Australia markets closed

Tonner Drones S.A. (1DD.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0092-0.0006 (-6.12%)
As of 11:28AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.00920.01400.00900.00920.0092-
25 Apr 20240.01020.01140.00980.00980.0098-
24 Apr 20240.01120.01200.01120.01120.0112-
23 Apr 20240.01260.01340.01220.01220.0122-
22 Apr 20240.01260.01420.01260.01360.0136-
19 Apr 20240.01200.01340.01200.01340.0134-
18 Apr 20240.01280.01400.01280.01380.0138-
17 Apr 20240.01380.01640.01380.01520.0152-
16 Apr 20240.01440.01500.01420.01500.0150-
15 Apr 20240.01440.01600.01440.01580.0158-
12 Apr 20240.01640.01820.01640.01680.0168-
11 Apr 20240.01520.01780.01520.01780.0178-
10 Apr 20240.01680.01820.01680.01780.0178-
09 Apr 20240.01760.02000.01760.01880.0188-
08 Apr 20240.01840.02040.01840.01960.0196-
05 Apr 20240.02200.03500.02000.03500.0350-
04 Apr 20240.02320.02340.02320.02340.0234-
03 Apr 20240.56000.56000.56000.56000.5600-
02 Apr 20240.56000.56000.56000.56000.5600-
28 Mar 20240.57250.86400.56000.56000.56002,000
27 Mar 20240.31180.31180.31180.31180.3118-
26 Mar 20240.22400.28880.22400.28880.2888-
25 Mar 20240.23000.24500.21860.24500.2450-
22 Mar 20240.25600.25600.24580.25020.2502-
21 Mar 20240.20800.26920.20800.26180.2618-
20 Mar 20240.22400.25380.22400.22920.2292-
19 Mar 20240.21760.22740.21760.22740.2274-
18 Mar 20240.35000.35000.33720.33720.33724,000
15 Mar 20240.30000.30000.30000.30000.3000-
14 Mar 20240.02880.02880.02880.02880.0288-
13 Mar 20240.02880.02880.02880.02880.0288-
12 Mar 20240.05090.05090.03260.03260.0326-
11 Mar 20240.05460.06110.05410.06110.0611-
08 Mar 20240.04550.05960.04550.05960.0596-
07 Mar 20240.05640.05640.04480.04540.0454-
06 Mar 20240.06290.06290.05680.05680.0568-
05 Mar 20241.00001.22301.00001.22301.2230-
04 Mar 20241.03401.03400.77901.00701.0070970
01 Mar 20240.45101.08300.45101.08301.083030
29 Feb 20240.45100.47680.45100.47600.4760-
28 Feb 20240.45500.47560.45500.47160.4716-
27 Feb 20240.44520.48460.44520.48460.4846-
26 Feb 20240.44000.47020.44000.47020.4702-
23 Feb 20240.45200.47920.45200.46600.4660-
22 Feb 20240.48100.50050.47760.48000.4800-
21 Feb 20240.49000.51300.49000.50900.5090-
20 Feb 20240.47800.51300.47800.51300.5130-
19 Feb 20240.46000.51050.46000.49280.4928-
16 Feb 20240.55000.55000.55000.55000.5500-
15 Feb 20240.55000.55000.55000.55000.5500-
14 Feb 20240.52600.54700.52600.54300.5430-
13 Feb 20240.52000.54150.52000.54150.5415-
12 Feb 20240.49600.60550.49600.60550.60552,000
09 Feb 20240.51500.53650.50350.50350.5035-
08 Feb 20240.52100.54300.52100.53850.5385-
07 Feb 20240.54050.56050.53700.53700.5370-
06 Feb 20240.59000.59000.55000.55000.5500400
05 Feb 20240.53400.57000.53400.55100.5510-
02 Feb 20240.53000.55200.53000.55200.5520-
01 Feb 20240.52600.59000.49000.49040.4904600
31 Jan 20240.60000.72450.53400.53400.53401,164
30 Jan 20240.86000.86000.71400.71800.7180470
29 Jan 20240.53200.85000.53200.85000.850023,500
26 Jan 20240.53450.53450.53200.53200.5320-
25 Jan 20240.53550.53600.53200.53300.5330-
24 Jan 20240.54200.54200.53250.53250.5325-
23 Jan 20240.54150.54150.53550.54050.5405-
22 Jan 20240.63000.63000.52250.53950.5395336
19 Jan 20240.52250.55100.47680.55100.5510-
18 Jan 20240.71450.72650.48440.49680.4968-
17 Jan 20240.40000.55100.40000.55100.5510-
16 Jan 20240.30020.37040.29780.37040.3704-
15 Jan 20240.29680.29680.29580.29600.2960-
12 Jan 20240.33060.33060.31340.31340.3134-
11 Jan 20240.33060.33060.32020.32540.3254-
10 Jan 20240.31300.35560.30400.32540.3254-
09 Jan 20240.29540.30200.29180.30160.3016-
08 Jan 20240.30300.30300.29200.29480.2948-
05 Jan 20240.28780.29280.28780.29280.2928-
04 Jan 20240.28000.29440.28000.28520.2852-
03 Jan 20240.32100.34200.32100.34200.3420-
02 Jan 20240.30960.31620.30000.31620.3162-
29 Dec 20230.30960.30980.30960.30980.3098-
28 Dec 20230.30940.31640.30900.30900.3090-
27 Dec 20230.31340.32280.30880.32280.3228-
22 Dec 20230.30580.31100.30580.31020.3102-
21 Dec 20230.32200.32200.30500.30500.3050-
20 Dec 20230.31540.32220.31540.32220.3222-
19 Dec 20230.32480.32480.30480.31540.3154-
18 Dec 20230.28620.31660.28620.31660.3166-
15 Dec 20230.30300.30300.30300.30300.3030-
14 Dec 20230.30020.30020.29400.29400.2940-
13 Dec 20230.32680.32720.30780.30780.3078-
12 Dec 20230.30400.32420.30400.32420.3242-
11 Dec 20230.36000.36000.34200.35240.3524-
08 Dec 20230.37000.37000.35340.36000.3600-
07 Dec 20230.36100.41380.34720.35360.3536500
06 Dec 20230.33240.37040.33240.36180.3618-
05 Dec 20230.35140.35140.31360.33820.3382-
04 Dec 20230.35140.35140.34400.34400.3440-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...