XETRA - Delayed Quote EUR
Tilray Brands, Inc. (2HQ.DE)
As of 12:02 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1.5995 | 1.5995 | 1.5705 | 1.5930 | 1.5930 | 4,779 |
| 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 9, 2024 | 1.5000 | 1.5400 | 1.4775 | 1.4880 | 1.4880 | 48,871 |
| Oct 8, 2024 | 1.5005 | 1.5300 | 1.5000 | 1.5055 | 1.5055 | 8,974 |
| Oct 7, 2024 | 1.5135 | 1.5600 | 1.5115 | 1.5180 | 1.5180 | 3,682 |
| Oct 4, 2024 | 1.5485 | 1.5790 | 1.5000 | 1.5000 | 1.5000 | 4,724 |
| Oct 3, 2024 | 1.5500 | 1.5650 | 1.5000 | 1.5000 | 1.5000 | 6,465 |
| Oct 2, 2024 | 1.5310 | 1.5410 | 1.5055 | 1.5410 | 1.5410 | 8,490 |
| Oct 1, 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 9, 2024 | 1.4880 | 1.5540 | 1.4690 | 1.5540 | 1.5540 | 9,778 |
| Sep 6, 2024 | 1.4970 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 8,268 |
| Sep 5, 2024 | 1.5110 | 1.5510 | 1.5000 | 1.5510 | 1.5510 | 5,948 |
| Sep 4, 2024 | 1.5150 | 1.5385 | 1.5020 | 1.5385 | 1.5385 | 7,214 |
| Sep 3, 2024 | 1.5890 | 1.5890 | 1.5325 | 1.5345 | 1.5345 | 1,667 |
| Sep 2, 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 9, 2024 | 1.7130 | 1.7250 | 1.6435 | 1.6600 | 1.6600 | 27,598 |
| Aug 8, 2024 | 1.6400 | 1.6480 | 1.5990 | 1.6480 | 1.6480 | 9,302 |
| Aug 7, 2024 | 1.6945 | 1.6945 | 1.6315 | 1.6420 | 1.6420 | 5,999 |
| Aug 6, 2024 | 1.6355 | 1.6490 | 1.6100 | 1.6225 | 1.6225 | 14,800 |
| Aug 5, 2024 | 1.5745 | 1.6095 | 1.5150 | 1.6095 | 1.6095 | 99,472 |
| Aug 2, 2024 | 1.8070 | 1.8155 | 1.6985 | 1.7160 | 1.7160 | 10,925 |
| Aug 1, 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 9, 2024 | 1.6045 | 1.7030 | 1.6045 | 1.6615 | 1.6615 | 46,235 |
| Jul 8, 2024 | 1.6000 | 1.6460 | 1.5745 | 1.6270 | 1.6270 | 107,462 |
| Jul 5, 2024 | 1.5980 | 1.6085 | 1.5645 | 1.6015 | 1.6015 | 79,449 |
| Jul 4, 2024 | 1.6795 | 1.6795 | 1.6145 | 1.6330 | 1.6330 | 13,893 |
| Jul 3, 2024 | 1.5600 | 1.6525 | 1.5400 | 1.6030 | 1.6030 | 100,930 |
| Jul 2, 2024 | 1.5700 | 1.5790 | 1.5445 | 1.5510 | 1.5510 | 28,560 |
| Jul 1, 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 7, 2024 | 1.6685 | 1.6780 | 1.6380 | 1.6780 | 1.6780 | 78,331 |
| Jun 6, 2024 | 1.6400 | 1.6610 | 1.6145 | 1.6505 | 1.6505 | 71,119 |
| Jun 5, 2024 | 1.6185 | 1.6590 | 1.6185 | 1.6235 | 1.6235 | 43,632 |
