Frankfurt - Delayed Quote EUR

Draganfly Inc. (3U8A.F)

0.2585 +0.0145 (+5.94%)
At close: April 26 at 12:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2320 0.2585 0.2320 0.2585 0.2585 1,400
Apr 25, 2024 0.2440 0.2440 0.2440 0.2440 0.2440 -
Apr 24, 2024 0.2540 0.2785 0.2520 0.2785 0.2785 400
Apr 23, 2024 0.2325 0.2325 0.2325 0.2325 0.2325 -
Apr 22, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Apr 19, 2024 0.2115 0.2430 0.2115 0.2430 0.2430 10,000
Apr 18, 2024 0.2320 0.2320 0.2320 0.2320 0.2320 -
Apr 17, 2024 0.2100 0.2385 0.2100 0.2385 0.2385 20,000
Apr 16, 2024 0.2105 0.2105 0.2105 0.2105 0.2105 -
Apr 15, 2024 0.2130 0.2130 0.2130 0.2130 0.2130 -
Apr 12, 2024 0.2160 0.2225 0.2160 0.2225 0.2225 -
Apr 11, 2024 0.1960 0.1960 0.1960 0.1960 0.1960 -
Apr 10, 2024 0.2055 0.2200 0.2055 0.2200 0.2200 100,000
Apr 9, 2024 0.1950 0.2000 0.1950 0.2000 0.2000 -
Apr 8, 2024 0.1888 0.1888 0.1888 0.1888 0.1888 1,000
Apr 5, 2024 0.2095 0.2095 0.1990 0.1990 0.1990 600
Apr 4, 2024 0.2160 0.2445 0.2145 0.2445 0.2445 5,000
Apr 3, 2024 0.1928 0.1928 0.1910 0.1910 0.1910 -
Apr 2, 2024 0.1948 0.2240 0.1892 0.1892 0.1892 18,180
Mar 28, 2024 0.1616 0.1982 0.1614 0.1614 0.1614 2,000
Mar 27, 2024 0.1494 0.1494 0.1450 0.1450 0.1450 -
Mar 26, 2024 0.1452 0.1452 0.1452 0.1452 0.1452 -
Mar 25, 2024 0.1442 0.1442 0.1442 0.1442 0.1442 -
Mar 22, 2024 0.1462 0.1462 0.1462 0.1462 0.1462 -
Mar 21, 2024 0.1448 0.1448 0.1448 0.1448 0.1448 -
Mar 20, 2024 0.1474 0.1474 0.1474 0.1474 0.1474 -
Mar 19, 2024 0.1440 0.1474 0.1430 0.1430 0.1430 1,000
Mar 18, 2024 0.1398 0.1504 0.1398 0.1504 0.1504 200
Mar 15, 2024 0.1430 0.1430 0.1430 0.1430 0.1430 -
Mar 14, 2024 0.1458 0.1458 0.1458 0.1458 0.1458 -
Mar 13, 2024 0.1334 0.1334 0.1334 0.1334 0.1334 -
Mar 12, 2024 0.1352 0.1352 0.1352 0.1352 0.1352 -
Mar 11, 2024 0.1388 0.1388 0.1298 0.1298 0.1298 -
Mar 8, 2024 0.1386 0.1386 0.1386 0.1386 0.1386 -
Mar 7, 2024 0.1404 0.1404 0.1404 0.1404 0.1404 -
Mar 6, 2024 0.1428 0.1428 0.1428 0.1428 0.1428 -
Mar 5, 2024 0.1386 0.1722 0.1342 0.1722 0.1722 15,000
Mar 4, 2024 0.1426 0.1476 0.1426 0.1476 0.1476 -
Mar 1, 2024 0.1916 0.1916 0.1916 0.1916 0.1916 -
Feb 29, 2024 0.1382 0.1696 0.1382 0.1696 0.1696 700
Feb 28, 2024 0.1670 0.1670 0.1578 0.1578 0.1578 30,000
Feb 27, 2024 0.1300 0.1678 0.1300 0.1394 0.1394 19,002
Feb 26, 2024 0.1498 0.1538 0.1200 0.1538 0.1538 10,000
Feb 23, 2024 0.1400 0.1400 0.1394 0.1394 0.1394 6,000
Feb 22, 2024 0.2400 0.2695 0.1650 0.1650 0.1650 111,250
Feb 21, 2024 0.3545 0.3845 0.3545 0.3845 0.3845 3,900
Feb 20, 2024 0.3825 0.3825 0.3825 0.3825 0.3825 -
Feb 19, 2024 0.3760 0.3760 0.3760 0.3760 0.3760 -
Feb 16, 2024 0.4065 0.4065 0.3535 0.3535 0.3535 1,500
Feb 15, 2024 0.3995 0.4090 0.3995 0.4090 0.4090 -
