Stuttgart - Delayed Quote EUR

Droneshield Ltd (DRH.SG)

0.6640
-0.0410
(-5.82%)
At close: May 23 at 9:30:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.69000.69000.66100.66400.664020,770
May 22, 20250.67800.70500.67800.70500.70503,100
May 21, 20250.66600.66800.65700.65700.657013,300
May 20, 20250.68500.70400.68500.69500.695012,004
May 19, 20250.70900.70900.68500.68900.689037,200
May 16, 20250.74700.76000.74000.76000.760078,000
May 15, 20250.74300.75200.74300.74800.748014,177
May 14, 20250.74900.75400.74100.75200.752028,900
May 13, 20250.76500.78800.76500.78800.788041,250
May 12, 20250.79400.82700.78500.82700.8270125,843
May 9, 20250.76500.76500.73900.73900.739034,400
May 8, 20250.70100.70100.70100.70100.7010-
May 7, 20250.72000.72000.71200.71200.712025,080
May 6, 20250.73600.73600.67000.69000.6900169,750
May 5, 20250.75000.76500.75000.76400.76407,600
May 2, 20250.74200.75000.74000.75000.750021,500
Apr 30, 20250.74000.75800.74000.75500.755012,750
Apr 29, 20250.74000.74000.71500.73700.7370181,879
Apr 28, 20250.68300.69600.68200.69600.696066,990
Apr 25, 20250.66500.66600.66300.66300.663040,000
Apr 24, 20250.67000.67000.66500.66500.665094,000
Apr 23, 20250.67100.67100.66000.66000.660030,000
Apr 22, 20250.66000.67300.66000.66000.660068,500
Apr 17, 20250.63500.63500.62400.62400.624073,553
Apr 16, 20250.63700.63700.59000.59000.590028,543
Apr 15, 20250.64100.64100.62200.62600.626026,379
Apr 14, 20250.56500.58600.56500.58600.586017,800
Apr 11, 20250.48000.49000.48000.49000.490010,000
Apr 10, 20250.53000.53000.50100.50100.501026,000
Apr 9, 20250.44900.46500.44900.46000.460028,000
Apr 8, 20250.48700.50100.48500.50100.501017,550
Apr 7, 20250.43300.46100.43300.46100.461044,100
Apr 4, 20250.49900.49900.42200.43200.4320153,666
Apr 3, 20250.52900.52900.51200.51200.512030,600
Apr 2, 20250.52100.53000.52100.53000.530020,000
Apr 1, 20250.51100.51100.51100.51100.5110-
Mar 31, 20250.52000.52000.50600.50700.507036,000
Mar 28, 20250.54500.55700.54100.54100.541030,000
Mar 27, 20250.54500.55400.53400.53400.534024,000
Mar 26, 20250.57000.57300.56400.56400.564014,500
Mar 25, 20250.55900.56000.53300.54300.5430114,344
Mar 24, 20250.61800.62100.60900.62000.620038,900
Mar 21, 20250.64300.65300.63500.63500.635043,500
Mar 20, 20250.63400.65600.63400.65600.65605,000
Mar 19, 20250.67200.68000.65800.66800.668030,550
Mar 18, 20250.63000.65600.62000.63800.638088,606
Mar 17, 20250.61400.69000.61400.66400.6640224,850
Mar 14, 20250.63600.65700.63100.64200.6420125,797
Mar 13, 20250.56000.58400.56000.57800.578093,913
Mar 12, 20250.49450.53000.49100.53000.530027,500
Mar 11, 20250.49450.51700.49450.50500.5050147,718
Mar 10, 20250.55600.57500.55500.56500.5650117,100
Mar 7, 20250.49950.56000.49950.53000.530072,400
Mar 6, 20250.47700.50500.47700.49000.490075,000
Mar 5, 20250.45900.46000.45900.46000.4600300
Mar 4, 20250.45600.46950.45600.46750.467517,000
Mar 3, 20250.46700.47700.46000.46000.460058,050
Feb 28, 20250.45400.45400.42550.43300.433017,500
Feb 27, 20250.48850.48850.47250.47250.472550,030
Feb 26, 20250.50200.50200.48500.48500.485060,000
Feb 25, 20250.47200.47800.46650.47800.478094,000
Feb 24, 20250.51100.53400.51100.52900.529091,914
Feb 21, 20250.47700.49500.47700.49500.495023,500