| Jun 4, 2024 | 1.6700 | 1.6700 | 1.6210 | 1.6215 | 1.6215 | 53,559 |
| Jun 3, 2024 | 1.6890 | 1.7235 | 1.6645 | 1.6650 | 1.6650 | 79,123 |
| May 31, 2024 | 1.6770 | 1.6915 | 1.6540 | 1.6695 | 1.6695 | 12,931 |
| May 30, 2024 | 1.6735 | 1.7100 | 1.6600 | 1.6640 | 1.6640 | 87,537 |
| May 29, 2024 | 1.6460 | 1.6825 | 1.6455 | 1.6725 | 1.6725 | 26,981 |
| May 28, 2024 | 1.7205 | 1.7205 | 1.6730 | 1.6730 | 1.6730 | 46,162 |
| May 27, 2024 | 1.7035 | 1.7160 | 1.7000 | 1.7160 | 1.7160 | 24,165 |
| May 24, 2024 | 1.7185 | 1.7240 | 1.7000 | 1.7140 | 1.7140 | 16,461 |
| May 23, 2024 | 1.7500 | 1.7500 | 1.7065 | 1.7185 | 1.7185 | 11,525 |
| May 22, 2024 | 1.7730 | 1.7760 | 1.7340 | 1.7510 | 1.7510 | 25,775 |
| May 21, 2024 | 1.7900 | 1.8105 | 1.7660 | 1.7920 | 1.7920 | 154,293 |
| May 20, 2024 | 1.8400 | 1.8590 | 1.7520 | 1.7520 | 1.7520 | 125,836 |
| May 17, 2024 | 2.0010 | 2.0360 | 1.8000 | 1.8065 | 1.8065 | 155,985 |
| May 16, 2024 | 1.9010 | 1.9840 | 1.8570 | 1.8695 | 1.8695 | 37,576 |
| May 15, 2024 | 1.9305 | 1.9905 | 1.8800 | 1.9050 | 1.9050 | 93,507 |
| May 14, 2024 | 1.8530 | 2.1400 | 1.8455 | 1.9915 | 1.9915 | 314,523 |
| May 13, 2024 | 1.8500 | 1.9560 | 1.7950 | 1.8955 | 1.8955 | 72,262 |
| May 10, 2024 | 1.8710 | 1.8755 | 1.8125 | 1.8125 | 1.8125 | 117,301 |
| May 9, 2024 | 1.8345 | 1.8675 | 1.7800 | 1.8405 | 1.8405 | 22,147 |
| May 8, 2024 | 1.8475 | 1.8635 | 1.8080 | 1.8535 | 1.8535 | 48,489 |
| May 7, 2024 | 1.9135 | 1.9295 | 1.8700 | 1.9040 | 1.9040 | 55,307 |
| May 6, 2024 | 1.9515 | 2.0480 | 1.9360 | 2.0070 | 2.0070 | 52,410 |
| May 3, 2024 | 1.8880 | 2.0090 | 1.8760 | 1.9645 | 1.9645 | 126,813 |
| May 2, 2024 | 1.9295 | 2.0450 | 1.8755 | 1.9075 | 1.9075 | 249,623 |
| Apr 30, 2024 | 1.6505 | 1.6895 | 1.6435 | 1.6895 | 1.6895 | 22,719 |
| Apr 29, 2024 | 1.7000 | 1.7200 | 1.6515 | 1.6815 | 1.6815 | 90,577 |
| Apr 26, 2024 | 1.7000 | 1.7035 | 1.6280 | 1.6770 | 1.6770 | 23,740 |
| Apr 25, 2024 | 1.7255 | 1.7310 | 1.6365 | 1.6445 | 1.6445 | 108,334 |
| Apr 24, 2024 | 1.7500 | 1.7500 | 1.6675 | 1.6790 | 1.6790 | 26,596 |
| Apr 23, 2024 | 1.6395 | 1.7050 | 1.5905 | 1.6675 | 1.6675 | 18,528 |
| Apr 22, 2024 | 1.6220 | 1.6545 | 1.5545 | 1.5545 | 1.5545 | 29,312 |
| Apr 19, 2024 | 1.5805 | 1.6370 | 1.5805 | 1.6255 | 1.6255 | 13,205 |
| Apr 18, 2024 | 1.6005 | 1.6835 | 1.6000 | 1.6420 | 1.6420 | 39,256 |