Feb 14, 2024 0.3915 0.3995 0.3915 0.3995 0.3995 200
Feb 13, 2024 0.3975 0.3975 0.3975 0.3975 0.3975 -
Feb 12, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Feb 9, 2024 0.3235 0.3455 0.3235 0.3445 0.3445 20,000
Feb 8, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Feb 7, 2024 0.3235 0.3235 0.3235 0.3235 0.3235 -
Feb 6, 2024 0.3185 0.3270 0.3185 0.3270 0.3270 100
Feb 5, 2024 0.3365 0.3700 0.3365 0.3700 0.3700 10,000
Feb 2, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Feb 1, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 31, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Jan 30, 2024 0.3350 0.3350 0.3320 0.3320 0.3320 1,250
Jan 29, 2024 0.3180 0.3180 0.3180 0.3180 0.3180 -
Jan 26, 2024 0.3305 0.3305 0.3305 0.3305 0.3305 -
Jan 25, 2024 0.3160 0.3460 0.3160 0.3460 0.3460 8,000
Jan 24, 2024 0.3375 0.3375 0.3370 0.3370 0.3370 -
Jan 23, 2024 0.3305 0.3305 0.3305 0.3305 0.3305 -
Jan 22, 2024 0.3410 0.3720 0.3410 0.3720 0.3720 3,100
Jan 19, 2024 0.3415 0.3415 0.3310 0.3310 0.3310 -
Jan 18, 2024 0.3495 0.3495 0.3495 0.3495 0.3495 -
Jan 17, 2024 0.3490 0.3745 0.3490 0.3745 0.3745 50
Jan 16, 2024 0.3490 0.3755 0.3490 0.3580 0.3580 1,040
Jan 15, 2024 0.3500 0.3710 0.3500 0.3710 0.3710 5,000
Jan 12, 2024 0.3415 0.3415 0.3415 0.3415 0.3415 -
Jan 11, 2024 0.3455 0.3755 0.3455 0.3550 0.3550 1,000
Jan 10, 2024 0.3780 0.3780 0.3540 0.3540 0.3540 5,000
Jan 9, 2024 0.3735 0.3990 0.3705 0.3990 0.3990 700
Jan 8, 2024 0.3870 0.4170 0.3870 0.4015 0.4015 4,230
Jan 5, 2024 0.4035 0.4035 0.4035 0.4035 0.4035 -
Jan 4, 2024 0.4240 0.4240 0.4230 0.4230 0.4230 -
Jan 3, 2024 0.4255 0.4255 0.4250 0.4250 0.4250 -
Jan 2, 2024 0.4190 0.4190 0.4190 0.4190 0.4190 -
Dec 29, 2023 0.3960 0.3960 0.3960 0.3960 0.3960 -
Dec 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Dec 27, 2023 0.4135 0.4200 0.4135 0.4200 0.4200 1,000
Dec 22, 2023 0.4115 0.4115 0.4115 0.4115 0.4115 -
Dec 21, 2023 0.3985 0.4190 0.3985 0.4190 0.4190 2,400
Dec 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 19, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Dec 18, 2023 0.5260 0.5260 0.4805 0.4805 0.4805 8,010
Dec 15, 2023 0.4880 0.4880 0.4880 0.4880 0.4880 -
Dec 14, 2023 0.4810 0.4815 0.4810 0.4815 0.4815 -
Dec 13, 2023 0.4940 0.4940 0.4940 0.4940 0.4940 -
Dec 12, 2023 0.5060 0.5060 0.5060 0.5060 0.5060 -
Dec 11, 2023 0.4960 0.5260 0.4960 0.5260 0.5260 2,000
Dec 8, 2023 0.4765 0.4765 0.4765 0.4765 0.4765 -
Dec 7, 2023 0.4730 0.4820 0.4720 0.4720 0.4720 1,500
Dec 6, 2023 0.4950 0.4955 0.4715 0.4715 0.4715 -
Dec 5, 2023 0.5120 0.5120 0.5120 0.5120 0.5120 -
Dec 4, 2023 0.4690 0.4690 0.4690 0.4690 0.4690 -
Dec 1, 2023 0.4720 0.4720 0.4720 0.4720 0.4720 -
Nov 30, 2023 0.4725 0.4725 0.4695 0.4695 0.4695 -
