.21201.26201.21201.25201.25204,100
Jul 2, 20241.11401.15001.11401.14601.146010,130
Jul 1, 20241.06001.06001.06001.06001.0600340
Jun 28, 20241.05001.10001.05001.10001.100013,000
Jun 27, 20241.01401.03201.00401.00401.00409,850
Jun 26, 20240.99201.01600.99201.01601.016010,000
Jun 25, 20240.91000.91000.88100.88100.88106,000
Jun 24, 20240.94300.97400.94300.97400.97402,600
Jun 21, 20241.02201.06201.02201.06201.062029,899
Jun 20, 20241.05201.14801.05201.14801.148011,345
Jun 19, 20240.97100.97100.97100.97100.9710-
Jun 18, 20240.94200.99300.94200.99300.99301,700
Jun 17, 20240.90100.90100.90100.90100.9010-
Jun 14, 20240.90100.90600.89900.89900.89903,333
Jun 13, 20240.88100.94800.88100.93300.93309,660

Related Tickers

065450.KQ Victek Co., Ltd.
4,825.00
+12.08%
 
HOp.XC
 
1F80.BE Fincantieri SpA
14.68
+1.59%
 
BNBS.PA Delta Drone SA
0.0065
+8.33%
 
4X0.VI Steyr Motors AG
49.50
-4.07%
 
C7K.F Cohort plc
17.60
-1.68%
 
CRI.WA Creotech Instruments S.A.
283.50
-0.18%
 
BSP.SG BAE Systems PLC
23.25
+4.59%
 
COHTF
19.50
0.00%
 
OHB.DE OHB SE
75.60
-1.82%