UK markets close in 6 hours 52 minutes

AgEagle Aerial Systems, Inc. (29Z.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6200+0.0350 (+5.98%)
As of 08:06AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.62000.62000.62000.62000.6200324
13 May 20240.58500.58500.58500.58500.5850-
10 May 20240.59000.59000.59000.59000.5900-
09 May 20240.59500.60000.59500.60000.6000-
08 May 20240.59000.59000.59000.59000.5900-
07 May 20240.61500.61500.61500.61500.6150-
06 May 20240.58500.58500.58500.58500.5850-
03 May 20240.59000.65500.59000.65500.6550324
02 May 20240.58000.58000.58000.58000.5800-
30 Apr 20240.61000.61000.61000.61000.6100-
29 Apr 20240.59500.59500.59500.59500.5950-
26 Apr 20240.63500.63500.63500.63500.6350-
25 Apr 20240.67000.67000.67000.67000.6700-
24 Apr 20240.65000.65500.65000.65500.6550-
23 Apr 20240.57000.57000.57000.57000.5700-
22 Apr 20240.56000.56000.56000.56000.5600-
19 Apr 20240.54000.54000.54000.54000.5400-
18 Apr 20240.56000.56000.56000.56000.5600-
17 Apr 20240.58000.58000.58000.58000.5800-
16 Apr 20240.63500.63500.63500.63500.6350-
15 Apr 20240.63500.63500.63500.63500.6350-
12 Apr 20240.61000.62000.61000.62000.6200-
11 Apr 20240.63500.63500.63500.63500.6350-
10 Apr 20240.69000.69000.69000.69000.6900-
09 Apr 20240.63500.63500.62000.62000.6200-
08 Apr 20240.59500.59500.59500.59500.5950-
05 Apr 20240.57000.57000.57000.57000.5700-
04 Apr 20240.54500.62500.54500.62500.62502,000
03 Apr 20240.60000.60000.58000.58000.5800-
02 Apr 20240.65000.65000.63000.63000.6300-
28 Mar 20240.67500.70000.67500.70000.7000-
27 Mar 20240.62500.62500.62500.62500.6250-
26 Mar 20240.64500.64500.64000.64000.6400-
25 Mar 20240.59000.65000.59000.65000.65001,000
22 Mar 20240.59000.59000.59000.59000.5900-
21 Mar 20240.66000.66000.66000.66000.6600-
20 Mar 20240.71800.71800.71800.71800.7180-
19 Mar 20240.77600.77600.77200.77200.7720-
18 Mar 20240.77800.84600.77800.84600.8460343
15 Mar 20240.87200.87200.87200.87200.8720-
14 Mar 20240.92600.92600.92600.92600.9260-
13 Mar 20240.94400.94400.94400.94400.9440-
12 Mar 20240.96800.96800.96800.96800.9680-
11 Mar 20240.96801.01000.96801.01001.0100-
08 Mar 20241.05501.05501.05501.05501.0550-
07 Mar 20241.05001.05001.05001.05001.0500-
06 Mar 20241.04501.04501.04501.04501.0450-
05 Mar 20241.07501.09501.07501.09501.09501
04 Mar 20241.15001.15001.13001.13001.1300-
01 Mar 20241.16001.16001.16001.16001.1600-
29 Feb 20241.06501.06501.06501.06501.0650-
28 Feb 20240.93800.93800.93800.93800.9380-
27 Feb 20240.94400.94400.94400.94400.9440-
26 Feb 20241.03001.03001.03001.03001.0300-
23 Feb 20241.08001.81001.08001.81001.8100-
22 Feb 20241.14501.14501.14501.14501.1450-
21 Feb 20241.11501.11501.11501.11501.1150-
20 Feb 20241.25001.25001.25001.25001.2500-
19 Feb 20241.25001.25001.25001.25001.2500-
16 Feb 20241.32501.32501.32501.32501.3250-
15 Feb 20241.06501.19001.06501.19001.1900-
14 Feb 20241.06061.06281.06061.06281.0628-
13 Feb 20241.14841.14841.12581.12581.125813
12 Feb 20241.15621.15621.15621.15621.1562-
09 Feb 20241.15621.15621.15621.15621.1562-
09 Feb 20241:20 Stock split
08 Feb 20240.84000.84000.84000.84000.8400-
07 Feb 20240.90000.90000.90000.90000.9000-
06 Feb 20240.91000.91000.91000.91000.9100-
05 Feb 20240.85000.85000.85000.85000.8500-
02 Feb 20240.90000.90000.90000.90000.9000-
01 Feb 20240.90000.90000.90000.90000.9000-
31 Jan 20241.05001.05001.05001.05001.0500-
30 Jan 20241.04001.04001.04001.04001.0400-
29 Jan 20241.32001.32001.32001.32001.3200-
26 Jan 20241.28001.28001.28001.28001.2800-
25 Jan 20241.01001.01001.01001.01001.0100-
24 Jan 20241.20001.20001.20001.20001.2000-
23 Jan 20241.14001.14001.14001.14001.1400-
22 Jan 20241.25001.25001.25001.25001.2500-
19 Jan 20241.20001.20001.17001.17001.1700-
18 Jan 20241.49001.49001.49001.49001.4900-
17 Jan 20241.35001.35001.35001.35001.3500-
16 Jan 20241.46001.46001.46001.46001.4600-
15 Jan 20241.63001.63001.63001.63001.6300-
12 Jan 20241.39001.63001.39001.63001.630010
11 Jan 20241.43001.63001.43001.63001.6300-
10 Jan 20241.30001.62001.30001.62001.6200-
09 Jan 20241.48001.48001.48001.48001.4800-
08 Jan 20241.30001.30001.30001.30001.3000-
05 Jan 20241.44001.44001.44001.44001.4400-
04 Jan 20241.30001.52001.30001.52001.5200-
03 Jan 20241.42001.42001.42001.42001.4200-
02 Jan 20241.51001.51001.51001.51001.5100-
29 Dec 20231.36001.36001.36001.36001.3600-
28 Dec 20231.34001.34001.34001.34001.3400-
27 Dec 20231.54001.54001.54001.54001.5400-
22 Dec 20231.54001.54001.54001.54001.5400-
21 Dec 20231.53001.53001.53001.53001.5300-
20 Dec 20231.62001.62001.62001.62001.6200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...