Advertisement
U.S. Markets open in 1 hr 5 mins
S&P Futures
5,877.75 -14.75 (-0.25%) Dow Futures
42,955.00 -214.00 (-0.50%) Nasdaq Futures
20,472.25 -69.75 (-0.34%) Russell 2000 Futures
2,236.20 -10.00 (-0.45%) Crude Oil
70.49 -1.25 (-1.74%) Gold
2,761.90 +2.10 (+0.08%)
Tilray Brands, Inc. (2HQ.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 12:58PM CEST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1.5995 | 1.5995 | 1.5705 | 1.5725 | 1.5725 | 7,060 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4570 | 1.4570 | 5,528 |
| Oct 18, 2024 | 1.4205 | 1.4690 | 1.4205 | 1.4515 | 1.4515 | 35,011 |
| Oct 17, 2024 | 1.4580 | 1.4590 | 1.4290 | 1.4380 | 1.4380 | 33,906 |
| Oct 16, 2024 | 1.4220 | 1.4605 | 1.4220 | 1.4605 | 1.4605 | 26,806 |
| Oct 15, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4405 | 1.4405 | 208,089 |
| Oct 14, 2024 | 1.5000 | 1.5150 | 1.4530 | 1.4900 | 1.4900 | 11,297 |
| Oct 11, 2024 | 1.4700 | 1.4700 | 1.4125 | 1.4495 | 1.4495 | 25,910 |
| Oct 10, 2024 | 1.5165 | 1.5290 | 1.3780 | 1.4530 | 1.4530 | 127,125 |
| Oct 09, 2024 | 1.5000 | 1.5400 | 1.4775 | 1.4880 | 1.4880 | 48,871 |
| Oct 08, 2024 | 1.5005 | 1.5300 | 1.5000 | 1.5055 | 1.5055 | 8,974 |
| Oct 07, 2024 | 1.5135 | 1.5600 | 1.5115 | 1.5180 | 1.5180 | 3,682 |
| Oct 04, 2024 | 1.5485 | 1.5790 | 1.5000 | 1.5000 | 1.5000 | 4,724 |
| Oct 03, 2024 | 1.5500 | 1.5650 | 1.5000 | 1.5000 | 1.5000 | 6,465 |
| Oct 02, 2024 | 1.5310 | 1.5410 | 1.5055 | 1.5410 | 1.5410 | 8,490 |
| Oct 01, 2024 | 1.6000 | 1.6045 | 1.5340 | 1.5635 | 1.5635 | 19,528 |
| Sep 30, 2024 | 1.5785 | 1.7000 | 1.5405 | 1.7000 | 1.7000 | 59,704 |
| Sep 27, 2024 | 1.5770 | 1.5960 | 1.5600 | 1.5960 | 1.5960 | 3,947 |
| Sep 26, 2024 | 1.4905 | 1.5610 | 1.4905 | 1.5360 | 1.5360 | 24,318 |
| Sep 25, 2024 | 1.5760 | 1.5760 | 1.5150 | 1.5650 | 1.5650 | 8,641 |
| Sep 24, 2024 | 1.5460 | 1.5795 | 1.5215 | 1.5795 | 1.5795 | 2,829 |
| Sep 23, 2024 | 1.5610 | 1.5610 | 1.4875 | 1.5430 | 1.5430 | 6,264 |
| Sep 20, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 12,453 |
| Sep 19, 2024 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 12 |
| Sep 18, 2024 | 1.5995 | 1.6595 | 1.5800 | 1.5800 | 1.5800 | 3,925 |
| Sep 17, 2024 | 1.6060 | 1.6605 | 1.5800 | 1.5800 | 1.5800 | 10,339 |
| Sep 16, 2024 | 1.6440 | 1.6440 | 1.4700 | 1.4700 | 1.4700 | 20,281 |
| Sep 13, 2024 | 1.5245 | 1.5665 | 1.5245 | 1.5665 | 1.5665 | 1,909 |
| Sep 12, 2024 | 1.5100 | 1.5945 | 1.5100 | 1.5945 | 1.5945 | 557 |