| Apr 17, 2024 | 1.7395 | 1.7635 | 1.6240 | 1.6275 | 1.6275 | 39,027 |
| Apr 16, 2024 | 1.6665 | 1.7630 | 1.6490 | 1.7630 | 1.7630 | 88,031 |
| Apr 15, 2024 | 1.7110 | 1.7300 | 1.6640 | 1.7040 | 1.7040 | 108,289 |
| Apr 12, 2024 | 1.7695 | 1.8080 | 1.7360 | 1.7725 | 1.7725 | 41,202 |
| Apr 11, 2024 | 1.8860 | 1.9000 | 1.7505 | 1.7655 | 1.7655 | 77,069 |
| Apr 10, 2024 | 1.9155 | 1.9950 | 1.8000 | 1.9095 | 1.9095 | 87,254 |
| Apr 9, 2024 | 2.4000 | 2.4160 | 1.8455 | 1.8980 | 1.8980 | 392,517 |
| Apr 8, 2024 | 2.4170 | 2.5480 | 2.3400 | 2.3650 | 2.3650 | 140,452 |
| Apr 5, 2024 | 2.4510 | 2.5310 | 2.3020 | 2.3020 | 2.3020 | 232,951 |
| Apr 4, 2024 | 2.7990 | 2.8170 | 2.5180 | 2.6560 | 2.6560 | 508,245 |
| Apr 3, 2024 | 2.2790 | 2.3510 | 2.2200 | 2.3480 | 2.3480 | 44,328 |
| Apr 2, 2024 | 2.3670 | 2.4130 | 2.2110 | 2.3450 | 2.3450 | 127,990 |
| Mar 28, 2024 | 2.3000 | 2.4200 | 2.2240 | 2.3900 | 2.3900 | 309,356 |
| Mar 27, 2024 | 2.1520 | 2.2700 | 2.0900 | 2.2700 | 2.2700 | 124,188 |
| Mar 26, 2024 | 1.9780 | 2.2520 | 1.9100 | 2.1960 | 2.1960 | 304,759 |
| Mar 25, 2024 | 2.2460 | 2.2780 | 1.9870 | 1.9980 | 1.9980 | 564,639 |
| Mar 22, 2024 | 1.7600 | 2.0580 | 1.7600 | 2.0540 | 2.0540 | 261,028 |
| Mar 21, 2024 | 1.8110 | 1.8590 | 1.7590 | 1.8070 | 1.8070 | 9,013 |
| Mar 20, 2024 | 1.7730 | 1.8500 | 1.7610 | 1.7850 | 1.7850 | 45,774 |
| Mar 19, 2024 | 1.7530 | 1.8030 | 1.6910 | 1.7530 | 1.7530 | 84,847 |
| Mar 18, 2024 | 1.6850 | 1.8420 | 1.6400 | 1.8420 | 1.8420 | 143,787 |
| Mar 15, 2024 | 1.4860 | 1.5290 | 1.4720 | 1.5040 | 1.5040 | 26,551 |
| Mar 14, 2024 | 1.5150 | 1.5470 | 1.4750 | 1.4750 | 1.4750 | 26,379 |
| Mar 13, 2024 | 1.5420 | 1.5650 | 1.5420 | 1.5640 | 1.5640 | 14,750 |
| Mar 12, 2024 | 1.5430 | 1.5560 | 1.5320 | 1.5320 | 1.5320 | 29,277 |
| Mar 11, 2024 | 1.5650 | 1.5650 | 1.5380 | 1.5570 | 1.5570 | 8,787 |
| Mar 8, 2024 | 1.5150 | 1.6030 | 1.5150 | 1.5390 | 1.5390 | 15,122 |
| Mar 7, 2024 | 1.5000 | 1.5030 | 1.4770 | 1.4860 | 1.4860 | 14,049 |
| Mar 6, 2024 | 1.5420 | 1.5420 | 1.5010 | 1.5250 | 1.5250 | 17,294 |
| Mar 5, 2024 | 1.5430 | 1.5590 | 1.5030 | 1.5280 | 1.5280 | 57,413 |
| Mar 4, 2024 | 1.6220 | 1.6220 | 1.5330 | 1.5420 | 1.5420 | 13,161 |
| Mar 1, 2024 | 1.6250 | 1.6250 | 1.5980 | 1.6220 | 1.6220 | 20,380 |