Nov 29, 2023 0.4765 0.5070 0.4660 0.4660 0.4660 4,750
Nov 28, 2023 0.4710 0.4710 0.4710 0.4710 0.4710 -
Nov 27, 2023 0.4475 0.4490 0.4475 0.4490 0.4490 -
Nov 24, 2023 0.4570 0.4570 0.4570 0.4570 0.4570 -
Nov 23, 2023 0.4480 0.4480 0.4425 0.4425 0.4425 -
Nov 22, 2023 0.4550 0.4770 0.4550 0.4770 0.4770 -
Nov 21, 2023 0.4600 0.5330 0.4600 0.4750 0.4750 2,200
Nov 20, 2023 0.4390 0.4925 0.4325 0.4800 0.4800 1,710
Nov 17, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Nov 16, 2023 0.4775 0.4910 0.4775 0.4910 0.4910 -
Nov 15, 2023 0.4885 0.4895 0.4885 0.4895 0.4895 -
Nov 14, 2023 0.5320 0.5320 0.4875 0.4875 0.4875 -
Nov 13, 2023 0.5360 0.5570 0.5360 0.5570 0.5570 -
Nov 10, 2023 0.5470 0.5720 0.5470 0.5720 0.5720 -
Nov 9, 2023 0.5220 0.6390 0.5220 0.5650 0.5650 4,000
Nov 8, 2023 0.5340 0.5900 0.5340 0.5530 0.5530 805
Nov 7, 2023 0.5460 0.5500 0.5460 0.5500 0.5500 3,000
Nov 6, 2023 0.5600 0.6100 0.5600 0.6030 0.6030 1,000
Nov 3, 2023 0.5610 0.5610 0.5610 0.5610 0.5610 -
Nov 2, 2023 0.5380 0.5950 0.5380 0.5950 0.5950 -
Nov 1, 2023 0.5160 0.5520 0.5160 0.5520 0.5520 -
Oct 31, 2023 0.5010 0.5010 0.5010 0.5010 0.5010 -
Oct 30, 2023 0.5260 0.5260 0.5180 0.5180 0.5180 -
Oct 27, 2023 0.5120 0.5430 0.5120 0.5430 0.5430 -
Oct 26, 2023 0.5390 0.5680 0.5390 0.5680 0.5680 -
Oct 25, 2023 0.5610 0.5840 0.5610 0.5840 0.5840 900
Oct 24, 2023 0.5320 0.5890 0.5320 0.5890 0.5890 -
Oct 23, 2023 0.5700 0.6000 0.5700 0.5880 0.5880 9,904
Oct 20, 2023 0.6360 0.6360 0.6360 0.6360 0.6360 -
Oct 19, 2023 0.6310 0.7300 0.6310 0.6700 0.6700 6,841
Oct 18, 2023 0.6580 0.6720 0.6200 0.6720 0.6720 55,500
Oct 17, 2023 0.6620 0.6850 0.6620 0.6850 0.6850 -
Oct 16, 2023 0.6680 0.6680 0.6680 0.6680 0.6680 -
Oct 13, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 -
Oct 12, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Oct 11, 2023 0.6740 0.6740 0.6740 0.6740 0.6740 -
Oct 10, 2023 0.6540 0.6650 0.6540 0.6650 0.6650 253
Oct 9, 2023 0.6690 0.6690 0.6690 0.6690 0.6690 -
Oct 6, 2023 0.6710 0.6710 0.6710 0.6710 0.6710 -
Oct 5, 2023 0.6570 0.6650 0.6570 0.6650 0.6650 400
Oct 4, 2023 0.6470 0.6470 0.6470 0.6470 0.6470 -
Oct 3, 2023 0.7200 0.7200 0.6610 0.6860 0.6860 9,500
Oct 2, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 10,000
Sep 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 500
Sep 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 26, 2023 0.7620 0.7620 0.7620 0.7620 0.7620 -
Sep 25, 2023 0.7700 0.7810 0.7450 0.7450 0.7450 -
Sep 22, 2023 0.7650 0.7650 0.7550 0.7550 0.7550 -
Sep 21, 2023 0.7540 0.7700 0.7540 0.7700 0.7700 -
Sep 20, 2023 0.8010 0.8010 0.8010 0.8010 0.8010 1,500
Sep 19, 2023 0.8010 0.8010 0.8010 0.8010 0.8010 -
Sep 18, 2023 0.8020 0.9000 0.8020 0.8760 0.8760 5,100
Sep 15, 2023 0.8000 0.8400 0.8000 0.8350 0.8350 3,225