| Sep 11, 2024 | 1.4900 | 1.5530 | 1.4900 | 1.5100 | 1.5100 | 12,364 |
| Sep 10, 2024 | 1.5090 | 1.5260 | 1.5090 | 1.5090 | 1.5090 | 7,743 |
| Sep 09, 2024 | 1.4880 | 1.5540 | 1.4690 | 1.5540 | 1.5540 | 9,778 |
| Sep 06, 2024 | 1.4970 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 8,268 |
| Sep 05, 2024 | 1.5110 | 1.5510 | 1.5000 | 1.5510 | 1.5510 | 5,948 |
| Sep 04, 2024 | 1.5150 | 1.5385 | 1.5020 | 1.5385 | 1.5385 | 7,214 |
| Sep 03, 2024 | 1.5890 | 1.5890 | 1.5325 | 1.5345 | 1.5345 | 1,667 |
| Sep 02, 2024 | 1.5700 | 1.5700 | 1.5325 | 1.5325 | 1.5325 | 21,919 |
| Aug 30, 2024 | 1.5300 | 1.5350 | 1.5155 | 1.5160 | 1.5160 | 373 |
| Aug 29, 2024 | 1.5350 | 1.5660 | 1.5300 | 1.5485 | 1.5485 | 53,689 |
| Aug 28, 2024 | 1.5800 | 1.6015 | 1.5000 | 1.5135 | 1.5135 | 26,046 |
| Aug 27, 2024 | 1.6105 | 1.6635 | 1.5715 | 1.5735 | 1.5735 | 29,317 |
| Aug 26, 2024 | 1.6940 | 1.7435 | 1.6865 | 1.6865 | 1.6865 | 2,000 |
| Aug 23, 2024 | 1.7160 | 1.7185 | 1.6730 | 1.7185 | 1.7185 | 15,996 |
| Aug 22, 2024 | 1.6900 | 1.7235 | 1.6855 | 1.6855 | 1.6855 | 2,560 |
| Aug 21, 2024 | 1.7000 | 1.7000 | 1.6640 | 1.6835 | 1.6835 | 1,875 |
| Aug 20, 2024 | 1.7340 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 5,692 |
| Aug 19, 2024 | 1.7275 | 1.7670 | 1.7185 | 1.7290 | 1.7290 | 16,348 |
| Aug 16, 2024 | 1.7800 | 1.7860 | 1.7495 | 1.7590 | 1.7590 | 7,782 |
| Aug 15, 2024 | 1.7295 | 1.7995 | 1.7185 | 1.7440 | 1.7440 | 5,972 |
| Aug 14, 2024 | 1.7165 | 1.7600 | 1.6995 | 1.7540 | 1.7540 | 5,429 |
| Aug 13, 2024 | 1.6205 | 1.6560 | 1.6155 | 1.6560 | 1.6560 | 24,564 |
| Aug 12, 2024 | 1.6835 | 1.6850 | 1.6390 | 1.6390 | 1.6390 | 15,721 |
| Aug 09, 2024 | 1.7130 | 1.7250 | 1.6435 | 1.6600 | 1.6600 | 27,598 |
| Aug 08, 2024 | 1.6400 | 1.6480 | 1.5990 | 1.6480 | 1.6480 | 9,302 |
| Aug 07, 2024 | 1.6945 | 1.6945 | 1.6315 | 1.6420 | 1.6420 | 5,999 |
| Aug 06, 2024 | 1.6355 | 1.6490 | 1.6100 | 1.6225 | 1.6225 | 14,800 |
| Aug 05, 2024 | 1.5745 | 1.6095 | 1.5150 | 1.6095 | 1.6095 | 99,472 |
| Aug 02, 2024 | 1.8070 | 1.8155 | 1.6985 | 1.7160 | 1.7160 | 10,925 |
| Aug 01, 2024 | 1.8690 | 1.9390 | 1.8575 | 1.9030 | 1.9030 | 34,103 |
| Jul 31, 2024 | 1.8310 | 1.8695 | 1.8200 | 1.8510 | 1.8510 | 22,749 |
| Jul 30, 2024 | 1.7995 | 1.9780 | 1.7995 | 1.8740 | 1.8740 | 137,359 |
| Jul 29, 2024 | 1.6900 | 1.7400 | 1.6875 | 1.6875 | 1.6875 | 12,526 |
| Jul 26, 2024 | 1.6705 | 1.6850 | 1.6445 | 1.6635 | 1.6635 | 26,831 |
| Jul 25, 2024 | 1.6555 | 1.6740 | 1.6440 | 1.6640 | 1.6640 | 9,726 |
