Australia markets closed

DroneShield Limited (DRH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5260+0.0110 (+2.14%)
At close: 09:38PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.51800.52600.51000.52600.526034,404
25 Apr 20240.51500.51600.50000.51500.515012,700
24 Apr 20240.50800.51900.48500.51500.515026,550
23 Apr 20240.55600.56500.53200.54900.549046,516
22 Apr 20240.57400.60700.57400.60000.600049,354
19 Apr 20240.70200.70200.70200.70200.7020-
18 Apr 20240.70200.70200.70200.70200.7020-
17 Apr 20240.66100.73000.64400.70200.7020269,018
16 Apr 20240.57000.58300.56200.58000.580057,070
15 Apr 20240.57000.59700.56200.59000.5900147,537
12 Apr 20240.51000.52500.51000.52500.525016,322
11 Apr 20240.49850.49900.49000.49450.49459,020
10 Apr 20240.50000.51400.49500.50000.500062,700
09 Apr 20240.49450.49450.47500.47500.475033,200
08 Apr 20240.49300.49400.48000.49400.494024,200
05 Apr 20240.47700.47950.47050.47900.479011,800
04 Apr 20240.48600.49000.48600.48600.486024,596
03 Apr 20240.49300.49500.48500.49500.495017,500
02 Apr 20240.48050.50800.47400.50000.5000105,680
28 Mar 20240.44000.45500.44000.45500.45502,150
27 Mar 20240.43100.44500.43000.44200.442032,350
26 Mar 20240.43400.43600.42500.43600.436055,000
25 Mar 20240.43500.45100.43500.45100.451044,612
22 Mar 20240.42100.45000.42100.44500.445077,992
21 Mar 20240.42000.43300.42000.43300.433037,500
20 Mar 20240.41000.41200.41000.41200.41206,000
19 Mar 20240.40500.42000.40500.42000.420011,250
18 Mar 20240.40700.40900.39600.39600.396045,201
15 Mar 20240.40000.41500.40000.40300.403062,000
14 Mar 20240.40300.41900.40200.40200.402014,000
13 Mar 20240.42600.42600.41800.41800.418020,732
12 Mar 20240.42000.43500.42000.43400.434064,880
11 Mar 20240.39600.40900.39100.40000.4000153,080
08 Mar 20240.39000.39800.38100.39800.398085,600
07 Mar 20240.37500.38800.36000.38800.3880127,850
06 Mar 20240.41800.43200.41800.43200.432047,100
05 Mar 20240.40200.42300.40200.42100.421099,065
04 Mar 20240.38000.38800.37000.38800.3880245,256
01 Mar 20240.40500.41400.40500.41000.4100145,860
29 Feb 20240.42200.45000.41000.44000.4400152,279
28 Feb 20240.54600.60000.54600.57000.5700192,369
27 Feb 20240.45800.46900.45800.46800.468051,415
26 Feb 20240.45100.46400.45100.46300.463047,700
23 Feb 20240.45000.46500.45000.46000.4600123,105
22 Feb 20240.44600.47000.44500.47000.4700114,050
21 Feb 20240.42000.42000.41000.41900.419031,700
20 Feb 20240.43300.43300.42100.42200.422013,900
19 Feb 20240.43100.43200.43000.43200.432054,400
16 Feb 20240.44200.44400.41200.43000.430083,711
15 Feb 20240.38600.41200.38600.40000.400059,555
14 Feb 20240.40000.40500.38000.40500.405075,152
13 Feb 20240.42400.43800.41000.43200.432095,225
12 Feb 20240.43900.44700.41800.41800.4180256,250
09 Feb 20240.42600.45000.41900.44400.4440274,680
08 Feb 20240.37600.40000.37500.39100.3910624,763
07 Feb 20240.35300.40900.35300.38500.3850221,420
06 Feb 20240.38000.38000.33900.35500.355035,840
05 Feb 20240.36000.38000.36000.37700.3770227,659
02 Feb 20240.33600.37300.33600.37000.3700138,862
01 Feb 20240.31600.32900.31600.32500.3250226,700
31 Jan 20240.29500.31300.29500.31000.310017,200
30 Jan 20240.26400.29800.26400.29500.295042,383
29 Jan 20240.25800.27200.25400.27200.27202,800
26 Jan 20240.25000.27800.25000.27800.278016,200
25 Jan 20240.24300.25500.24300.25500.255054,800
24 Jan 20240.23700.25600.23700.25600.25602,000
23 Jan 20240.23700.24400.23700.24400.244039,073
22 Jan 20240.23700.25500.23700.23700.23701,000
19 Jan 20240.23000.25500.23000.25500.25501,500
18 Jan 20240.22600.24500.22600.24500.2450400
17 Jan 20240.24000.25400.24000.25400.254010,000
16 Jan 20240.23400.25800.23400.25000.25002,000
15 Jan 20240.25200.25200.25200.25200.2520-
12 Jan 20240.23500.25200.23500.25200.252084,525
11 Jan 20240.23600.23600.23600.23600.2360-
10 Jan 20240.23500.25400.23500.23600.23601,500
09 Jan 20240.23200.25800.23200.25800.25803,350
08 Jan 20240.23500.24400.22100.24400.244062,831
05 Jan 20240.22900.22900.22000.22000.2200854
04 Jan 20240.23000.24800.23000.24800.248015,000
03 Jan 20240.23000.24500.23000.23500.235056,000
02 Jan 20240.22900.25300.22900.25300.2530121,000
29 Dec 20230.23100.23100.23100.23100.2310-
28 Dec 20230.22500.24400.22500.23500.235010,000
27 Dec 20230.25000.26400.23100.26000.260045,250
22 Dec 20230.23100.26600.23100.23900.239086,767
21 Dec 20230.20100.22700.20100.22700.227027,300
20 Dec 20230.20600.20600.20600.20600.2060-
19 Dec 20230.19500.19500.19500.19500.195010,000
18 Dec 20230.18800.19400.18800.19400.19405,000
15 Dec 20230.18900.18900.18900.18900.1890-
14 Dec 20230.18800.18800.17950.17950.17959,000
13 Dec 20230.17750.19750.17750.19750.197514,663
12 Dec 20230.18200.18200.18200.18200.1820-
11 Dec 20230.17800.19750.17800.19750.19755,000
08 Dec 20230.18500.18500.18500.18500.1850-
07 Dec 20230.18850.18850.18850.18850.1885-
06 Dec 20230.19700.19700.19500.19500.195045,000
05 Dec 20230.18250.18250.18250.18250.1825-
04 Dec 20230.18100.18100.18100.18100.1810-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...