Draganfly

DPRO
🏛️ germany →
5.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.45 17.45 17.45 17.45 0.0M
2022-12-29 17.80 17.80 17.73 17.73 0.0M
2022-12-28 18.65 18.65 18.50 18.50 0.0M
2022-12-27 20.35 20.35 19.20 19.20 0.0M
2022-12-23 20.08 20.40 20.08 20.40 0.0M
2022-12-21 22.78 22.78 22.78 22.78 0.0M
2022-12-19 23.28 23.28 22.33 22.33 0.0M
2022-12-13 22.13 22.13 22.13 22.13 0.0M
2022-12-12 20.65 20.65 20.65 20.65 0.0M
2022-12-08 22.40 23.43 22.40 23.43 0.0M
2022-12-07 21.88 21.88 21.88 21.88 0.0M
2022-12-06 22.40 22.40 21.08 21.58 0.0M
2022-12-05 21.68 21.68 21.68 21.68 0.0M
2022-12-02 20.10 20.10 20.10 20.10 0.0M
2022-12-01 21.25 21.25 21.25 21.25 0.0M
2022-11-29 20.23 21.40 20.23 21.40 0.0M
2022-11-28 23.70 23.70 22.23 22.23 0.0M
2022-11-25 25.25 28.30 25.25 28.30 0.0M
2022-11-24 24.98 24.98 24.98 24.98 0.0M
2022-11-23 29.35 29.65 25.75 25.75 0.0M
2022-11-22 22.53 28.50 22.53 28.25 0.0M
2022-11-21 20.50 23.00 20.50 22.88 0.0M
2022-11-18 18.00 20.35 18.00 20.28 0.0M
2022-11-17 13.63 18.75 13.63 16.55 0.0M
2022-11-16 14.03 14.23 14.03 14.23 0.0M
2022-11-15 14.15 14.15 14.15 14.15 0.0M
2022-11-14 13.93 13.93 13.68 13.68 0.0M
2022-11-11 13.85 14.63 13.85 14.63 0.0M
2022-11-10 15.88 15.88 15.25 15.25 0.0M
2022-11-09 16.50 16.50 16.50 16.50 0.0M
2022-11-04 17.35 17.35 17.35 17.35 0.0M
2022-11-03 17.00 17.88 17.00 17.13 0.0M
2022-11-01 16.80 16.95 16.80 16.95 0.0M
2022-10-31 18.20 18.20 17.68 17.68 0.0M
2022-10-28 18.25 18.30 18.25 18.30 0.0M
2022-10-25 18.23 18.23 18.23 18.23 0.0M
2022-10-24 18.08 19.20 18.08 19.20 0.0M
2022-10-21 18.55 18.55 18.55 18.55 0.0M
2022-10-20 18.95 18.95 18.95 18.95 0.0M
2022-10-19 18.13 18.23 18.13 18.23 0.0M
2022-10-17 17.48 18.03 17.48 18.03 0.0M
2022-10-11 17.65 17.65 17.65 17.65 0.0M
2022-10-06 17.73 17.95 17.73 17.95 0.0M
2022-09-29 17.40 17.40 16.68 16.68 0.0M
2022-09-28 17.40 17.63 17.40 17.63 0.0M
2022-09-27 17.83 17.90 17.40 17.75 0.0M
2022-09-26 18.10 18.10 18.10 18.10 0.0M
2022-09-23 19.00 19.00 19.00 19.00 0.0M
2022-09-21 19.65 19.65 19.65 19.65 0.0M
2022-09-20 19.45 19.88 19.45 19.88 0.0M
2022-09-19 20.75 20.75 20.75 20.75 0.0M
2022-09-16 21.10 21.10 21.10 21.10 0.0M
2022-09-13 22.33 22.33 22.33 22.33 0.0M
2022-09-12 22.60 22.60 22.60 22.60 0.0M
2022-09-09 23.50 23.50 23.50 23.50 0.0M
2022-09-08 25.60 25.60 25.60 25.60 0.0M
2022-09-05 24.58 24.58 24.58 24.58 0.0M
2022-09-01 22.80 22.80 22.80 22.80 0.0M
2022-08-31 23.20 23.83 23.20 23.83 0.0M
2022-08-30 23.85 24.00 23.85 23.85 0.0M
