AgEagle Aerial Systems Inc. (29Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 09 May 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 08 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 07 May 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | - |
| 06 May 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | - |
| 03 May 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | - |
| 02 May 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | - |
| 30 Apr 2024 | 0.6250 | 0.7050 | 0.6250 | 0.6250 | 0.6250 | - |
| 29 Apr 2024 | 0.6050 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | - |
| 26 Apr 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | - |
| 25 Apr 2024 | 0.6900 | 0.6900 | 0.6450 | 0.6450 | 0.6450 | - |
| 24 Apr 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6850 | 0.6850 | - |
| 23 Apr 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | - |
| 22 Apr 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | - |
| 19 Apr 2024 | 0.5550 | 0.5750 | 0.5500 | 0.5750 | 0.5750 | - |
| 18 Apr 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5550 | 0.5550 | - |
| 17 Apr 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | - |
| 16 Apr 2024 | 0.6400 | 0.6400 | 0.5900 | 0.5950 | 0.5950 | - |
| 15 Apr 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | - |
| 12 Apr 2024 | 0.6250 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | - |
| 11 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | - |
| 10 Apr 2024 | 0.7100 | 0.7100 | 0.6550 | 0.6650 | 0.6650 | - |
| 09 Apr 2024 | 0.6550 | 0.7000 | 0.6550 | 0.7000 | 0.7000 | - |
| 08 Apr 2024 | 0.6150 | 0.6400 | 0.6150 | 0.6400 | 0.6400 | - |
| 05 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 04 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 03 Apr 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 02 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 28 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 27 Mar 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | - |
| 26 Mar 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | - |
| 25 Mar 2024 | 0.6240 | 0.6240 | 0.6220 | 0.6220 | 0.6220 | - |
| 22 Mar 2024 | 0.6140 | 0.6160 | 0.6080 | 0.6160 | 0.6160 | - |
| 21 Mar 2024 | 0.6900 | 0.6920 | 0.6900 | 0.6920 | 0.6920 | - |
| 20 Mar 2024 | 0.7180 | 0.7200 | 0.7060 | 0.7200 | 0.7200 | - |
| 19 Mar 2024 | 0.7940 | 0.7940 | 0.7160 | 0.7220 | 0.7220 | - |
| 18 Mar 2024 | 0.8440 | 0.8440 | 0.7900 | 0.7960 | 0.7960 | - |
| 15 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 14 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 13 Mar 2024 | 0.9560 | 0.9560 | 0.9220 | 0.9220 | 0.9220 | - |
| 12 Mar 2024 | 0.9860 | 0.9960 | 0.9580 | 0.9580 | 0.9580 | - |
| 11 Mar 2024 | 0.9804 | 0.9804 | 0.9804 | 0.9804 | 0.9804 | - |
| 08 Mar 2024 | 1.0650 | 1.0650 | 0.9763 | 0.9763 | 0.9763 | - |
| 07 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 05 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 04 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 01 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 28 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 27 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 26 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 23 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 22 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 21 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 20 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 19 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 16 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 14 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 13 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 Feb 2024 | 1:20 Stock split | |||||
| 08 Feb 2024 | 1.1800 | 1.6200 | 1.1800 | 1.2800 | 1.2800 | 500 |
| 07 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | - |
| 05 Feb 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | - |
| 02 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 01 Feb 2024 | 1.2200 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | - |
| 31 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 30 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 29 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 26 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | - |
| 25 Jan 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
| 24 Jan 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | - |
| 23 Jan 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | - |
| 22 Jan 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | - |
| 19 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 18 Jan 2024 | 1.7900 | 1.7900 | 1.6100 | 1.6400 | 1.6400 | - |
| 17 Jan 2024 | 1.6700 | 1.9200 | 1.6700 | 1.7800 | 1.7800 | - |
| 16 Jan 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | - |
| 15 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 Jan 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
| 11 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 10 Jan 2024 | 1.8100 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | - |
| 09 Jan 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9600 | 1.9600 | - |
| 08 Jan 2024 | 1.8300 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | - |
| 05 Jan 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | - |
| 04 Jan 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | - |
| 03 Jan 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | - |
| 02 Jan 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | - |
| 29 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 28 Dec 2023 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | - |
| 27 Dec 2023 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | - |
| 22 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 21 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 20 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 19 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 18 Dec 2023 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.