Feb 20, 20250.43350.43800.42000.42000.4200251,470
Feb 19, 20250.38900.38900.38600.38600.386023,175
Feb 18, 20250.36000.37100.36000.37100.371028,750
Feb 17, 20250.37900.37900.37900.37900.3790500
Feb 14, 20250.37850.38000.37850.37900.379017,500
Feb 13, 20250.36900.36900.36850.36850.36851,000
Feb 12, 20250.36400.37550.36400.37500.37507,300
Feb 11, 20250.36200.36900.36000.36000.360094,900
Feb 10, 20250.39000.39000.39000.39000.3900-
Feb 7, 20250.37600.37600.37600.37600.37601,250
Feb 6, 20250.38400.38500.38400.38500.38509,000
Feb 5, 20250.39000.40600.39000.40600.406095,000
Feb 4, 20250.37100.38600.37100.38600.386033,100
Feb 3, 20250.36200.37400.36200.37000.370014,000
Jan 31, 20250.40000.40800.38300.39200.392069,000
Jan 30, 20250.38850.40400.38850.40400.404019,000
Jan 29, 20250.39100.39200.39100.39200.392015,464
Jan 28, 20250.37450.37450.36550.36550.365515,500
Jan 27, 20250.38250.38250.38000.38000.380042,500
Jan 24, 20250.38450.39800.38450.39700.397013,500
Jan 23, 20250.38600.39850.38300.39850.398527,500
Jan 22, 20250.39000.39800.39000.39100.391027,700
Jan 21, 20250.40000.40950.40000.40950.409534,885
Jan 20, 20250.40450.40450.40450.40450.4045450
Jan 17, 20250.41100.42250.41100.42250.42254,800
Jan 16, 20250.40000.40800.40000.40750.40756,000
Jan 15, 20250.41700.41950.40100.41950.419585,700
Jan 14, 20250.42500.42500.42500.42500.4250-
Jan 13, 20250.43550.43600.43550.43600.436010,000
Jan 10, 20250.45100.45100.45100.45100.4510-
Jan 9, 20250.48100.48100.45950.45950.459518,910
Jan 8, 20250.51000.52000.50600.50600.5060119,720
Jan 7, 20250.45500.46800.45500.46800.468053,000
Jan 6, 20250.46100.46100.45350.45350.453585,050
Jan 3, 20250.45100.46200.45100.46200.46203,825
Jan 2, 20250.45050.45100.44950.44950.449529,400
Dec 30, 20240.43450.44250.43450.44100.44108,000
Dec 27, 20240.45150.45550.45000.45500.4550184,600
Dec 23, 20240.38600.40700.38600.40700.407081,821
Dec 20, 20240.37100.37900.37100.37200.37202,800
Dec 19, 20240.37000.37400.37000.37400.374020,500
Dec 18, 20240.37500.38850.37500.38850.388540,000
Dec 17, 20240.36800.36900.36800.36900.36902,000
Dec 16, 20240.37200.37700.37000.37700.377069,031
Dec 13, 20240.37500.38550.37400.38500.3850138,710
Dec 12, 20240.38200.38900.38200.38300.38304,300
Dec 11, 20240.38100.38100.38100.38100.3810-
Dec 10, 20240.38500.38500.38300.38500.385024,000
Dec 9, 20240.39800.40100.39600.39600.396010,200
Dec 6, 20240.40050.41000.40050.40100.401033,825
Dec 5, 20240.43000.43000.41500.42500.4250115,503
Dec 4, 20240.43100.43550.42550.43000.430060,850
Dec 3, 20240.46100.46100.45500.45500.455020,000
Dec 2, 20240.46900.46900.46100.46100.461026,510
Nov 29, 20240.48500.49700.48500.49700.497067,720
Nov 28, 20240.44850.46000.44850.46000.460020,000
Nov 27, 20240.44500.44500.44500.44500.4450-
Nov 26, 20240.44000.44500.43700.44000.440025,240
Nov 25, 20240.46100.46800.46100.46300.463040,260
Nov 22, 20240.44600.45000.44500.44500.445060,400
Nov 21, 20240.44600.44800.44600.44800.44809,000
Nov 20, 20240.46950.46950.46750.46750.46753,790
Nov 19, 20240.48300.49250.48150.48150.48159,800
Nov 18, 20240.48050.48050.48050.48050.4805-
Nov 15, 20240.45900.46050.45000.45000.450063,500
Nov 14, 20240.48150.48800.46300.46600.4660135,000
