Delta Drone SA (1DD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:46PM CEST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 1.4440 | 1.5190 | 1.3890 | 1.3890 | 1.3890 | - |
| 29 Sept 2023 | 1.4020 | 1.4850 | 1.3970 | 1.4340 | 1.4340 | - |
| 28 Sept 2023 | 1.5100 | 1.5800 | 1.4020 | 1.4260 | 1.4260 | - |
| 27 Sept 2023 | 1.4720 | 1.5040 | 1.4570 | 1.5040 | 1.5040 | - |
| 26 Sept 2023 | 1.4610 | 1.4610 | 1.4110 | 1.4270 | 1.4270 | - |
| 25 Sept 2023 | 1.4250 | 1.4320 | 1.3770 | 1.4320 | 1.4320 | - |
| 22 Sept 2023 | 1.3600 | 1.4100 | 1.3600 | 1.4050 | 1.4050 | - |
| 21 Sept 2023 | 1.4060 | 1.4060 | 1.3830 | 1.3830 | 1.3830 | - |
| 20 Sept 2023 | 1.4630 | 1.4630 | 1.3790 | 1.3990 | 1.3990 | - |
| 19 Sept 2023 | 1.5770 | 1.5770 | 1.4660 | 1.4660 | 1.4660 | - |
| 18 Sept 2023 | 1.6340 | 1.6340 | 1.5480 | 1.5480 | 1.5480 | - |
| 15 Sept 2023 | 1.6510 | 1.6510 | 1.6180 | 1.6180 | 1.6180 | - |
| 14 Sept 2023 | 1.5770 | 1.6010 | 1.5770 | 1.6010 | 1.6010 | - |
| 13 Sept 2023 | 1.5670 | 1.5680 | 1.5670 | 1.5680 | 1.5680 | - |
| 12 Sept 2023 | 1.9760 | 1.9760 | 1.6360 | 1.6360 | 1.6360 | - |
| 11 Sept 2023 | 1.9950 | 1.9950 | 1.9780 | 1.9780 | 1.9780 | - |
| 08 Sept 2023 | 1.9570 | 2.0140 | 1.9420 | 2.0140 | 2.0140 | - |
| 07 Sept 2023 | 1.9950 | 1.9950 | 1.9480 | 1.9490 | 1.9490 | - |
| 06 Sept 2023 | 1.9380 | 1.9730 | 1.9380 | 1.9720 | 1.9720 | - |
| 05 Sept 2023 | 2.0140 | 2.2500 | 2.0020 | 2.2500 | 2.2500 | - |
| 04 Sept 2023 | 1.9470 | 2.0000 | 1.9470 | 1.9950 | 1.9950 | - |
| 01 Sept 2023 | 2.2120 | 2.3100 | 2.0700 | 2.3100 | 2.3100 | - |
| 31 Aug 2023 | 2.2800 | 2.2800 | 2.2620 | 2.2620 | 2.2620 | - |
| 30 Aug 2023 | 2.2420 | 2.2460 | 2.2200 | 2.2200 | 2.2200 | - |
| 29 Aug 2023 | 2.1940 | 2.2620 | 2.1940 | 2.2600 | 2.2600 | - |
| 28 Aug 2023 | 2.2040 | 2.2520 | 2.1940 | 2.2460 | 2.2460 | - |
| 25 Aug 2023 | 2.2040 | 2.2120 | 2.1860 | 2.1960 | 2.1960 | - |
| 24 Aug 2023 | 2.1740 | 2.2020 | 2.1660 | 2.2020 | 2.2020 | - |
| 23 Aug 2023 | 2.3740 | 2.3740 | 2.2420 | 2.2720 | 2.2720 | - |
| 22 Aug 2023 | 2.2500 | 2.3840 | 2.1880 | 2.2940 | 2.2940 | - |
| 21 Aug 2023 | 2.1560 | 2.5480 | 2.0640 | 2.5480 | 2.5480 | - |
| 18 Aug 2023 | 1.9600 | 2.1900 | 1.9600 | 2.1700 | 2.1700 | - |
| 17 Aug 2023 | 1.8440 | 1.8520 | 1.8440 | 1.8520 | 1.8520 | - |
| 16 Aug 2023 | 1.8710 | 1.8710 | 1.8310 | 1.8570 | 1.8570 | - |
| 15 Aug 2023 | 1.9000 | 1.9000 | 1.8710 | 1.8810 | 1.8810 | - |
| 14 Aug 2023 | 1.8730 | 1.9000 | 1.8720 | 1.9000 | 1.9000 | - |
| 11 Aug 2023 | 1.8520 | 2.0200 | 1.8520 | 2.0200 | 2.0200 | - |
| 10 Aug 2023 | 1.8390 | 1.8840 | 1.8370 | 1.8840 | 1.8840 | - |
| 09 Aug 2023 | 1.8140 | 1.8410 | 1.8070 | 1.8410 | 1.8410 | - |
| 08 Aug 2023 | 1.8240 | 1.8360 | 1.8140 | 1.8140 | 1.8140 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | 2.0300 | 110 |
| 03 Aug 2023 | 1.8300 | 2.0100 | 1.8300 | 1.8500 | 1.8500 | 1,135 |
| 02 Aug 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 15 |
| 01 Aug 2023 | 1.8400 | 2.0880 | 1.8400 | 1.8500 | 1.8500 | 400 |
| 31 July 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 28 July 2023 | 1.9060 | 1.9550 | 1.9060 | 1.9540 | 1.9540 | - |
| 27 July 2023 | 1.9800 | 2.0440 | 1.9300 | 1.9500 | 1.9500 | - |
| 26 July 2023 | 2.0100 | 2.1960 | 2.0100 | 2.1960 | 2.1960 | - |
