Draganfly Inc (3U8A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 6,913 |
| 16 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 15 May 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 14 May 2024 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | - |
| 13 May 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 10 May 2024 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | - |
| 09 May 2024 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | - |
| 08 May 2024 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | - |
| 07 May 2024 | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 0.1948 | - |
| 06 May 2024 | 0.1884 | 0.1884 | 0.1884 | 0.1884 | 0.1884 | - |
| 03 May 2024 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | - |
| 02 May 2024 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | - |
| 30 Apr 2024 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | - |
| 29 Apr 2024 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | - |
| 26 Apr 2024 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | - |
| 25 Apr 2024 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | - |
| 24 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 23 Apr 2024 | 0.2435 | 0.2435 | 0.2435 | 0.2435 | 0.2435 | - |
| 22 Apr 2024 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | 0.2285 | - |
| 19 Apr 2024 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | - |
| 18 Apr 2024 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | - |
| 17 Apr 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
| 16 Apr 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
| 15 Apr 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
| 12 Apr 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
| 11 Apr 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 10 Apr 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | - |
| 09 Apr 2024 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | - |
| 08 Apr 2024 | 0.2065 | 0.2065 | 0.2065 | 0.2065 | 0.2065 | - |
| 05 Apr 2024 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | - |
| 04 Apr 2024 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | - |
| 03 Apr 2024 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | - |
| 02 Apr 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
| 28 Mar 2024 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | - |
| 27 Mar 2024 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | - |
| 26 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 25 Mar 2024 | 0.1588 | 0.1600 | 0.1588 | 0.1600 | 0.1600 | 6,913 |
| 22 Mar 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | - |
| 21 Mar 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | - |
| 20 Mar 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | - |
| 19 Mar 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | - |
| 18 Mar 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | - |
| 15 Mar 2024 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | 0.1588 | - |
| 14 Mar 2024 | 0.1584 | 0.1588 | 0.1584 | 0.1588 | 0.1588 | 700 |
| 13 Mar 2024 | 0.1504 | 0.1544 | 0.1504 | 0.1544 | 0.1544 | 1,500 |
| 12 Mar 2024 | 0.1552 | 0.1552 | 0.1552 | 0.1552 | 0.1552 | - |
| 11 Mar 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | - |
| 08 Mar 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | - |
| 07 Mar 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | - |
| 06 Mar 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | - |
| 05 Mar 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | - |
| 04 Mar 2024 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | 0.1556 | - |
| 01 Mar 2024 | 0.1950 | 0.1950 | 0.1556 | 0.1556 | 0.1556 | 1,500 |
| 29 Feb 2024 | 0.1542 | 0.1542 | 0.1542 | 0.1542 | 0.1542 | - |
| 28 Feb 2024 | 0.1542 | 0.1542 | 0.1542 | 0.1542 | 0.1542 | - |
| 27 Feb 2024 | 0.1536 | 0.1536 | 0.1536 | 0.1536 | 0.1536 | - |
| 26 Feb 2024 | 0.1500 | 0.1500 | 0.1352 | 0.1352 | 0.1352 | 23,600 |
| 23 Feb 2024 | 0.1678 | 0.1678 | 0.1678 | 0.1678 | 0.1678 | - |
| 22 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 21 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
| 20 Feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 19 Feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 16 Feb 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 15 Feb 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
| 14 Feb 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
| 13 Feb 2024 | 0.4065 | 0.4065 | 0.3955 | 0.3955 | 0.3955 | 12,000 |
| 12 Feb 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
| 09 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
| 08 Feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
| 07 Feb 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
| 06 Feb 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
| 05 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 Feb 2024 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | - |
| 01 Feb 2024 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | - |
| 31 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 30 Jan 2024 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | - |
| 29 Jan 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
| 26 Jan 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | - |
| 25 Jan 2024 | 0.3355 | 0.3405 | 0.3355 | 0.3405 | 0.3405 | 300 |
| 24 Jan 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
| 23 Jan 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
| 22 Jan 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 600 |
| 19 Jan 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 18 Jan 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 17 Jan 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 16 Jan 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 15 Jan 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 12 Jan 2024 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | 0.3615 | - |
| 11 Jan 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
| 10 Jan 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 09 Jan 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 08 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 05 Jan 2024 | 0.4245 | 0.4245 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
| 04 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 03 Jan 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 02 Jan 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 2,000 |
| 29 Dec 2023 | 0.4110 | 0.4170 | 0.4110 | 0.4170 | 0.4170 | - |
| 28 Dec 2023 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | - |
| 27 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 22 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| *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.