Leonardo DRS

DRS
🏛️ germany →
37.53
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
2022-11-25 9.65 9.75 9.50 9.70 0.0M
2022-11-24 9.75 10.50 9.75 10.50 0.0M
2022-11-23 9.60 9.60 9.60 9.60 0.0M
2022-11-22 10.00 10.00 9.80 9.80 0.0M
2022-11-21 9.70 9.95 9.55 9.95 0.0M
2022-11-18 9.35 9.40 9.25 9.25 0.0M
2022-11-15 9.30 9.55 9.30 9.55 0.0M
2022-11-14 9.25 9.25 9.25 9.25 0.0M
2022-11-10 10.00 10.00 10.00 10.00 0.0M
2022-11-04 11.40 11.60 11.30 11.30 0.0M
2022-11-01 11.50 11.50 11.50 11.50 0.0M
2022-10-31 11.20 11.70 11.20 11.70 0.0M
2022-10-28 11.00 11.00 11.00 11.00 0.0M
2022-10-27 11.00 11.00 11.00 11.00 0.0M
2022-10-26 10.80 10.80 10.80 10.80 0.0M
2022-10-25 11.10 11.10 11.10 11.10 0.0M
2022-10-19 10.90 10.90 10.90 10.90 0.0M
2022-10-17 10.30 10.50 10.30 10.50 0.0M
2022-10-12 9.60 9.90 9.60 9.90 0.0M
2022-10-07 9.95 9.95 9.95 9.95 0.0M
2022-10-04 10.00 10.00 10.00 10.00 0.0M
2022-09-29 9.85 9.85 9.85 9.85 0.0M
2022-09-26 10.40 10.40 10.40 10.40 0.0M
2022-09-23 10.50 10.50 10.50 10.50 0.0M
2022-09-22 10.50 10.80 10.50 10.80 0.0M
2022-09-21 10.90 10.90 10.90 10.90 0.0M
2022-09-20 10.40 10.40 10.40 10.40 0.0M
2022-09-16 10.40 10.40 10.40 10.40 0.0M
2022-09-15 10.30 10.30 10.30 10.30 0.0M
2022-09-13 10.80 10.80 10.40 10.40 0.0M
2022-09-12 10.90 11.00 10.90 11.00 0.0M
2022-09-08 9.65 9.65 9.65 9.65 0.0M
2022-09-06 9.85 9.85 9.85 9.85 0.0M
2022-09-05 9.95 9.95 9.90 9.90 0.0M
2022-09-02 10.10 10.10 10.10 10.10 0.0M
2022-08-31 10.10 10.10 9.95 9.95 0.0M
2022-08-29 10.10 10.10 10.10 10.10 0.0M
2022-08-25 10.60 10.60 10.60 10.60 0.0M
2022-08-24 10.50 10.60 10.50 10.60 0.0M
2022-08-23 10.40 10.40 10.40 10.40 0.0M
2022-08-17 10.10 10.10 10.10 10.10 0.0M
2022-08-15 10.70 11.00 10.70 11.00 0.0M
2022-08-12 10.80 10.80 10.80 10.80 0.0M
2022-08-11 10.80 10.80 10.80 10.80 0.0M
2022-08-05 10.50 10.50 9.60 9.95 0.0M
2022-08-04 10.50 10.50 10.50 10.50 0.0M
2022-08-02 9.85 10.30 9.85 10.30 0.0M
2022-08-01 9.95 9.95 9.95 9.95 0.0M
2022-07-29 9.65 9.65 9.65 9.65 0.0M
2022-07-27 9.55 9.55 9.55 9.55 0.0M
2022-07-22 9.35 9.35 9.35 9.35 0.0M
2022-07-20 9.70 9.70 9.50 9.50 0.0M
2022-07-19 9.50 9.70 9.50 9.70 0.0M
2022-07-18 9.50 9.85 9.50 9.85 0.0M
2022-07-13 9.50 10.20 9.50 10.20 0.0M
2022-07-11 8.90 9.20 8.90 9.20 0.0M
2022-07-08 9.10 9.25 9.10 9.25 0.0M
2022-07-07 8.75 8.75 8.75 8.75 0.0M
2022-07-06 8.60 8.60 7.50 7.65 0.0M
2022-07-05 8.95 8.95 8.95 8.95 0.0M
2022-06-30 8.55 8.90 8.45 8.90 0.0M
2022-06-29 9.40 9.40 9.40 9.40 0.0M
2022-06-28 10.10 10.10 9.80 9.90 0.0M
2022-06-27 10.90 10.90 10.10 10.10 0.0M
2022-06-24 10.70 10.70 10.70 10.70 0.0M
2022-06-22 10.80 10.80 10.80 10.80 0.0M
2022-06-21 11.10 14.00 10.20 10.90 0.0M
2022-06-17 11.00 11.00 11.00 11.00 0.0M
2022-06-14 11.20 11.20 10.80 10.80 0.0M
2022-06-13 10.90 11.20 10.90 11.10 0.0M
2022-06-07 11.70 11.70 11.70 11.70 0.0M
2022-06-06 11.70 11.70 11.40 11.40 0.0M
2022-06-03 11.30 11.50 10.70 11.50 0.0M
2022-06-01 11.30 11.30 11.10 11.10 0.0M
2022-05-31 11.20 11.20 11.20 11.20 0.0M
2022-05-30 11.50 11.50 11.50 11.50 0.0M
2022-05-27 11.30 11.30 11.30 11.30 0.0M