| Feb 29, 2024 | 1.6300 | 1.6380 | 1.6000 | 1.6000 | 1.6000 | 13,178 |
| Feb 28, 2024 | 1.6400 | 1.6880 | 1.6400 | 1.6480 | 1.6480 | 4,607 |
| Feb 27, 2024 | 1.5970 | 1.6450 | 1.5760 | 1.6440 | 1.6440 | 19,885 |
| Feb 26, 2024 | 1.6310 | 1.6430 | 1.5880 | 1.6050 | 1.6050 | 55,110 |
| Feb 23, 2024 | 1.6880 | 1.6960 | 1.5760 | 1.6120 | 1.6120 | 187,064 |
| Feb 22, 2024 | 1.6700 | 1.6890 | 1.6150 | 1.6220 | 1.6220 | 79,824 |
| Feb 21, 2024 | 1.6800 | 1.6910 | 1.6350 | 1.6390 | 1.6390 | 39,702 |
| Feb 20, 2024 | 1.7500 | 1.7890 | 1.6800 | 1.6800 | 1.6800 | 61,408 |
| Feb 19, 2024 | 1.7890 | 1.7890 | 1.7500 | 1.7500 | 1.7500 | 774 |
| Feb 16, 2024 | 1.7270 | 1.7280 | 1.7000 | 1.7120 | 1.7120 | 13,983 |
| Feb 15, 2024 | 1.7310 | 1.7470 | 1.6890 | 1.7170 | 1.7170 | 36,473 |
| Feb 14, 2024 | 1.6850 | 1.7040 | 1.6350 | 1.6910 | 1.6910 | 35,797 |
| Feb 13, 2024 | 1.7300 | 1.7300 | 1.6820 | 1.6820 | 1.6820 | 11,717 |
| Feb 12, 2024 | 1.7270 | 1.7660 | 1.7270 | 1.7570 | 1.7570 | 4,890 |
| Feb 9, 2024 | 1.7720 | 1.7940 | 1.7450 | 1.7450 | 1.7450 | 13,278 |
| Feb 8, 2024 | 1.7210 | 1.7690 | 1.7210 | 1.7410 | 1.7410 | 1,383 |
| Feb 7, 2024 | 1.8390 | 1.8390 | 1.7590 | 1.7590 | 1.7590 | 17,556 |
| Feb 6, 2024 | 1.6950 | 1.7910 | 1.6880 | 1.7910 | 1.7910 | 21,555 |
| Feb 5, 2024 | 1.7480 | 1.7790 | 1.7000 | 1.7000 | 1.7000 | 47,190 |
| Feb 2, 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7280 | 1.7280 | 14,949 |
| Feb 1, 2024 | 1.7390 | 1.7860 | 1.7180 | 1.7370 | 1.7370 | 10,259 |
| Jan 31, 2024 | 1.7640 | 1.7690 | 1.7210 | 1.7210 | 1.7210 | 13,869 |
| Jan 30, 2024 | 1.7820 | 1.7850 | 1.7790 | 1.7850 | 1.7850 | 815 |
| Jan 29, 2024 | 1.7740 | 1.7880 | 1.7280 | 1.7620 | 1.7620 | 11,209 |
| Jan 26, 2024 | 1.8340 | 1.8470 | 1.7920 | 1.7920 | 1.7920 | 46,640 |
| Jan 25, 2024 | 1.8250 | 1.8450 | 1.8080 | 1.8300 | 1.8300 | 40,177 |
| Jan 24, 2024 | 1.8500 | 1.8700 | 1.8190 | 1.8210 | 1.8210 | 11,333 |
| Jan 23, 2024 | 1.8410 | 1.8850 | 1.8410 | 1.8590 | 1.8590 | 1,334 |
| Jan 22, 2024 | 1.8100 | 1.9020 | 1.8100 | 1.8690 | 1.8690 | 25,517 |
| Jan 19, 2024 | 1.8120 | 1.8120 | 1.7330 | 1.7510 | 1.7510 | 90,815 |
| Jan 18, 2024 | 1.9000 | 1.9460 | 1.8530 | 1.8530 | 1.8530 | 31,897 |
| Jan 17, 2024 | 1.9070 | 1.9320 | 1.8420 | 1.9200 | 1.9200 | 47,308 |
