Munich - Delayed Quote EUR

Droneshield Ltd (DRH.MU)

Compare
0.4180
+0.0110
+(2.70%)
At close: January 17 at 7:55:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.41200.41900.40850.41800.41804,000
Jan 16, 20250.40700.40700.40700.40700.4070-
Jan 15, 20250.41800.41800.41800.41800.4180-
Jan 14, 20250.43850.43850.43850.43850.4385-
Jan 13, 20250.45150.45150.44300.44300.443020,618
Jan 10, 20250.47150.47150.47150.47150.4715-
Jan 9, 20250.47550.48050.47550.48050.48055,050
Jan 8, 20250.50000.51900.50000.51400.514019,000
Jan 7, 20250.45700.46700.45700.46250.462518,000
Jan 6, 20250.46200.46200.45700.45700.457021,100
Jan 3, 20250.45850.46250.45850.46200.46201,700
Jan 2, 20250.44550.44950.44550.44950.44955,000
Dec 30, 20240.43900.43900.43900.43900.4390-
Dec 27, 20240.44550.46800.44550.45950.459592,700
Dec 23, 20240.38750.38750.38750.38750.3875-
Dec 20, 20240.37450.37600.37150.37600.376014,500
Dec 19, 20240.37350.37350.37350.37350.3735-
Dec 18, 20240.38250.38250.38250.38250.3825-
Dec 17, 20240.37400.37400.37400.37400.3740-
Dec 16, 20240.37650.37700.37500.37500.375025,000
Dec 13, 20240.38200.38200.38200.38200.3820-
Dec 12, 20240.38300.38300.38200.38200.3820695
Dec 11, 20240.37850.38800.37850.38800.388023,100
Dec 10, 20240.38900.38900.38500.38550.385539,000
Dec 9, 20240.40400.40400.40100.40100.40102,250
Dec 6, 20240.40400.40400.40400.40400.4040-
Dec 5, 20240.43150.43150.41750.41750.417513,500
Dec 4, 20240.43500.43500.43500.43500.43505,000
Dec 3, 20240.46350.46350.46350.46350.4635-
Dec 2, 20240.46800.46800.46350.46350.46358,000
Nov 29, 20240.48400.49550.48400.49550.49557,000
Nov 28, 20240.44600.44600.44350.44350.443550
Nov 27, 20240.44350.44450.44350.44450.444510,795
Nov 26, 20240.45400.45400.43750.43750.43753,000
Nov 25, 20240.44200.45950.44200.45950.45958,000
Nov 22, 20240.45000.45000.45000.45000.4500-
Nov 21, 20240.45100.45100.45000.45000.4500500
Nov 20, 20240.46350.46800.46350.46800.46805,000
Nov 19, 20240.48550.48550.48550.48550.4855-
Nov 18, 20240.49000.49000.48300.48550.485514,000
Nov 15, 20240.46350.46450.46100.46100.461012,000
Nov 14, 20240.48900.48900.48900.48900.4890-
Nov 13, 20240.49900.49900.49900.49900.4990-
Nov 12, 20240.48400.49250.47750.49250.492511,115
Nov 11, 20240.50700.50700.47400.48400.484076,046
Nov 8, 20240.52200.52200.51200.51700.517013,000
Nov 7, 20240.53300.53300.50500.52200.52202,756
Nov 6, 20240.57400.57400.57400.57400.5740-
Nov 5, 20240.57500.57500.57200.57400.57403,000
Nov 4, 20240.57200.57500.57200.57500.5750200
Nov 1, 20240.57700.57700.56400.56400.56401,350
Oct 31, 20240.57200.57700.57200.57700.5770200
Oct 30, 20240.55700.56200.55700.56200.56205,000
Oct 29, 20240.55600.55600.55600.55600.5560-
Oct 28, 20240.58700.60000.58700.60000.6000972
Oct 25, 20240.57200.58200.56600.58200.58203,601
Oct 24, 20240.58000.58000.57500.57700.57702,500
Oct 23, 20240.60900.60900.60500.60800.608023,403
Oct 22, 20240.63100.63500.63100.63500.63505,000
Oct 21, 20240.65000.65600.65000.65600.65603,729
Oct 18, 20240.62900.64800.62900.64800.64801,700
Oct 17, 20240.63800.63800.62700.62700.627010,560
Oct 16, 20240.64500.65100.64200.65100.651074,400
