Draganfly Inc (3U8A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.2910 | 0.2960 | 0.2405 | 0.2405 | 0.2405 | - |
| 16 May 2024 | 0.2760 | 0.3140 | 0.2760 | 0.2875 | 0.2875 | - |
| 15 May 2024 | 0.3020 | 0.3170 | 0.2740 | 0.2780 | 0.2780 | - |
| 14 May 2024 | 0.2405 | 0.2745 | 0.2405 | 0.2730 | 0.2730 | - |
| 13 May 2024 | 0.2375 | 0.2415 | 0.2330 | 0.2395 | 0.2395 | - |
| 10 May 2024 | 0.2305 | 0.2400 | 0.2305 | 0.2400 | 0.2400 | - |
| 09 May 2024 | 0.2325 | 0.2455 | 0.2265 | 0.2280 | 0.2280 | - |
| 08 May 2024 | 0.2205 | 0.2370 | 0.2205 | 0.2365 | 0.2365 | - |
| 07 May 2024 | 0.1976 | 0.2240 | 0.1976 | 0.2215 | 0.2215 | - |
| 06 May 2024 | 0.1860 | 0.2025 | 0.1860 | 0.2000 | 0.2000 | - |
| 03 May 2024 | 0.2095 | 0.2145 | 0.1994 | 0.2015 | 0.2015 | - |
| 02 May 2024 | 0.2220 | 0.2385 | 0.2160 | 0.2175 | 0.2175 | - |
| 30 Apr 2024 | 0.2440 | 0.2460 | 0.2380 | 0.2380 | 0.2380 | - |
| 29 Apr 2024 | 0.2425 | 0.2570 | 0.2425 | 0.2565 | 0.2565 | - |
| 26 Apr 2024 | 0.2470 | 0.2540 | 0.2420 | 0.2535 | 0.2535 | - |
| 25 Apr 2024 | 0.2605 | 0.2780 | 0.2485 | 0.2500 | 0.2500 | 7,000 |
| 24 Apr 2024 | 0.2685 | 0.2700 | 0.2460 | 0.2510 | 0.2510 | - |
| 23 Apr 2024 | 0.2470 | 0.2800 | 0.2470 | 0.2685 | 0.2685 | - |
| 22 Apr 2024 | 0.2420 | 0.2445 | 0.2310 | 0.2320 | 0.2320 | - |
| 19 Apr 2024 | 0.2260 | 0.2360 | 0.2260 | 0.2360 | 0.2360 | - |
| 18 Apr 2024 | 0.2470 | 0.2475 | 0.2260 | 0.2265 | 0.2265 | - |
| 17 Apr 2024 | 0.2245 | 0.2310 | 0.2210 | 0.2210 | 0.2210 | - |
| 16 Apr 2024 | 0.2250 | 0.2280 | 0.2160 | 0.2245 | 0.2245 | - |
| 15 Apr 2024 | 0.2275 | 0.2310 | 0.2145 | 0.2145 | 0.2145 | - |
| 12 Apr 2024 | 0.2300 | 0.2375 | 0.2275 | 0.2305 | 0.2305 | - |
| 11 Apr 2024 | 0.2105 | 0.2280 | 0.2065 | 0.2275 | 0.2275 | - |
| 10 Apr 2024 | 0.2200 | 0.2205 | 0.2100 | 0.2140 | 0.2140 | - |
| 09 Apr 2024 | 0.2095 | 0.2195 | 0.2085 | 0.2165 | 0.2165 | - |
| 08 Apr 2024 | 0.2035 | 0.2095 | 0.1928 | 0.2050 | 0.2050 | - |
| 05 Apr 2024 | 0.2240 | 0.2240 | 0.2040 | 0.2070 | 0.2070 | - |
| 04 Apr 2024 | 0.2305 | 0.2345 | 0.2240 | 0.2320 | 0.2320 | - |
| 03 Apr 2024 | 0.2075 | 0.2230 | 0.2065 | 0.2230 | 0.2230 | - |
| 02 Apr 2024 | 0.2095 | 0.2255 | 0.1986 | 0.2095 | 0.2095 | - |
