UK markets closed

Droneshield Ltd (DRH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.5640+0.0070 (+1.26%)
At close: 09:46PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.55700.56500.54000.56400.56403,500
16 May 20240.56300.56300.54000.55700.5570-
15 May 20240.58000.58000.56800.57300.5730-
14 May 20240.59400.59400.58200.59300.5930-
13 May 20240.60500.60800.60500.60500.6050-
10 May 20240.58300.59600.58300.59600.5960-
09 May 20240.55200.55300.55100.55300.5530-
08 May 20240.54900.56000.54900.55500.55507,000
07 May 20240.55000.55300.55000.55200.5520-
06 May 20240.53600.54400.53600.54000.5400-
03 May 20240.50900.52300.50800.52200.5220-
02 May 20240.50000.50000.49750.49950.49952,500
30 Apr 20240.50500.51300.50200.50500.5050-
29 Apr 20240.49300.50300.49200.49500.4950252,000
26 Apr 20240.51200.53000.51000.52200.522010,000
25 Apr 20240.50900.51500.50500.51300.5130-
24 Apr 20240.50000.54000.49300.52000.520019,143
23 Apr 20240.55700.56500.53800.54400.54409,030
22 Apr 20240.59000.61200.59000.60800.608010,128
19 Apr 20240.71000.71000.71000.71000.7100-
18 Apr 20240.71000.71000.71000.71000.7100-
17 Apr 20240.66000.71100.65000.71000.71006,000
16 Apr 20240.57800.58000.57200.57200.5720-
15 Apr 20240.57900.59000.57700.57700.57701,500
12 Apr 20240.51500.52800.50800.52800.5280-
11 Apr 20240.49250.49550.48850.49550.4955-
10 Apr 20240.50500.50900.48850.49250.4925-
09 Apr 20240.48900.48900.47800.48250.4825-
08 Apr 20240.48700.49400.48550.49000.4900-
05 Apr 20240.48150.48150.47650.47950.4795-
04 Apr 20240.48350.48650.48300.48500.4850-
03 Apr 20240.48850.49600.48850.49450.4945-
02 Apr 20240.48500.50300.47500.49650.4965-
28 Mar 20240.44800.44800.44300.44500.4450-
27 Mar 20240.43800.44200.43500.43500.4350-
26 Mar 20240.43000.43400.43000.43400.4340-
25 Mar 20240.45200.45800.44600.45800.4580-
22 Mar 20240.42800.44600.42800.43800.4380-
21 Mar 20240.42700.42700.42200.42500.4250-
20 Mar 20240.41000.41000.40400.40400.4040-
19 Mar 20240.41200.41900.41200.41800.4180-
18 Mar 20240.40300.40400.39600.40100.4010-
15 Mar 20240.40800.41300.40200.40200.4020-
14 Mar 20240.41000.41600.40700.40700.4070-
13 Mar 20240.42700.42700.41500.41500.4150-
12 Mar 20240.42400.43100.42400.42800.4280-
11 Mar 20240.39500.40500.39500.40200.4020-
08 Mar 20240.38900.39500.38400.39500.3950-
07 Mar 20240.37100.38400.37100.38400.38404,000
06 Mar 20240.42400.43100.42300.42900.4290-
05 Mar 20240.40900.42100.40700.42100.4210-
04 Mar 20240.37400.38700.37400.38700.3870-
01 Mar 20240.41500.41900.41000.41900.4190-
29 Feb 20240.42500.44700.42500.44300.4430-
28 Feb 20240.55200.59600.55200.57000.5700-
27 Feb 20240.46400.47000.46300.46700.46704,000
26 Feb 20240.45400.45900.45400.45900.4590-
23 Feb 20240.45400.46000.45400.45600.45601,000
22 Feb 20240.45300.46700.45300.46600.4660-
21 Feb 20240.41700.41700.41400.41500.4150-
20 Feb 20240.42500.42500.42300.42500.4250-
19 Feb 20240.43700.43700.42600.42700.4270-
16 Feb 20240.43100.45600.42900.43600.43602,500
15 Feb 20240.40300.40800.40200.40200.4020-
14 Feb 20240.39700.40400.38900.40400.4040-
13 Feb 20240.40900.43600.40900.42300.4230-
12 Feb 20240.42700.43400.41200.41200.41205,500
09 Feb 20240.42700.44000.42600.43600.4360-
08 Feb 20240.37600.39300.37600.38800.3880-
07 Feb 20240.35600.39200.35600.39200.3920-
06 Feb 20240.36900.37100.33700.34900.3490-
05 Feb 20240.36700.37900.36700.37400.3740-
02 Feb 20240.35000.36000.34600.35900.3590-
01 Feb 20240.31300.33400.31300.32200.3220-
31 Jan 20240.30400.30600.29000.29500.2950-
30 Jan 20240.27300.30700.27300.29300.2930-
29 Jan 20240.26800.26800.26300.26300.2630-
26 Jan 20240.25900.27000.25800.25800.2580-
25 Jan 20240.26100.26100.25000.25800.2580-
24 Jan 20240.24600.25300.24600.24900.2490-
23 Jan 20240.24600.25100.24400.24400.2440-
22 Jan 20240.24600.25000.23900.24000.2400-
19 Jan 20240.23900.26200.23900.24600.2460-
18 Jan 20240.23500.23900.23500.23800.2380-
17 Jan 20240.25300.25400.24300.24300.2430-
16 Jan 20240.24800.25400.24800.25300.2530-
15 Jan 20240.23300.23500.23300.23400.2340-
12 Jan 20240.24300.24900.24300.24700.2470-
11 Jan 20240.24500.24500.24400.24400.2440-
10 Jan 20240.24400.24500.24400.24500.2450-
09 Jan 20240.24200.24800.24100.24800.2480-
08 Jan 20240.24500.24500.23800.23900.2390-
05 Jan 20240.23000.24100.23000.23100.2310-
04 Jan 20240.24200.24500.24100.24100.2410-
03 Jan 20240.23900.24400.23800.24400.2440-
02 Jan 20240.24100.24900.24100.24600.2460-
29 Dec 20230.24000.24600.24000.24600.2460-
28 Dec 20230.24000.24200.23900.24200.2420-
27 Dec 20230.24000.26100.24000.25000.2500-
22 Dec 20230.24000.27300.24000.25700.2570-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...