Oct 15, 20240.70000.71900.69400.71600.716028,573
Oct 14, 20240.71800.71800.71800.71800.7180-
Oct 11, 20240.76000.76000.73400.73400.73401,619
Oct 10, 20240.78300.78300.78300.78300.7830-
Oct 9, 20240.81600.81600.79600.79600.7960800
Oct 8, 20240.83300.83300.82400.82400.82405,000
Oct 7, 20240.83800.83800.83300.83800.83806,000
Oct 4, 20240.82400.84400.80200.84400.844015,616
Oct 3, 20240.87000.87000.85200.85500.855015,000
Oct 2, 20240.88800.89900.88400.88900.889013,010
Oct 1, 20240.85800.86900.85800.86900.86907,000
Sep 30, 20240.82400.82400.82000.82000.82005,000
Sep 27, 20240.80400.80400.80200.80200.802011,100
Sep 26, 20240.79700.79700.78500.78500.785022,285
Sep 25, 20240.75700.75700.74700.74700.74701,365
Sep 24, 20240.76900.76900.75800.76700.767020,850
Sep 23, 20240.75900.75900.74500.74500.74501,266
Sep 20, 20240.77400.78300.77400.77800.77805,100
Sep 19, 20240.76700.77400.76700.77400.77409,576
Sep 18, 20240.72800.72800.72800.72800.7280-
Sep 17, 20240.70600.72000.70600.71000.710017,500
Sep 16, 20240.69600.69600.69000.69000.690012,001
Sep 13, 20240.72000.72000.70300.70300.703026,000
Sep 12, 20240.76000.76000.72800.72800.728030,560
Sep 11, 20240.75100.75300.73000.75300.753026,251
Sep 10, 20240.75800.75800.75100.75100.751018,220
Sep 9, 20240.80900.81400.79600.79600.796020,110
Sep 6, 20240.81800.81800.81800.81800.8180-
Sep 5, 20240.83900.84500.83900.84500.84509,000
Sep 4, 20240.81100.84900.80900.84900.849054,400
Sep 3, 20240.86800.87200.86800.87100.871025,000
Sep 2, 20240.89700.90500.88200.90400.904074,946
Aug 30, 20240.79600.80500.79200.79200.79209,100
Aug 29, 20240.76700.77400.75300.77400.774019,820
Aug 28, 20240.77500.77500.75900.77200.772052,000
Aug 27, 20240.71500.72400.70000.72400.724022,500
Aug 26, 20240.77300.79200.77300.79200.792027,150
Aug 23, 20240.73700.74400.73300.73300.73307,508
Aug 22, 20240.71500.71500.71500.71500.7150-
Aug 21, 20240.68400.68400.68400.68400.68405,100
Aug 20, 20240.68400.68400.68400.68400.6840-
Aug 19, 20240.70600.71000.70600.71000.71001,845
Aug 16, 20240.69600.70600.69600.70600.706010,000
Aug 15, 20240.67800.68000.67800.68000.680018,000
Aug 14, 20240.71900.71900.70000.70600.706012,209
Aug 13, 20240.68800.68900.68800.68900.68905,000
Aug 12, 20240.64900.64900.62600.62600.626021,080
Aug 9, 20240.64700.69300.64700.69100.691098,000
Aug 8, 20240.59700.65500.59700.64700.6470109,000
Aug 7, 20240.59300.59700.59300.59700.59709,550
Aug 6, 20240.61400.61400.61400.61400.6140-
Aug 5, 20240.61100.62500.55500.62500.625046,380
Aug 2, 20240.68800.68800.65400.68400.684060,600
Aug 1, 20240.71200.74600.71200.72300.723066,800
Jul 31, 20240.81900.81900.81900.81900.8190-
Jul 30, 20240.85000.85000.81900.81900.81909,000
Jul 29, 20240.88500.88500.88500.88500.8850-
Jul 26, 20240.85900.85900.80900.83900.839016,350
Jul 25, 20240.89000.89400.85300.89400.894023,875
Jul 24, 20240.89600.92200.87200.87200.872057,470
Jul 23, 20240.87200.87200.79000.83700.8370161,131
Jul 22, 20240.96700.96700.89700.92100.9210205,873
Jul 19, 20241.17801.22601.16601.17201.1720102,971
Jul 18, 20241.08001.18001.08001.12001.1200910,097
Jul 17, 20241.10801.10800.98501.00401.0040279,247