Nov 13, 20240.49500.50200.49400.50200.50203,400
Nov 12, 20240.48300.49950.48250.49950.499598,010
Nov 11, 20240.49500.49500.47500.49000.4900314,200
Nov 8, 20240.51500.52600.51300.51300.513032,300
Nov 7, 20240.52100.52200.51100.51100.511076,250
Nov 6, 20240.56700.56900.56100.56100.561053,500
Nov 5, 20240.57300.57300.57100.57100.571020,000
Nov 4, 20240.57000.57000.57000.57000.5700-
Nov 1, 20240.56500.58000.56500.58000.580025,000
Oct 31, 20240.57100.58100.56200.56200.562024,600
Oct 30, 20240.56400.56400.55500.55500.555089,000
Oct 29, 20240.55900.56000.55000.55000.550074,000
Oct 28, 20240.58600.58600.58600.58600.5860-
Oct 25, 20240.56000.58200.56000.58100.581042,500
Oct 24, 20240.58500.58500.57100.57900.579063,850
Oct 23, 20240.59800.61000.59800.60100.601066,000
Oct 22, 20240.62100.62600.62100.62600.626011,700
Oct 21, 20240.65000.65500.64000.65000.650026,760
Oct 18, 20240.63000.65300.63000.65200.652017,800
Oct 17, 20240.63400.63500.62200.63500.635049,561
Oct 16, 20240.63600.65700.63600.65500.6550425,281
Oct 15, 20240.69000.72700.69000.72700.7270215,000
Oct 14, 20240.71900.71900.65400.70500.7050886,806
Oct 11, 20240.74300.74900.72800.72800.728035,359
Oct 10, 20240.77200.77200.76200.76300.763061,773
Oct 9, 20240.79400.79400.79000.79200.792046,900
Oct 8, 20240.81500.83300.81500.83300.83302,500
Oct 7, 20240.82000.83900.82000.83900.83907,240
Oct 4, 20240.80800.85000.79900.84500.845028,973
Oct 3, 20240.86000.86900.85300.85300.853023,100
Oct 2, 20240.88600.88700.88500.88700.887015,000
Oct 1, 20240.86000.89600.85400.89600.896090,955
Sep 30, 20240.83400.83400.81800.82900.829025,500
Sep 27, 20240.80100.80100.79700.79800.798023,250
Sep 26, 20240.79200.80400.78600.78700.787093,242
Sep 25, 20240.74200.74500.74200.74500.74507,415
Sep 24, 20240.77000.77000.76000.76000.7600149,150
Sep 23, 20240.74800.74800.74000.74000.740011,600
Sep 20, 20240.77000.77000.76800.76800.76804,200
Sep 19, 20240.77100.78000.76400.78000.780032,180
Sep 18, 20240.72200.73000.72200.73000.73003,000
Sep 17, 20240.71100.72200.71100.71400.714015,500
Sep 16, 20240.69500.69800.68700.68700.687034,450
Sep 13, 20240.71400.71400.69500.70500.705079,900
Sep 12, 20240.75600.75600.72200.72600.726068,336
Sep 11, 20240.74600.76000.73500.73500.735055,000
Sep 10, 20240.75800.75800.73600.75700.757076,956
Sep 9, 20240.79500.82500.79500.80000.800037,833
Sep 6, 20240.80100.82000.74200.76000.760060,173
Sep 5, 20240.82500.84800.82500.84800.848021,000
Sep 4, 20240.81400.84600.81000.83000.8300122,716
Sep 3, 20240.85400.88600.85000.87000.870061,250
Sep 2, 20240.90600.90600.87000.90000.9000148,210
Aug 30, 20240.79300.80000.79200.79200.792059,790
Aug 29, 20240.74700.76800.74700.76800.768066,979
Aug 28, 20240.78000.78000.75500.77200.772094,126
Aug 27, 20240.70300.72800.70300.72800.7280118,752
Aug 26, 20240.76400.79600.76400.79600.796074,157
Aug 23, 20240.73500.76300.73200.75400.7540131,175
Aug 22, 20240.71000.72000.70000.70000.700065,500
Aug 21, 20240.68100.69300.68100.69300.693034,176
Aug 20, 20240.67900.69100.67300.67800.6780106,982
Aug 19, 20240.70300.71500.70300.70600.706016,400
Aug 16, 20240.69500.70800.69500.70800.708035,250
Aug 15, 20240.67000.68500.67000.68100.681042,850
Aug 14, 20240.70500.71000.70400.70400.704036,849
