Droneshield Ltd (DRH.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

0.5810

+0.0750

(+14.82%)

At close: 08:15AM CEST

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.5810	0.5810	0.5810	0.5810	0.5810	-
May 09, 2024	0.5490	0.5490	0.5490	0.5490	0.5490	-
May 08, 2024	0.5440	0.5550	0.5440	0.5550	0.5550	500
May 07, 2024	0.5460	0.5460	0.5460	0.5460	0.5460	-
May 06, 2024	0.5320	0.5320	0.5320	0.5320	0.5320	-
May 03, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
May 02, 2024	0.4925	0.4925	0.4925	0.4925	0.4925	-
Apr 30, 2024	0.5050	0.5120	0.5050	0.5120	0.5120	10,000
Apr 29, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	2,200
Apr 26, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	-
Apr 25, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Apr 24, 2024	0.5120	0.5120	0.5050	0.5050	0.5050	25,001
Apr 23, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Apr 22, 2024	0.5910	0.6070	0.5910	0.6070	0.6070	3,330
Apr 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 17, 2024	0.6650	0.7190	0.6550	0.7100	0.7100	10,800
Apr 16, 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
Apr 15, 2024	0.5610	0.5610	0.5610	0.5610	0.5610	-
Apr 12, 2024	0.5070	0.5190	0.5070	0.5190	0.5190	4,140
Apr 11, 2024	0.4815	0.4910	0.4815	0.4910	0.4910	1,200
Apr 10, 2024	0.5010	0.5010	0.5010	0.5010	0.5010	-
Apr 09, 2024	0.4825	0.4855	0.4825	0.4855	0.4855	5,555
Apr 08, 2024	0.4805	0.4805	0.4805	0.4805	0.4805	-
Apr 05, 2024	0.4805	0.4805	0.4805	0.4805	0.4805	-
Apr 04, 2024	0.4755	0.4755	0.4755	0.4755	0.4755	-
Apr 03, 2024	0.4805	0.4805	0.4805	0.4805	0.4805	-
Apr 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 28, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Mar 27, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
Mar 26, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
Mar 25, 2024	0.4440	0.4460	0.4440	0.4460	0.4460	1,200
Mar 22, 2024	0.4230	0.4340	0.4230	0.4340	0.4340	27,850
Mar 21, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
Mar 20, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Mar 19, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Mar 18, 2024	0.4000	0.4020	0.4000	0.4020	0.4020	2,000
Mar 15, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	2,500
Mar 14, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Mar 13, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
Mar 12, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Mar 11, 2024	0.3900	0.4040	0.3900	0.4030	0.4030	6,200
Mar 08, 2024	0.3860	0.3940	0.3860	0.3940	0.3940	1,000
Mar 07, 2024	0.3660	0.3850	0.3660	0.3850	0.3850	3,000
Mar 06, 2024	0.4200	0.4290	0.4200	0.4290	0.4290	5,000
Mar 05, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
Mar 04, 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
Mar 01, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	-
Feb 29, 2024	0.4110	0.4440	0.4110	0.4440	0.4440	5,000
Feb 28, 2024	0.5580	0.5580	0.5580	0.5580	0.5580	-
Feb 27, 2024	0.4590	0.4590	0.4590	0.4590	0.4590	-
Feb 26, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	-
Feb 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 22, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Feb 21, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Feb 20, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Feb 19, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Feb 16, 2024	0.4250	0.4360	0.4250	0.4360	0.4360	12,500
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 14, 2024	0.3870	0.4000	0.3870	0.4000	0.4000	2,001
Feb 13, 2024	0.4020	0.4340	0.4020	0.4340	0.4340	2,000
Feb 12, 2024	0.4210	0.4300	0.4210	0.4210	0.4210	15,800
Feb 09, 2024	0.4110	0.4490	0.4110	0.4490	0.4490	27,682
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.20-0.06(-0.08%)

Bitcoin CAD83,683.58+374.45(+0.45%)

Droneshield Ltd (DRH.HM)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.20
-0.06(-0.08%)

Bitcoin CAD
83,683.58
+374.45(+0.45%)