Jul 16, 20241.21001.50801.21001.36601.3660383,697
Jul 15, 20241.61801.77801.61801.69601.6960429,560
Jul 12, 20241.44001.49801.44001.49801.498090,505
Jul 11, 20241.36201.39201.36201.37801.378094,960
Jul 10, 20241.33001.33201.30001.30001.300031,360
Jul 9, 20241.34801.43001.34601.40001.4000332,372
Jul 8, 20241.24401.29801.24401.28001.280071,600
Jul 5, 20241.22001.22201.15201.18201.1820140,950
Jul 4, 20241.25201.26001.24201.25601.256071,700
Jul 3, 20241.18801.26601.18801.22201.2220403,230
Jul 2, 20241.11201.16201.11201.16201.1620118,670
Jul 1, 20241.04801.06001.04001.04601.046028,500
Jun 28, 20241.04401.10601.04401.10601.1060139,900
Jun 27, 20241.02401.05601.02401.02801.028037,500
Jun 26, 20240.96701.02800.96701.02801.028037,070
Jun 25, 20240.91900.91900.86200.89800.89803,351
Jun 24, 20240.94900.97800.94900.97800.978010,000
Jun 21, 20241.03201.03801.00601.03801.038011,300
Jun 20, 20241.05401.16801.05401.14001.1400157,320
Jun 19, 20240.97900.97900.97900.97900.9790-
Jun 18, 20240.94200.99200.94200.99200.99203,600
Jun 17, 20240.91100.91600.91100.91600.91604,870
Jun 14, 20240.91800.91800.87000.87000.8700193,500
Jun 13, 20240.88100.94200.88100.94200.9420176,000
Jun 12, 20240.83000.84900.83000.84900.849010,000
Jun 11, 20240.80900.80900.80900.80900.8090-
Jun 10, 20240.82100.83300.81100.83000.830014,000
Jun 7, 20240.78200.81900.78200.81900.819026,201
Jun 6, 20240.80000.80000.75100.75100.751022,500
Jun 5, 20240.81800.83800.81800.81900.819022,950
Jun 4, 20240.77200.79100.77200.79000.79002,150
Jun 3, 20240.74600.76600.74600.76600.7660600
May 31, 20240.67100.67100.67100.67100.6710-
May 30, 20240.65900.65900.65900.65900.6590-
May 29, 20240.65900.65900.65000.65900.659023,500
May 28, 20240.59000.60200.59000.59300.593014,000
May 27, 20240.58000.58000.58000.58000.5800-
May 24, 20240.55400.55400.55400.55400.5540-
May 23, 20240.55400.55400.55400.55400.5540-
May 22, 20240.55500.55500.55500.55500.5550-
May 21, 20240.55500.55500.55500.55500.5550-
May 20, 20240.56700.56800.55500.55500.55503,800
May 17, 20240.55100.55100.55100.55100.5510-
May 16, 20240.56500.56500.55100.55100.551010,000
May 15, 20240.58400.58400.58400.58400.5840-
May 14, 20240.59600.59600.59600.59600.5960-
May 13, 20240.60000.60700.60000.60700.607010,000
May 10, 20240.58100.59300.58100.59300.593014,000
May 9, 20240.54700.54700.54700.54700.5470-
May 8, 20240.54500.54500.54500.54500.5450-
May 7, 20240.54500.54500.54500.54500.5450-
May 6, 20240.53000.53000.53000.53000.5300-
May 3, 20240.50600.52200.50600.52200.52201,360
May 2, 20240.50000.50000.50000.50000.5000-
Apr 30, 20240.50400.51000.50400.51000.5100500
Apr 29, 20240.49400.49400.49400.49400.4940-
Apr 26, 20240.51100.51100.51100.51100.5110-
Apr 25, 20240.50200.51400.50200.51100.511016,000
Apr 24, 20240.51400.51400.49450.49450.494510,000
Apr 23, 20240.56500.56500.56500.56500.5650-
Apr 22, 20240.58300.60100.58300.59300.593020,767
Apr 19, 20240.73800.73800.73800.73800.7380-
Apr 18, 20240.73800.73800.73800.73800.7380-
Apr 17, 20240.65100.73800.64200.73800.738071,100
Apr 16, 20240.57800.57800.56000.56000.56003,500
Apr 15, 20240.56600.59000.56600.58200.582025,500