2022-05-23 10.80 10.80 10.80 10.80 0.0M
2022-05-20 10.90 10.90 10.90 10.90 0.0M
2022-05-19 10.60 10.60 10.40 10.40 0.0M
2022-05-17 10.80 10.90 10.70 10.90 0.0M
2022-05-16 10.50 10.50 10.50 10.50 0.0M
2022-05-13 10.10 10.50 10.10 10.40 0.0M
2022-05-12 9.95 10.30 9.95 10.30 0.0M
2022-05-11 11.50 11.50 10.70 10.70 0.0M
2022-05-10 12.90 12.90 10.30 11.30 0.0M
2022-05-09 13.90 13.90 12.30 12.30 0.0M
2022-05-06 14.00 14.00 13.80 13.80 0.0M
2022-05-05 14.10 14.10 14.10 14.10 0.0M
2022-05-04 14.50 14.50 14.50 14.50 0.0M
2022-05-02 14.10 14.10 14.10 14.10 0.0M
2022-04-29 14.00 14.00 14.00 14.00 0.0M
2022-04-26 14.70 14.90 14.20 14.90 0.0M
2022-04-25 13.60 13.70 13.60 13.70 0.0M
2022-04-22 14.30 14.30 14.30 14.30 0.0M
2022-04-21 13.70 15.40 13.70 13.90 0.0M
2022-04-19 15.10 15.20 14.60 15.20 0.0M
2022-04-14 14.20 14.40 14.10 14.10 0.0M
2022-04-13 14.00 14.00 13.60 13.90 0.0M
2022-04-12 13.20 14.00 13.20 13.80 0.0M
2022-04-11 13.20 13.40 12.70 13.40 0.0M
2022-04-08 12.90 13.30 12.90 13.30 0.0M
2022-04-07 12.20 13.40 12.20 12.90 0.0M
2022-04-06 12.70 12.70 12.40 12.40 0.0M
2022-04-05 13.10 13.10 13.10 13.10 0.0M
2022-04-04 13.20 13.20 12.70 13.20 0.0M
2022-04-01 12.10 13.00 12.10 12.80 0.0M
2022-03-31 12.00 12.20 12.00 12.20 0.0M
2022-03-30 12.60 12.60 12.60 12.60 0.0M
2022-03-29 14.40 15.50 12.50 12.50 0.0M
2022-03-28 15.50 15.60 14.30 14.30 0.0M
2022-03-25 13.50 15.10 13.50 14.90 0.0M
2022-03-24 12.60 13.00 12.60 13.00 0.0M
2022-03-23 12.40 12.40 12.40 12.40 0.0M
2022-03-22 12.80 13.10 12.80 13.00 0.0M
2022-03-21 12.50 12.90 12.40 12.90 0.0M
2022-03-16 12.50 12.50 12.10 12.10 0.0M
2022-03-15 11.20 11.40 11.20 11.40 0.0M
2022-03-14 11.70 11.70 11.70 11.70 0.0M
2022-03-11 11.70 12.70 11.60 11.90 0.0M
2022-03-10 12.30 12.30 12.30 12.30 0.0M
2022-03-09 11.60 11.60 11.60 11.60 0.0M
2022-03-07 11.80 13.10 11.80 12.80 0.0M
2022-03-04 11.40 11.40 10.50 11.10 0.0M
2022-03-03 12.00 12.00 12.00 12.00 0.0M
2022-03-02 12.20 12.20 11.60 11.60 0.0M
2022-03-01 12.00 12.80 11.40 11.40 0.0M
2022-02-28 10.70 12.00 10.50 11.90 0.0M
2022-02-25 10.40 10.40 10.20 10.20 0.0M
2022-02-24 9.80 9.80 9.80 9.80 0.0M
2022-02-23 9.00 9.00 9.00 9.00 0.0M
2022-02-22 8.80 9.30 8.80 9.30 0.0M
2022-02-18 9.65 9.65 9.05 9.10 0.0M
2022-02-17 9.90 9.90 9.50 9.50 0.0M
2022-02-16 9.80 10.00 9.80 10.00 0.0M
2022-02-15 9.70 9.70 9.65 9.65 0.0M
2022-02-14 9.20 9.70 9.20 9.50 0.0M
2022-02-11 9.25 9.70 9.25 9.70 0.0M
2022-02-10 9.50 9.50 9.50 9.50 0.0M
2022-02-09 8.85 8.85 8.85 8.85 0.0M
2022-02-08 8.50 8.60 8.50 8.60 0.0M
2022-02-02 8.80 8.80 8.80 8.80 0.0M
2022-01-31 8.50 8.60 8.40 8.60 0.0M
2022-01-28 8.20 8.20 8.20 8.20 0.0M
2022-01-26 8.60 8.60 8.60 8.60 0.0M
2022-01-25 8.10 8.20 8.10 8.20 0.0M
2022-01-24 8.50 8.50 8.00 8.00 0.0M
2022-01-20 9.00 9.00 9.00 9.00 0.0M
2022-01-18 8.50 8.85 8.50 8.85 0.0M
2022-01-17 7.90 7.90 7.90 7.90 0.0M
2022-01-14 7.85 7.85 7.85 7.85 0.0M
2022-01-13 8.55 8.55 8.30 8.30 0.0M
2022-01-10 8.55 8.55 8.55 8.55 0.0M
2022-01-07 8.60 8.60 8.60 8.60 0.0M
2022-01-06 8.40 8.40 8.40 8.40 0.0M
2022-01-05 8.75 8.75 8.40 8.40 0.0M
2022-01-04 8.40 8.80 8.40 8.80 0.0M