Frankfurt - Delayed Quote EUR

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

0.0122 0.0000 (0.00%)
At close: April 26 at 3:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0110 0.0122 0.0110 0.0122 0.0122 -
Apr 25, 2024 0.0124 0.0128 0.0104 0.0122 0.0122 30,000
Apr 24, 2024 0.0136 0.0138 0.0124 0.0138 0.0138 360
Apr 23, 2024 0.0156 0.0156 0.0134 0.0134 0.0134 35,000
Apr 22, 2024 0.0168 0.0168 0.0168 0.0168 0.0168 17,857
Apr 19, 2024 0.0140 0.0148 0.0140 0.0146 0.0146 -
Apr 18, 2024 0.0160 0.0160 0.0146 0.0150 0.0150 40,000
Apr 17, 2024 0.0184 0.0190 0.0160 0.0160 0.0160 83,290
Apr 16, 2024 0.0166 0.0166 0.0154 0.0166 0.0166 -
Apr 15, 2024 0.0170 0.0196 0.0160 0.0196 0.0196 52,000
Apr 12, 2024 0.0230 0.0230 0.0194 0.0200 0.0200 80,789
Apr 11, 2024 0.0248 0.0248 0.0248 0.0248 0.0248 3,000
Apr 10, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 40,000
Apr 9, 2024 0.0232 0.0248 0.0200 0.0210 0.0210 90,600
Apr 8, 2024 0.0228 0.0232 0.0200 0.0208 0.0208 216,942
Apr 5, 2024 0.0298 0.0298 0.0240 0.0240 0.0240 53,000
Apr 4, 2024 0.0950 0.1000 0.0262 0.0340 0.0340 173,740
Apr 3, 2024 0.1250 0.1250 0.1250 0.1250 0.1250 13,411
Apr 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Mar 28, 2024 0.7150 0.8000 0.7150 0.8000 0.8000 600
Mar 27, 2024 0.4276 0.4276 0.4276 0.4276 0.4276 -
Mar 26, 2024 0.2644 0.3136 0.2644 0.3136 0.3136 -
Mar 25, 2024 0.2376 0.2662 0.2376 0.2662 0.2662 -
Mar 22, 2024 0.3040 0.3136 0.2718 0.2718 0.2718 -
Mar 21, 2024 0.2518 0.2518 0.2242 0.2242 0.2242 -
Mar 20, 2024 0.2850 0.2850 0.2490 0.2490 0.2490 -
Mar 19, 2024 0.2586 0.2662 0.2186 0.2662 0.2662 -
Mar 18, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Mar 15, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
Mar 14, 2024 0.3810 0.3810 0.3810 0.3810 0.3810 -
Mar 13, 2024 0.0268 0.0283 0.0255 0.0283 0.0283 22,053
Mar 12, 2024 0.0599 0.0599 0.0336 0.0336 0.0336 327,743
Mar 11, 2024 0.0614 0.0614 0.0575 0.0575 0.0575 -
Mar 8, 2024 0.0549 0.0612 0.0549 0.0612 0.0612 -
Mar 7, 2024 0.0658 0.0658 0.0549 0.0549 0.0549 7,296
Mar 6, 2024 0.0732 0.0732 0.0702 0.0732 0.0732 23,854
Mar 5, 2024 0.9010 1.0740 0.9010 1.0740 1.0740 -
Mar 4, 2024 1.0530 1.0530 0.9190 0.9190 0.9190 400
Mar 1, 2024 0.4962 1.1020 0.4962 1.1020 1.1020 30
Feb 29, 2024 0.4952 0.4952 0.4732 0.4760 0.4760 -
Feb 28, 2024 0.5000 0.5000 0.4732 0.4732 0.4732 -
Feb 27, 2024 0.5230 0.5230 0.4846 0.4902 0.4902 -
Feb 26, 2024 0.4852 0.4852 0.4664 0.4704 0.4704 -
Feb 23, 2024 0.4808 0.4808 0.4600 0.4600 0.4600 2,300
Feb 22, 2024 0.5260 0.5260 0.4998 0.4998 0.4998 8,180
Feb 21, 2024 0.5350 0.5350 0.5130 0.5260 0.5260 1,000
Feb 20, 2024 0.5230 0.5230 0.5035 0.5130 0.5130 -
Feb 19, 2024 0.5350 0.5350 0.4600 0.4600 0.4600 -
Feb 16, 2024 0.5685 0.5685 0.5415 0.5415 0.5415 -
Feb 15, 2024 0.5670 0.5670 0.5455 0.5455 0.5455 -
Feb 14, 2024 0.5705 0.5705 0.5415 0.5415 0.5415 70
Feb 13, 2024 0.5945 0.5945 0.5415 0.5415 0.5415 -
Feb 12, 2024 0.5745 0.6090 0.5280 0.6090 0.6090 1
Feb 9, 2024 0.5595 0.5595 0.5290 0.5290 0.5290 -
Feb 8, 2024 0.5595 0.5595 0.5370 0.5415 0.5415 -
Feb 7, 2024 0.5960 0.5960 0.5200 0.5200 0.5200 400
Feb 6, 2024 0.5775 0.6300 0.5510 0.6300 0.6300 24
Feb 5, 2024 0.5745 0.5745 0.5510 0.5540 0.5540 -
Feb 2, 2024 0.5855 0.5855 0.5530 0.5530 0.5530 36
Feb 1, 2024 0.7410 0.7410 0.7410 0.7410 0.7410 -
Jan 31, 2024 0.7410 0.7410 0.7410 0.7410 0.7410 -
Jan 30, 2024 0.8020 0.8020 0.7410 0.7410 0.7410 4,080
Jan 29, 2024 0.5320 1.1890 0.5320 0.8500 0.8500 25,120
Jan 26, 2024 0.5320 0.5890 0.5320 0.5890 0.5890 299
Jan 25, 2024 0.5330 0.5330 0.5330 0.5330 0.5330 -
Jan 24, 2024 0.5415 0.5415 0.5415 0.5415 0.5415 -
Jan 23, 2024 0.5395 0.5395 0.5395 0.5395 0.5395 -
Jan 22, 2024 0.6365 0.6365 0.6000 0.6000 0.6000 1,336
Jan 19, 2024 0.5130 0.6300 0.5130 0.6300 0.6300 1,425
Jan 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 17, 2024 0.4352 0.5000 0.4352 0.5000 0.5000 5,570
Jan 16, 2024 0.3002 0.3002 0.3002 0.3002 0.3002 -
Jan 15, 2024 0.3306 0.3306 0.3306 0.3306 0.3306 -
Jan 12, 2024 0.3306 0.3306 0.3306 0.3306 0.3306 -
Jan 11, 2024 0.3306 0.3306 0.3306 0.3306 0.3306 -
Jan 10, 2024 0.3136 0.3136 0.3136 0.3136 0.3136 -
Jan 9, 2024 0.2992 0.2992 0.2992 0.2992 0.2992 -
Jan 8, 2024 0.2992 0.2992 0.2992 0.2992 0.2992 -
Jan 5, 2024 0.2908 0.2908 0.2908 0.2908 0.2908 -
Jan 4, 2024 0.2942 0.2942 0.2942 0.2942 0.2942 -
Jan 3, 2024 0.3334 0.3334 0.3334 0.3334 0.3334 -
Jan 2, 2024 0.3116 0.3412 0.3116 0.3412 0.3412 385
Dec 29, 2023 0.3098 0.3098 0.3098 0.3098 0.3098 -