| 28 Mar 2024 | 0.1684 | 0.1832 | 0.1678 | 0.1808 | 0.1808 | - |
| 27 Mar 2024 | 0.1642 | 0.1722 | 0.1598 | 0.1636 | 0.1636 | - |
| 26 Mar 2024 | 0.1602 | 0.1626 | 0.1552 | 0.1624 | 0.1624 | - |
| 25 Mar 2024 | 0.1590 | 0.1602 | 0.1556 | 0.1602 | 0.1602 | - |
| 22 Mar 2024 | 0.1612 | 0.1672 | 0.1600 | 0.1602 | 0.1602 | - |
| 21 Mar 2024 | 0.1598 | 0.1638 | 0.1598 | 0.1610 | 0.1610 | - |
| 20 Mar 2024 | 0.1622 | 0.1706 | 0.1610 | 0.1646 | 0.1646 | - |
| 19 Mar 2024 | 0.1588 | 0.1634 | 0.1578 | 0.1608 | 0.1608 | - |
| 18 Mar 2024 | 0.1548 | 0.1604 | 0.1540 | 0.1586 | 0.1586 | - |
| 15 Mar 2024 | 0.1580 | 0.1618 | 0.1528 | 0.1544 | 0.1544 | - |
| 14 Mar 2024 | 0.1606 | 0.1650 | 0.1500 | 0.1544 | 0.1544 | 1,000 |
| 13 Mar 2024 | 0.1482 | 0.1722 | 0.1482 | 0.1538 | 0.1538 | - |
| 12 Mar 2024 | 0.1502 | 0.1564 | 0.1502 | 0.1510 | 0.1510 | - |
| 11 Mar 2024 | 0.1536 | 0.1546 | 0.1456 | 0.1540 | 0.1540 | - |
| 08 Mar 2024 | 0.1536 | 0.1560 | 0.1516 | 0.1530 | 0.1530 | - |
| 07 Mar 2024 | 0.1552 | 0.1552 | 0.1534 | 0.1550 | 0.1550 | - |
| 06 Mar 2024 | 0.1580 | 0.1596 | 0.1530 | 0.1554 | 0.1554 | - |
| 05 Mar 2024 | 0.1534 | 0.1596 | 0.1530 | 0.1572 | 0.1572 | - |
| 04 Mar 2024 | 0.1574 | 0.1594 | 0.1542 | 0.1542 | 0.1542 | - |
| 01 Mar 2024 | 0.1950 | 0.2090 | 0.1512 | 0.1556 | 0.1556 | - |
| 29 Feb 2024 | 0.1530 | 0.1956 | 0.1528 | 0.1956 | 0.1956 | - |
| 28 Feb 2024 | 0.1590 | 0.1590 | 0.1452 | 0.1528 | 0.1528 | - |
| 27 Feb 2024 | 0.1558 | 0.1576 | 0.1468 | 0.1530 | 0.1530 | - |
| 26 Feb 2024 | 0.1478 | 0.1542 | 0.1384 | 0.1542 | 0.1542 | - |
| 23 Feb 2024 | 0.1648 | 0.1700 | 0.1326 | 0.1352 | 0.1352 | 1,000 |
| 22 Feb 2024 | 0.2600 | 0.2780 | 0.1570 | 0.1570 | 0.1570 | - |
| 21 Feb 2024 | 0.3690 | 0.3770 | 0.3325 | 0.3325 | 0.3325 | - |
| 20 Feb 2024 | 0.3975 | 0.3975 | 0.3615 | 0.3675 | 0.3675 | - |
| 19 Feb 2024 | 0.3905 | 0.3975 | 0.3760 | 0.3970 | 0.3970 | 50 |
| 16 Feb 2024 | 0.4210 | 0.4250 | 0.3690 | 0.3900 | 0.3900 | - |
| 15 Feb 2024 | 0.4150 | 0.4235 | 0.4130 | 0.4130 | 0.4130 | - |
| 14 Feb 2024 | 0.4060 | 0.4200 | 0.3990 | 0.4150 | 0.4150 | - |
| 13 Feb 2024 | 0.4125 | 0.4270 | 0.3890 | 0.3990 | 0.3990 | - |
| 12 Feb 2024 | 0.3800 | 0.4240 | 0.3705 | 0.4080 | 0.4080 | - |