| 25 July 2023 | 2.0600 | 2.1060 | 2.0140 | 2.0400 | 2.0400 | - |
| 24 July 2023 | 1.9200 | 2.1000 | 1.9200 | 2.1000 | 2.1000 | - |
| 21 July 2023 | 2.0200 | 2.0200 | 1.9720 | 1.9810 | 1.9810 | - |
| 20 July 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 19 July 2023 | 1.7500 | 1.9020 | 1.7500 | 1.8130 | 1.8130 | - |
| 18 July 2023 | 1.7600 | 1.8780 | 1.7600 | 1.8160 | 1.8160 | - |
| 17 July 2023 | 1.6300 | 1.9900 | 1.6300 | 1.9900 | 1.9900 | 1,000 |
| 14 July 2023 | 1.6000 | 1.6660 | 1.6000 | 1.6660 | 1.6660 | - |
| 13 July 2023 | 1.6200 | 1.7500 | 1.6200 | 1.7120 | 1.7120 | 5 |
| 12 July 2023 | 1.6500 | 1.8700 | 1.6200 | 1.6200 | 1.6200 | 170 |
| 11 July 2023 | 1.6100 | 1.8800 | 1.6100 | 1.8800 | 1.8800 | - |
| 10 July 2023 | 1.7000 | 1.7000 | 1.6240 | 1.6690 | 1.6690 | - |
| 07 July 2023 | 1.4500 | 2.0000 | 1.4500 | 2.0000 | 2.0000 | - |
| 06 July 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | - |
| 05 July 2023 | 1.2800 | 1.5500 | 1.2800 | 1.5500 | 1.5500 | 300 |
| 04 July 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3230 | 1.3230 | - |
| 03 July 2023 | 1.3300 | 1.3300 | 1.2890 | 1.3000 | 1.3000 | 600 |
| 30 June 2023 | 1.3260 | 1.3820 | 1.3260 | 1.3300 | 1.3300 | - |
| 29 June 2023 | 1.3300 | 1.3760 | 1.3300 | 1.3760 | 1.3760 | - |
| 28 June 2023 | 1.4000 | 1.4170 | 1.3710 | 1.3710 | 1.3710 | - |
| 27 June 2023 | 1.4100 | 1.4570 | 1.4100 | 1.4570 | 1.4570 | - |
| 26 June 2023 | 1.4310 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | - |
| 23 June 2023 | 1.5600 | 1.5600 | 1.4700 | 1.4740 | 1.4740 | - |
| 22 June 2023 | 1.5700 | 1.6010 | 1.5600 | 1.5600 | 1.5600 | - |
| 21 June 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | - |
| 20 June 2023 | 1.6220 | 1.6730 | 1.5710 | 1.5770 | 1.5770 | - |
| 19 June 2023 | 1.6600 | 1.7030 | 1.6600 | 1.6730 | 1.6730 | - |
| 16 June 2023 | 1.6600 | 1.7050 | 1.6600 | 1.7050 | 1.7050 | - |
| 15 June 2023 | 1.7000 | 1.8800 | 1.6600 | 1.6600 | 1.6600 | 183 |
| 14 June 2023 | 1.7500 | 1.7730 | 1.7100 | 1.7310 | 1.7310 | 43 |
| 13 June 2023 | 1.5000 | 1.7500 | 1.5000 | 1.7500 | 1.7500 | 200 |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 08 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 07 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 06 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 05 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 02 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 01 June 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 31 May 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 30 May 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 29 May 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 26 May 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 25 May 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 24 May 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 0.9900 | 1.1180 | 0.9505 | 1.1180 | 1.1180 | - |
| 19 May 2023 | 50,000.0000 | 50,000.0000 | 50,000.0000 | 50,000.0000 | 50,000.0000 | - |
| 18 May 2023 | 50,000.0000 | 50,000.0000 | 50,000.0000 | 50,000.0000 | 50,000.0000 | - |
| 18 May 2023 | 1:10000 Stock split | |||||
| 17 May 2023 | 50,000.0000 | 50,000.0000 | 50,000.0000 | 50,000.0000 | 50,000.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