| Jul 24, 2024 | 1.7475 | 1.7730 | 1.6700 | 1.6890 | 1.6890 | 30,809 |
| Jul 23, 2024 | 1.7785 | 1.7995 | 1.7475 | 1.7955 | 1.7955 | 20,885 |
| Jul 22, 2024 | 1.6800 | 1.7140 | 1.6610 | 1.7040 | 1.7040 | 27,046 |
| Jul 19, 2024 | 1.7060 | 1.7060 | 1.6315 | 1.6315 | 1.6315 | 13,279 |
| Jul 18, 2024 | 1.7065 | 1.7925 | 1.7065 | 1.7240 | 1.7240 | 10,128 |
| Jul 17, 2024 | 1.7550 | 1.8250 | 1.7045 | 1.7680 | 1.7680 | 19,105 |
| Jul 16, 2024 | 1.7445 | 1.7705 | 1.7370 | 1.7670 | 1.7670 | 23,302 |
| Jul 15, 2024 | 1.7000 | 1.7000 | 1.6630 | 1.6985 | 1.6985 | 48,121 |
| Jul 12, 2024 | 1.7065 | 1.7100 | 1.6735 | 1.7090 | 1.7090 | 38,037 |
| Jul 11, 2024 | 1.6790 | 1.7200 | 1.6625 | 1.6960 | 1.6960 | 45,145 |
| Jul 10, 2024 | 1.6495 | 1.6750 | 1.6040 | 1.6555 | 1.6555 | 29,773 |
| Jul 09, 2024 | 1.6045 | 1.7030 | 1.6045 | 1.6615 | 1.6615 | 46,235 |
| Jul 08, 2024 | 1.6000 | 1.6460 | 1.5745 | 1.6270 | 1.6270 | 107,462 |
| Jul 05, 2024 | 1.5980 | 1.6085 | 1.5645 | 1.6015 | 1.6015 | 79,449 |
| Jul 04, 2024 | 1.6795 | 1.6795 | 1.6145 | 1.6330 | 1.6330 | 13,893 |
| Jul 03, 2024 | 1.5600 | 1.6525 | 1.5400 | 1.6030 | 1.6030 | 100,930 |
| Jul 02, 2024 | 1.5700 | 1.5790 | 1.5445 | 1.5510 | 1.5510 | 28,560 |
| Jul 01, 2024 | 1.5650 | 1.6105 | 1.5435 | 1.5740 | 1.5740 | 26,284 |
| Jun 28, 2024 | 1.6285 | 1.6395 | 1.5550 | 1.5685 | 1.5685 | 32,292 |
| Jun 27, 2024 | 1.5535 | 1.5535 | 1.5535 | 1.5535 | 1.5535 | - |
| Jun 26, 2024 | 1.5310 | 1.5695 | 1.5135 | 1.5535 | 1.5535 | 55,623 |
| Jun 25, 2024 | 1.5745 | 1.5745 | 1.5310 | 1.5310 | 1.5310 | 39,141 |
| Jun 24, 2024 | 1.5735 | 1.5960 | 1.5500 | 1.5960 | 1.5960 | 15,554 |
| Jun 21, 2024 | 1.5520 | 1.5745 | 1.5520 | 1.5595 | 1.5595 | 5,959 |
| Jun 20, 2024 | 1.7200 | 1.7200 | 1.5575 | 1.5820 | 1.5820 | 57,470 |
| Jun 19, 2024 | 1.5850 | 1.5910 | 1.5705 | 1.5740 | 1.5740 | 21,093 |
| Jun 18, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| Jun 17, 2024 | 1.5840 | 1.5995 | 1.5760 | 1.5870 | 1.5870 | 17,512 |
| Jun 14, 2024 | 1.6235 | 1.6400 | 1.5835 | 1.5835 | 1.5835 | 23,647 |
| Jun 13, 2024 | 1.6405 | 1.6405 | 1.6220 | 1.6265 | 1.6265 | 26,870 |
| Jun 12, 2024 | 1.6220 | 1.6805 | 1.6105 | 1.6635 | 1.6635 | 40,760 |
| Jun 11, 2024 | 1.6695 | 1.6695 | 1.6230 | 1.6360 | 1.6360 | 24,234 |
| Jun 10, 2024 | 1.6450 | 1.6565 | 1.6340 | 1.6520 | 1.6520 | 12,023 |
| Jun 07, 2024 | 1.6685 | 1.6780 | 1.6380 | 1.6780 | 1.6780 | 78,331 |
| Jun 06, 2024 | 1.6400 | 1.6610 | 1.6145 | 1.6505 | 1.6505 | 71,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.