Apr 12, 20240.51300.51300.51300.51300.5130-
Apr 11, 20240.49850.49850.49850.49850.4985-
Apr 10, 20240.50100.50100.50100.50100.5010-
Apr 9, 20240.48900.48900.48900.48900.4890-
Apr 8, 20240.48900.48900.48900.48900.4890-
Apr 5, 20240.48900.48900.48900.48900.4890-
Apr 4, 20240.48850.49750.48850.49750.49751,632
Apr 3, 20240.48200.49400.48200.49400.49405,000
Apr 2, 20240.48200.48200.48200.48200.4820-
Mar 28, 20240.44600.44600.44500.44500.44505,000
Mar 27, 20240.43400.43400.43400.43400.4340-
Mar 26, 20240.43400.43400.43400.43400.43402,000
Mar 25, 20240.44200.45500.44200.45500.45502,000
Mar 22, 20240.42600.44000.42600.44000.44003,750
Mar 21, 20240.42600.42600.42500.42500.425037,322
Mar 20, 20240.40800.40800.40800.40800.4080-
Mar 19, 20240.40900.40900.40800.40800.40805,000
Mar 18, 20240.40900.40900.40900.40900.4090-
Mar 15, 20240.41100.41100.41100.41100.411010,000
Mar 14, 20240.41800.41800.41100.41100.41105,000
Mar 13, 20240.42200.42200.42200.42200.4220-
Mar 12, 20240.42200.42200.42200.42200.4220-
Mar 11, 20240.39800.40400.39800.40200.402013,000
Mar 8, 20240.37800.39800.37800.39800.39803,000
Mar 7, 20240.37100.37700.37100.37700.37705,100
Mar 6, 20240.41900.41900.41900.41900.4190-
Mar 5, 20240.40300.40300.40300.40300.4030-
Mar 4, 20240.37700.37700.37500.37500.37507,950
Mar 1, 20240.41900.41900.41500.41500.41502,500
Feb 29, 20240.43700.44800.43700.44800.44808,000
Feb 28, 20240.54600.59200.54600.59200.59206,100
Feb 27, 20240.45900.45900.45900.45900.4590-
Feb 26, 20240.45900.45900.45900.45900.4590-
Feb 23, 20240.45900.45900.45900.45900.45903,000
Feb 22, 20240.44700.46400.44700.44900.449026,000
Feb 21, 20240.41900.41900.41900.41900.4190-
Feb 20, 20240.43000.43000.42700.42700.42701,000
Feb 19, 20240.43400.43400.43400.43400.4340-
Feb 16, 20240.42400.44200.42400.44200.4420700
Feb 15, 20240.40100.40800.40100.40800.40802,500
Feb 14, 20240.40100.40100.40100.40100.4010-
Feb 13, 20240.42100.43500.42100.43500.43506,000
Feb 12, 20240.43900.44000.42900.42900.429014,000
Feb 9, 20240.42700.45400.42100.44400.444058,750
Feb 8, 20240.37700.39400.37700.38700.387024,350
Feb 7, 20240.36300.38500.36300.38500.3850758
Feb 6, 20240.37200.37300.33200.35400.354023,640
Feb 5, 20240.35900.37200.35900.37200.37203,600
Feb 2, 20240.34400.35600.34400.35600.356010,000
Feb 1, 20240.30900.30900.30900.30900.3090-
Jan 31, 20240.29400.30900.29400.30900.30901,500
Jan 30, 20240.27300.27300.27300.27300.2730-
Jan 29, 20240.25700.26900.25700.26900.26907,950
Jan 26, 20240.25500.27200.25500.27200.272010,000
Jan 25, 20240.25500.25500.25500.25500.2550-
Jan 24, 20240.24000.25200.24000.25200.252020,000
Jan 23, 20240.24100.24100.24000.24000.24001,000
Jan 22, 20240.24100.24100.24100.24100.2410-
Jan 19, 20240.23000.23000.23000.23000.2300-
Jan 18, 20240.24300.24300.23000.23000.23003,500
Jan 17, 20240.25700.25700.25700.25700.2570-

Related Tickers

JY0.DE ParTec AG
72.00
-1.37%
 
QMCO Quantum Corporation
32.60
-15.48%
 
QBTS D-Wave Quantum Inc.
5.27
-9.29%
 
SMCI Super Micro Computer, Inc.
30.82
-0.96%
 
QUBT Quantum Computing Inc.
9.83
-9.65%
 
IONQ IonQ, Inc.
38.89
-6.40%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%