2022-08-26 22.55 22.55 22.40 22.40 0.0M
2022-08-25 23.70 23.70 23.70 23.70 0.0M
2022-08-24 22.53 23.65 22.43 22.43 0.0M
2022-08-23 22.93 22.93 22.93 22.93 0.0M
2022-08-22 23.90 23.90 23.90 23.90 0.0M
2022-08-10 27.65 27.65 23.75 23.75 0.0M
2022-08-09 23.40 23.40 23.40 23.40 0.0M
2022-08-08 23.05 23.05 23.05 23.05 0.0M
2022-08-05 22.50 22.65 22.50 22.50 0.0M
2022-08-03 21.50 21.50 21.48 21.48 0.0M
2022-08-02 20.60 20.75 20.60 20.75 0.0M
2022-08-01 20.83 20.83 20.83 20.83 0.0M
2022-07-29 21.90 21.90 21.90 21.90 0.0M
2022-07-27 21.15 21.15 21.15 21.15 0.0M
2022-07-26 21.00 21.00 21.00 21.00 0.0M
2022-07-22 22.08 22.08 22.08 22.08 0.0M
2022-07-21 22.05 22.05 22.05 22.05 0.0M
2022-07-19 22.28 22.28 22.28 22.28 0.0M
2022-07-14 21.53 21.53 21.53 21.53 0.0M
2022-07-13 21.33 21.43 21.33 21.43 0.0M
2022-07-12 22.68 22.68 22.68 22.68 0.0M
2022-07-11 22.30 22.30 21.65 22.18 0.0M
2022-07-08 23.10 23.10 23.10 23.10 0.0M
2022-07-07 22.35 22.35 22.35 22.35 0.0M
2022-07-06 22.98 22.98 22.98 22.98 0.0M
2022-07-05 23.00 23.00 21.60 22.73 0.0M
2022-07-01 22.58 22.80 22.58 22.80 0.0M
2022-06-27 22.40 22.40 22.40 22.40 0.0M
2022-06-23 25.00 25.00 25.00 25.00 0.0M
2022-06-21 22.85 22.85 22.55 22.55 0.0M
2022-06-15 22.40 22.40 22.40 22.40 0.0M
2022-06-14 22.08 22.83 22.08 22.08 0.0M
2022-06-13 21.55 21.55 21.55 21.55 0.0M
2022-06-10 24.20 24.48 24.20 24.48 0.0M
2022-06-09 23.03 23.15 23.03 23.15 0.0M
2022-06-08 23.58 23.58 23.58 23.58 0.0M
2022-06-07 27.00 27.00 24.65 24.65 0.0M
2022-06-06 25.25 25.25 25.25 25.25 0.0M
2022-06-02 25.10 25.35 25.10 25.35 0.0M
2022-05-27 25.35 25.35 24.75 24.75 0.0M
2022-05-26 24.50 24.50 24.50 24.50 0.0M
2022-05-25 24.35 24.35 24.35 24.35 0.0M
2022-05-23 24.00 24.63 24.00 24.60 0.0M
2022-05-19 24.98 25.95 24.98 25.95 0.0M
2022-05-17 27.45 27.45 26.05 26.05 0.0M
2022-05-16 22.35 25.40 22.35 25.40 0.0M
2022-05-13 21.88 22.80 21.88 22.80 0.0M
2022-05-12 23.48 23.48 22.20 22.60 0.0M
2022-05-11 22.78 22.78 22.78 22.78 0.0M
2022-05-10 26.20 27.95 21.80 23.03 0.0M
2022-05-09 28.10 28.10 26.20 26.20 0.0M
2022-05-06 29.75 29.75 29.75 29.75 0.0M
2022-05-05 31.60 31.60 31.60 31.60 0.0M
2022-05-02 30.85 30.85 30.85 30.85 0.0M
2022-04-29 29.75 29.75 29.75 29.75 0.0M
2022-04-28 31.20 31.20 30.00 30.70 0.0M
2022-04-27 33.45 33.45 33.45 33.45 0.0M
2022-04-26 31.55 32.80 31.55 32.80 0.0M
2022-04-25 31.75 31.85 31.75 31.85 0.0M
2022-04-22 33.50 34.20 32.50 32.50 0.0M
2022-04-21 34.75 34.75 34.00 34.00 0.0M
2022-04-20 36.25 36.25 35.55 35.55 0.0M
2022-04-19 34.35 35.85 34.25 35.10 0.0M