| 09 Feb 2024 | 0.3380 | 0.3660 | 0.3350 | 0.3660 | 0.3660 | - |
| 08 Feb 2024 | 0.3305 | 0.3360 | 0.3300 | 0.3320 | 0.3320 | - |
| 07 Feb 2024 | 0.3380 | 0.3380 | 0.3320 | 0.3320 | 0.3320 | - |
| 06 Feb 2024 | 0.3335 | 0.3400 | 0.3330 | 0.3380 | 0.3380 | - |
| 05 Feb 2024 | 0.3405 | 0.3700 | 0.3210 | 0.3330 | 0.3330 | - |
| 02 Feb 2024 | 0.3310 | 0.3415 | 0.3265 | 0.3380 | 0.3380 | - |
| 01 Feb 2024 | 0.3245 | 0.3345 | 0.3185 | 0.3335 | 0.3335 | - |
| 31 Jan 2024 | 0.3500 | 0.3500 | 0.3325 | 0.3325 | 0.3325 | - |
| 30 Jan 2024 | 0.3495 | 0.3525 | 0.3445 | 0.3450 | 0.3450 | - |
| 29 Jan 2024 | 0.3330 | 0.3510 | 0.3330 | 0.3450 | 0.3450 | - |
| 26 Jan 2024 | 0.3450 | 0.3480 | 0.3270 | 0.3325 | 0.3325 | - |
| 25 Jan 2024 | 0.3305 | 0.3520 | 0.3305 | 0.3520 | 0.3520 | - |
| 24 Jan 2024 | 0.3520 | 0.3535 | 0.3265 | 0.3265 | 0.3265 | - |
| 23 Jan 2024 | 0.3455 | 0.3550 | 0.3325 | 0.3530 | 0.3530 | - |
| 22 Jan 2024 | 0.3560 | 0.3610 | 0.3340 | 0.3455 | 0.3455 | - |
| 19 Jan 2024 | 0.3565 | 0.3565 | 0.3510 | 0.3530 | 0.3530 | - |
| 18 Jan 2024 | 0.3640 | 0.3660 | 0.3350 | 0.3375 | 0.3375 | - |
| 17 Jan 2024 | 0.3640 | 0.3795 | 0.3250 | 0.3615 | 0.3615 | - |
| 16 Jan 2024 | 0.3640 | 0.3825 | 0.3495 | 0.3625 | 0.3625 | - |
| 15 Jan 2024 | 0.3650 | 0.3740 | 0.3455 | 0.3740 | 0.3740 | - |
| 12 Jan 2024 | 0.3565 | 0.3630 | 0.3475 | 0.3540 | 0.3540 | - |
| 11 Jan 2024 | 0.3600 | 0.3660 | 0.3525 | 0.3525 | 0.3525 | - |
| 10 Jan 2024 | 0.3925 | 0.3965 | 0.3590 | 0.3590 | 0.3590 | - |
| 09 Jan 2024 | 0.3885 | 0.4005 | 0.3815 | 0.3865 | 0.3865 | - |
| 08 Jan 2024 | 0.4020 | 0.4160 | 0.3800 | 0.3935 | 0.3935 | - |
| 05 Jan 2024 | 0.4180 | 0.4215 | 0.4020 | 0.4090 | 0.4090 | - |
| 04 Jan 2024 | 0.4390 | 0.4390 | 0.4165 | 0.4165 | 0.4165 | - |
| 03 Jan 2024 | 0.4400 | 0.4480 | 0.4315 | 0.4335 | 0.4335 | - |
| 02 Jan 2024 | 0.4335 | 0.4435 | 0.4270 | 0.4385 | 0.4385 | - |
| 29 Dec 2023 | 0.4110 | 0.4195 | 0.4110 | 0.4120 | 0.4120 | - |
| 28 Dec 2023 | 0.4045 | 0.4215 | 0.4030 | 0.4135 | 0.4135 | - |
| 27 Dec 2023 | 0.4280 | 0.4390 | 0.4075 | 0.4075 | 0.4075 | - |
| 22 Dec 2023 | 0.4260 | 0.4350 | 0.4105 | 0.4350 | 0.4350 | - |
| *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.