Aug 13, 20240.68500.69800.68500.69700.697048,200
Aug 12, 20240.63200.64600.62200.64600.646021,500
Aug 9, 20240.64500.69500.64500.67700.6770410,950
Aug 8, 20240.59200.66400.59200.65200.6520296,322
Aug 7, 20240.59200.59900.58200.58200.582019,600
Aug 6, 20240.60100.62200.60100.61100.611038,900
Aug 5, 20240.59800.63500.55300.63500.6350275,663
Aug 2, 20240.67500.68700.65100.68500.6850154,403
Aug 1, 20240.70700.74800.69600.69600.6960202,430
Jul 31, 20240.83400.83400.83400.83400.8340-
Jul 30, 20240.83500.84600.81600.83400.834075,500
Jul 29, 20240.89800.89800.86200.88300.883026,455
Jul 26, 20240.84700.85800.79600.85100.851081,488
Jul 25, 20240.87700.89100.85200.89100.891046,559
Jul 24, 20240.90600.92500.87000.87200.8720136,325
Jul 23, 20240.86200.87100.79100.84500.8450555,402
Jul 22, 20240.95400.98300.89200.94000.9400467,277
Jul 19, 20241.21201.21401.16201.19601.196062,490
Jul 18, 20241.08001.17201.08001.12001.1200519,927
Jul 17, 20241.09001.15600.99201.03001.0300714,319
Jul 16, 20241.21401.49801.21401.39601.39601,004,427
Jul 15, 20241.64401.77801.63401.74001.74001,156,976
Jul 12, 20241.45801.50001.42401.49201.4920298,662
Jul 11, 20241.36401.40601.36401.38801.3880208,766
Jul 10, 20241.32801.36201.29201.31001.3100232,368
Jul 9, 20241.34601.42801.34201.41001.4100875,805
Jul 8, 20241.24001.29201.24001.29201.292067,123
Jul 5, 20241.21001.22401.15201.18001.180049,200
Jul 4, 20241.25601.26601.24201.24201.2420137,500
Jul 3, 20241.20601.26801.20601.22001.2200420,090
Jul 2, 20241.11201.16401.10001.16201.1620846,521
Jul 1, 20241.03201.06601.03201.04801.048022,080
Jun 28, 20241.07401.10401.07201.10401.1040102,545
Jun 27, 20241.02001.04801.01601.01601.016093,359
Jun 26, 20240.96901.02600.96901.02201.0220365,524
Jun 25, 20240.91400.91600.87200.90200.9020191,874
Jun 24, 20240.93800.98300.92400.96900.9690112,350
Jun 21, 20241.03401.06201.01801.02801.0280180,861
Jun 20, 20241.05001.16801.05001.09201.0920879,787
Jun 19, 20240.96200.98300.96100.96100.961052,850
Jun 18, 20240.93900.98200.93400.98200.982084,333
Jun 17, 20240.90900.91800.89500.90700.907099,132
Jun 14, 20240.90000.92500.88600.89000.8900408,466
Jun 13, 20240.89300.94900.89300.94800.9480339,628
Jun 12, 20240.83200.85600.83200.84800.8480169,084
Jun 11, 20240.80300.80900.80100.80800.808082,920
Jun 10, 20240.82300.83500.81500.83000.8300219,926
Jun 7, 20240.78100.81900.77700.81000.8100175,150
Jun 6, 20240.77700.78000.73300.73300.7330617,868
Jun 5, 20240.82800.84400.82200.82200.822074,757
Jun 4, 20240.77200.82400.77200.81000.8100163,735
Jun 3, 20240.74400.76600.74400.76300.7630170,066
May 31, 20240.67500.69700.67500.69600.6960103,430
May 30, 20240.65000.66400.65000.66400.664025,000
May 29, 20240.65900.67000.65600.67000.670019,600
May 28, 20240.59400.60800.59400.60800.6080130,350
May 27, 20240.58300.59400.58200.59400.5940119,600
May 24, 20240.55600.55600.55600.55600.5560-
May 23, 20240.54200.54200.54100.54100.5410-

Related Tickers

BCO.BE Boeing Co
178.62
+0.07%
 
R3NK.F RENK Group AG
68.71
-2.68%
 
LDO.MI Leonardo S.p.a.
51.36
+0.27%
 
LUNR Intuitive Machines, Inc.
11.34
-1.05%
 
SPCE Virgin Galactic Holdings, Inc.
3.7200
+1.09%
 
RKLB Rocket Lab USA, Inc.
25.42
-1.55%
 
ACHR Archer Aviation Inc.
10.59
-0.09%