Dec 28, 2023 0.3098 0.3098 0.3098 0.3098 0.3098 -
Dec 27, 2023 0.3136 0.3136 0.3136 0.3136 0.3136 -
Dec 22, 2023 0.3082 0.3082 0.3082 0.3082 0.3082 -
Dec 21, 2023 0.3176 0.3176 0.3176 0.3176 0.3176 -
Dec 20, 2023 0.3148 0.3148 0.3148 0.3148 0.3148 -
Dec 19, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 18, 2023 0.3034 0.3034 0.3034 0.3034 0.3034 -
Dec 15, 2023 0.3040 0.3040 0.3040 0.3040 0.3040 -
Dec 14, 2023 0.3002 0.3002 0.3002 0.3002 0.3002 -
Dec 13, 2023 0.3278 0.3360 0.3278 0.3360 0.3360 185
Dec 12, 2023 0.3060 0.3060 0.3060 0.3060 0.3060 -
Dec 11, 2023 0.3422 0.3422 0.3422 0.3422 0.3422 -
Dec 8, 2023 0.3534 0.3534 0.3534 0.3534 0.3534 -
Dec 7, 2023 0.3610 0.3610 0.3610 0.3610 0.3610 -
Dec 6, 2023 0.3326 0.3326 0.3326 0.3326 0.3326 -
Dec 5, 2023 0.3516 0.3516 0.3458 0.3458 0.3458 200
Dec 4, 2023 0.3422 0.3422 0.3422 0.3422 0.3422 -
Dec 1, 2023 0.3440 0.3440 0.3440 0.3440 0.3440 -
Nov 30, 2023 0.4196 0.4196 0.3630 0.3630 0.3630 19
Nov 29, 2023 0.3696 0.3696 0.3696 0.3696 0.3696 -
Nov 28, 2023 0.3716 0.4096 0.3716 0.4096 0.4096 195
Nov 27, 2023 0.3724 0.3724 0.3724 0.3724 0.3724 -
Nov 24, 2023 0.3702 0.3702 0.3702 0.3702 0.3702 -
Nov 23, 2023 0.3716 0.3716 0.3716 0.3716 0.3716 -
Nov 22, 2023 0.3896 0.3896 0.3896 0.3896 0.3896 -
Nov 21, 2023 0.3820 0.3820 0.3820 0.3820 0.3820 -
Nov 20, 2023 0.3716 0.3716 0.3716 0.3716 0.3716 -
Nov 17, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 516
Nov 16, 2023 0.5025 0.5025 0.5025 0.5025 0.5025 -
Nov 15, 2023 0.5965 0.5965 0.5965 0.5965 0.5965 -
Nov 14, 2023 0.6260 0.6260 0.6260 0.6260 0.6260 -
Nov 13, 2023 0.6260 0.6260 0.6260 0.6260 0.6260 -
Nov 10, 2023 0.6375 0.6375 0.6375 0.6375 0.6375 -
Nov 9, 2023 0.6175 0.6175 0.6175 0.6175 0.6175 -
Nov 8, 2023 0.6705 0.6705 0.6705 0.6705 0.6705 -
Nov 7, 2023 0.6405 0.6420 0.6405 0.6420 0.6420 -
Nov 6, 2023 0.6075 0.6075 0.6075 0.6075 0.6075 -
Nov 3, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 -
Nov 2, 2023 0.6395 0.6510 0.6395 0.6510 0.6510 190
Nov 1, 2023 0.6005 0.6015 0.6005 0.6015 0.6015 30
Oct 31, 2023 0.6420 0.6420 0.6150 0.6150 0.6150 418
Oct 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 27, 2023 0.6255 0.6255 0.6255 0.6255 0.6255 -
Oct 26, 2023 0.6605 0.6605 0.6605 0.6605 0.6605 -
Oct 25, 2023 0.5945 0.5945 0.5945 0.5945 0.5945 -
Oct 24, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Oct 23, 2023 0.6305 0.6305 0.6305 0.6305 0.6305 -
Oct 20, 2023 0.6210 0.6210 0.6210 0.6210 0.6210 -
Oct 19, 2023 0.6360 0.6360 0.6360 0.6360 0.6360 196
Oct 18, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 17, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 16, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 13, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 12, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 11, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 10, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 9, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 6, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 5, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 4, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 3, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Oct 2, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 29, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 28, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 27, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 26, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 25, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 22, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 21, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 20, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 19, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 18, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 15, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 14, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 13, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 12, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 11, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 8, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 7, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 6, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 5, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 4, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Sep 1, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 31, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 30, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 29, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 28, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 25, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 24, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 23, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 22, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 21, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 18, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 17, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 16, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 15, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 14, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 11, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 10, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 9, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 8, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 7, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 4, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 3, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 2, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Aug 1, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 31, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 28, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 27, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 26, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 25, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 24, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 21, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 20, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 19, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 18, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 17, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 14, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 13, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 12, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 11, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 10, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 7, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 6, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 5, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 4, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 3, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 30, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 29, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 28, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 27, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 26, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 23, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 22, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 21, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 20, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 19, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 16, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 15, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 14, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 13, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 12, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 9, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 8, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 7, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 6, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 5, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 2, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jun 1, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
May 31, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
May 30, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
May 29, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
May 26, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
May 25, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
May 24, 2023 1.1710 1.1710 1.1710 1.1710 1.1710 -
May 23, 2023 1.1350 1.1350 1.1350 1.1350 1.1350 160
May 22, 2023 1.9010 1.9010 1.9010 1.9010 1.9010 -
May 19, 2023 1.9010 1.9010 1.9010 1.9010 1.9010 -
May 18, 2023 1:10000 Stock Splits
May 18, 2023 1.9010 1.9010 1.9010 1.9010 1.9010 -

Related Tickers

FMNB.BE Leonardo SpA
21.49
-1.87%
 
AM.PA Dassault Aviation société anonyme
203.80
+0.99%
 
HAG.DE Hensoldt AG
38.28
+1.54%
 
DRS Leonardo DRS, Inc.
21.67
+1.31%
 
AIR.PA Airbus SE
157.06
-0.92%