2022-04-14 36.75 36.75 35.20 35.20 0.0M
2022-04-13 39.35 39.35 36.75 37.85 0.0M
2022-04-12 42.60 43.35 41.40 41.40 0.0M
2022-04-11 41.75 42.50 41.75 42.50 0.0M
2022-04-08 44.30 44.30 41.20 41.20 0.0M
2022-04-07 49.45 50.13 43.95 43.95 0.0M
2022-04-06 52.25 52.25 48.05 50.75 0.0M
2022-04-05 52.00 54.00 51.25 51.75 0.0M
2022-04-04 56.25 56.63 53.88 53.88 0.0M
2022-04-01 53.38 53.88 53.38 53.88 0.0M
2022-03-31 51.00 55.00 51.00 55.00 0.0M
2022-03-30 51.50 51.50 51.50 51.50 0.0M
2022-03-29 51.00 51.50 50.00 51.50 0.0M
2022-03-28 52.50 53.50 50.00 50.50 0.0M
2022-03-25 53.00 54.00 51.50 52.00 0.0M
2022-03-24 58.50 59.50 53.00 53.00 0.0M
2022-03-23 53.50 57.50 50.00 56.00 0.0M
2022-03-22 60.00 83.50 52.00 53.50 0.0M
2022-03-21 39.75 39.75 38.25 38.25 0.0M
2022-03-17 36.50 37.00 35.50 35.50 0.0M
2022-03-16 31.50 38.50 31.50 38.50 0.0M
2022-03-15 34.50 34.75 30.25 30.25 0.0M
2022-03-14 28.25 35.50 28.25 35.50 0.0M
2022-03-09 28.50 28.50 28.50 28.50 0.0M
2022-03-08 27.00 27.00 27.00 27.00 0.0M
2022-03-07 29.75 30.00 29.75 30.00 0.0M
2022-03-04 28.50 28.50 28.50 28.50 0.0M
2022-03-03 28.00 28.00 28.00 28.00 0.0M
2022-03-02 30.00 30.00 28.50 28.50 0.0M
2022-03-01 30.00 30.00 30.00 30.00 0.0M
2022-02-28 25.75 25.75 25.75 25.75 0.0M
2022-02-24 25.25 25.50 22.50 25.50 0.0M
2022-02-23 26.00 26.50 26.00 26.50 0.0M
2022-02-22 27.75 27.75 27.50 27.50 0.0M
2022-02-17 27.75 27.75 27.75 27.75 0.0M
2022-02-16 28.00 29.50 28.00 28.50 0.0M
2022-02-15 28.50 28.75 28.50 28.75 0.0M
2022-02-14 28.75 28.75 27.00 27.00 0.0M
2022-02-11 30.25 30.25 30.25 30.25 0.0M
2022-02-10 29.50 30.00 28.75 29.75 0.0M
2022-02-09 26.50 26.50 26.50 26.50 0.0M
2022-02-08 28.25 28.25 28.00 28.25 0.0M
2022-02-07 30.00 30.00 29.50 29.50 0.0M
2022-02-03 27.25 27.25 27.25 27.25 0.0M
2022-02-02 26.75 28.50 26.75 28.50 0.0M
2022-01-28 26.75 26.75 25.00 25.00 0.0M
2022-01-27 29.00 29.00 28.75 28.75 0.0M
2022-01-26 28.50 30.50 28.50 30.50 0.0M
2022-01-25 26.50 26.50 26.50 26.50 0.0M
2022-01-24 26.50 26.50 23.88 25.25 0.0M
2022-01-21 29.25 29.25 26.50 26.50 0.0M
2022-01-20 30.50 30.50 29.75 30.25 0.0M
2022-01-19 29.75 30.75 29.75 29.75 0.0M
2022-01-18 32.00 32.00 32.00 32.00 0.0M
2022-01-14 30.75 31.25 29.50 29.75 0.0M
2022-01-13 34.50 34.50 32.25 32.25 0.0M
2022-01-12 33.50 33.50 33.50 33.50 0.0M
2022-01-11 32.50 34.00 32.50 34.00 0.0M
2022-01-10 36.00 36.00 34.25 34.25 0.0M
2022-01-07 36.00 36.00 35.75 35.75 0.0M
2022-01-06 36.75 36.75 36.75 36.75 0.0M
2022-01-03 36.00 38.25 35.50 38.25 0.0M