Sep 14, 2023 0.7550 0.8400 0.7550 0.8310 0.8310 7,800
Sep 13, 2023 0.7900 0.8020 0.7900 0.8020 0.8020 -
Sep 12, 2023 0.7680 0.7850 0.7680 0.7850 0.7850 -
Sep 11, 2023 0.8360 0.8360 0.8360 0.8360 0.8360 500
Sep 8, 2023 0.7560 0.8170 0.7560 0.8170 0.8170 -
Sep 7, 2023 0.7610 0.8010 0.7610 0.8010 0.8010 -
Sep 6, 2023 0.7450 0.7920 0.7450 0.7920 0.7920 -
Sep 5, 2023 0.8300 0.8300 0.7510 0.7690 0.7690 3,500
Sep 4, 2023 0.7520 0.7520 0.7520 0.7520 0.7520 -
Sep 1, 2023 0.7610 0.7720 0.7610 0.7720 0.7720 20
Aug 31, 2023 0.7990 0.8250 0.7990 0.8250 0.8250 -
Aug 30, 2023 0.8130 0.8630 0.8080 0.8080 0.8080 500
Aug 29, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 -
Aug 28, 2023 0.8230 0.8430 0.8210 0.8430 0.8430 -
Aug 25, 2023 0.8520 0.8820 0.8520 0.8670 0.8670 -
Aug 24, 2023 0.8150 0.8380 0.8150 0.8340 0.8340 -
Aug 23, 2023 0.7300 0.7550 0.7300 0.7550 0.7550 -
Aug 22, 2023 0.7300 0.7410 0.7300 0.7410 0.7410 -
Aug 21, 2023 0.7290 0.7450 0.7290 0.7370 0.7370 2,450
Aug 18, 2023 0.7150 0.8050 0.7150 0.7270 0.7270 1,000
Aug 17, 2023 0.7280 0.7600 0.7090 0.7600 0.7600 -
Aug 16, 2023 0.7780 0.7780 0.7500 0.7500 0.7500 4,000
Aug 15, 2023 0.8120 0.8120 0.7980 0.7980 0.7980 -
Aug 14, 2023 0.8090 0.8160 0.8090 0.8160 0.8160 -
Aug 11, 2023 0.7910 0.7910 0.7810 0.7820 0.7820 -
Aug 10, 2023 0.8350 0.8350 0.8080 0.8170 0.8170 -
Aug 9, 2023 0.9190 0.9190 0.9190 0.9190 0.9190 -
Aug 8, 2023 0.8480 0.8480 0.8480 0.8480 0.8480 -
Aug 7, 2023 0.8540 0.8620 0.8540 0.8620 0.8620 -
Aug 4, 2023 0.8730 0.8730 0.8680 0.8680 0.8680 -
Aug 3, 2023 0.8900 0.8900 0.8700 0.8710 0.8710 6,550
Aug 2, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 1, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 -
Jul 31, 2023 0.8940 0.8940 0.8940 0.8940 0.8940 -
Jul 28, 2023 0.9180 0.9180 0.8970 0.8970 0.8970 -
Jul 27, 2023 0.9120 0.9120 0.9120 0.9120 0.9120 -
Jul 26, 2023 0.9010 0.9010 0.9010 0.9010 0.9010 -
Jul 25, 2023 0.9540 0.9540 0.9540 0.9540 0.9540 -
Jul 24, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 21, 2023 0.9560 0.9680 0.9560 0.9680 0.9680 -
Jul 20, 2023 0.9610 1.0260 0.9200 1.0260 1.0260 5,900
Jul 19, 2023 0.9500 0.9610 0.9500 0.9610 0.9610 -
Jul 18, 2023 0.9020 0.9270 0.8810 0.9270 0.9270 -
Jul 17, 2023 0.9570 0.9570 0.9400 0.9400 0.9400 4,035
Jul 14, 2023 1.0020 1.0500 1.0020 1.0500 1.0500 2,500
Jul 13, 2023 1.0120 1.0120 1.0040 1.0040 1.0040 -
Jul 12, 2023 1.0320 1.0320 1.0320 1.0320 1.0320 -
Jul 11, 2023 1.0300 1.0440 1.0300 1.0360 1.0360 800
Jul 10, 2023 1.0620 1.0660 1.0620 1.0660 1.0660 -
Jul 7, 2023 1.0600 1.0620 1.0560 1.0560 1.0560 -
Jul 6, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 15,000
Jul 5, 2023 1.1260 1.1260 1.1000 1.1000 1.1000 -
Jul 4, 2023 1.1000 1.1020 1.1000 1.1020 1.1020 1,700
Jul 3, 2023 1.1320 1.1500 1.0880 1.1500 1.1500 5,000
Jun 30, 2023 1.1940 1.1940 1.1620 1.1620 1.1620 -
Jun 29, 2023 1.1300 1.1940 1.1300 1.1940 1.1940 -
Jun 28, 2023 1.1080 1.1080 1.1080 1.1080 1.1080 -
Jun 27, 2023 1.0660 1.0660 1.0000 1.0000 1.0000 -
Jun 26, 2023 1.2240 1.2440 1.1500 1.1500 1.1500 12,300
Jun 23, 2023 1.1700 1.2380 1.0300 1.1660 1.1660 1,250
Jun 22, 2023 1.4000 1.4000 1.1500 1.2160 1.2160 2,573
Jun 21, 2023 1.1820 1.4600 1.1040 1.3300 1.3300 55,610
Jun 20, 2023 1.2400 1.2400 1.0300 1.2380 1.2380 8,350
Jun 19, 2023 1.0900 1.2000 1.0900 1.2000 1.2000 10,000
Jun 16, 2023 1.0520 1.0520 1.0520 1.0520 1.0520 -
Jun 15, 2023 1.1400 1.1400 0.9800 1.1180 1.1180 6,060
Jun 14, 2023 1.1320 1.1540 1.0600 1.1240 1.1240 7,745
Jun 13, 2023 1.1620 1.2500 1.0500 1.0900 1.0900 17,100
Jun 12, 2023 1.0500 1.1080 0.9120 0.9660 0.9660 9,875
Jun 9, 2023 0.9510 0.9670 0.9510 0.9600 0.9600 2,050
Jun 8, 2023 1.0200 1.0200 0.9510 0.9510 0.9510 4,800
Jun 7, 2023 0.8820 0.9430 0.8820 0.9430 0.9430 1,100
Jun 6, 2023 0.8300 0.8730 0.8270 0.8270 0.8270 700
Jun 5, 2023 0.8480 0.8720 0.8480 0.8700 0.8700 4,000
Jun 2, 2023 0.7980 0.8800 0.7980 0.8800 0.8800 6,000
Jun 1, 2023 0.7680 0.8450 0.7680 0.8450 0.8450 3,800
May 31, 2023 0.7640 0.8530 0.7640 0.8530 0.8530 20,020
May 30, 2023 0.7320 0.7320 0.7320 0.7320 0.7320 -
May 29, 2023 0.7130 0.7140 0.7130 0.7140 0.7140 -
May 26, 2023 0.7500 0.7880 0.7000 0.7000 0.7000 5,000
May 25, 2023 0.7600 0.7930 0.7500 0.7930 0.7930 790
May 24, 2023 0.7680 0.7680 0.7570 0.7570 0.7570 -
May 23, 2023 0.8200 0.8430 0.8200 0.8430 0.8430 200
May 22, 2023 0.7970 0.7970 0.7970 0.7970 0.7970 -
May 19, 2023 0.7790 0.7790 0.7790 0.7790 0.7790 -
May 18, 2023 0.7850 0.7850 0.7850 0.7850 0.7850 -
May 17, 2023 0.8020 0.8120 0.8020 0.8120 0.8120 -
May 16, 2023 0.7990 0.7990 0.7990 0.7990 0.7990 -
May 15, 2023 0.8230 0.8230 0.8230 0.8230 0.8230 -
May 12, 2023 0.8380 0.8440 0.8380 0.8440 0.8440 1,600
May 11, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
May 10, 2023 0.8650 0.8650 0.8000 0.8000 0.8000 -
May 9, 2023 0.8610 0.9050 0.8610 0.9040 0.9040 2,000
May 8, 2023 0.8850 0.8860 0.8530 0.8530 0.8530 -
May 5, 2023 0.8380 0.8720 0.8380 0.8550 0.8550 -
May 4, 2023 0.8510 0.8560 0.8340 0.8340 0.8340 -
May 3, 2023 0.8300 0.8860 0.8300 0.8860 0.8860 5,500
May 2, 2023 0.9180 0.9180 0.9180 0.9180 0.9180 -
Apr 28, 2023 0.8580 0.8680 0.8580 0.8680 0.8680 -
Apr 27, 2023 0.8120 0.8120 0.8020 0.8080 0.8080 1,270
Apr 26, 2023 0.8460 0.8460 0.8250 0.8370 0.8370 -

Related Tickers

5KD.SG Lilium NV
0.8305
-0.78%
 
5UR.DE Raytheon Technologies Corp
94.45
-0.31%
 
RYTT34.SA RTX Corporation
87.48
0.00%
 
EH EHang Holdings Limited
18.24
+0.27%
 
RTX RTX Corporation
101.41
-0.29%