| Jan 16, 2024 | 1.7860 | 1.8810 | 1.7430 | 1.8230 | 1.8230 | 220,528 |
| Jan 15, 2024 | 1.7550 | 1.7950 | 1.7440 | 1.7950 | 1.7950 | 49,972 |
| Jan 12, 2024 | 1.7500 | 1.7680 | 1.6910 | 1.6990 | 1.6990 | 63,675 |
| Jan 11, 2024 | 1.7400 | 1.8600 | 1.6920 | 1.6920 | 1.6920 | 36,562 |
| Jan 10, 2024 | 1.9720 | 1.9720 | 1.7370 | 1.7370 | 1.7370 | 102,207 |
| Jan 9, 2024 | 2.1720 | 2.3100 | 1.9600 | 1.9610 | 1.9610 | 180,698 |
| Jan 8, 2024 | 2.0380 | 2.1600 | 2.0380 | 2.1360 | 2.1360 | 59,659 |
| Jan 5, 2024 | 2.0500 | 2.1580 | 1.9980 | 2.0980 | 2.0980 | 81,143 |
| Jan 4, 2024 | 2.0800 | 2.1400 | 2.0100 | 2.0780 | 2.0780 | 78,841 |
| Jan 3, 2024 | 2.0220 | 2.0460 | 1.9880 | 2.0220 | 2.0220 | 26,733 |
| Jan 2, 2024 | 2.1180 | 2.1640 | 2.0520 | 2.1040 | 2.1040 | 46,236 |
| Dec 29, 2023 | 2.2480 | 2.2700 | 2.2040 | 2.2640 | 2.2640 | 38,030 |
| Dec 28, 2023 | 1.9960 | 2.2500 | 1.9960 | 2.2000 | 2.2000 | 42,192 |
| Dec 27, 2023 | 2.0700 | 2.1420 | 2.0560 | 2.0820 | 2.0820 | 22,636 |
| Dec 22, 2023 | 1.8600 | 2.0100 | 1.8180 | 2.0020 | 2.0020 | 61,214 |
| Dec 21, 2023 | 1.8300 | 1.8830 | 1.7940 | 1.8290 | 1.8290 | 16,342 |
| Dec 20, 2023 | 1.8360 | 2.0420 | 1.8350 | 1.9300 | 1.9300 | 43,803 |
| Dec 19, 2023 | 1.5510 | 1.8700 | 1.5510 | 1.8360 | 1.8360 | 9,762 |
| Dec 18, 2023 | 1.8660 | 1.8660 | 1.8140 | 1.8390 | 1.8390 | 5,398 |
| Dec 15, 2023 | 1.8010 | 1.9460 | 1.8010 | 1.8930 | 1.8930 | 46,612 |
| Dec 14, 2023 | 1.7430 | 1.8820 | 1.7430 | 1.8820 | 1.8820 | 81,547 |
| Dec 13, 2023 | 1.6890 | 1.6890 | 1.6140 | 1.6650 | 1.6650 | 18,980 |
| Dec 12, 2023 | 1.6900 | 1.7310 | 1.6700 | 1.6750 | 1.6750 | 10,032 |
| Dec 11, 2023 | 1.8500 | 1.8500 | 1.7310 | 1.7360 | 1.7360 | 23,320 |
| Dec 8, 2023 | 1.7190 | 1.7800 | 1.7130 | 1.7630 | 1.7630 | 93,760 |
| Dec 7, 2023 | 1.7370 | 1.7370 | 1.6570 | 1.7050 | 1.7050 | 28,409 |
| Dec 6, 2023 | 1.7520 | 1.7760 | 1.7110 | 1.7300 | 1.7300 | 18,854 |
| Dec 5, 2023 | 1.8990 | 1.9080 | 1.7860 | 1.7860 | 1.7860 | 49,609 |
| Dec 4, 2023 | 1.7450 | 1.8980 | 1.7090 | 1.8980 | 1.8980 | 61,704 |
| Dec 1, 2023 | 1.6400 | 1.6890 | 1.6370 | 1.6850 | 1.6850 | 14,265 |
| Nov 30, 2023 | 1.6600 | 1.6820 | 1.6280 | 1.6280 | 1.6280 | 38,113 |
| Nov 29, 2023 | 1.6680 | 1.7110 | 1.6070 | 1.6530 | 1.6530 | 73,046 |
| Nov 28, 2023 | 1.6270 | 1.6370 | 1.5700 | 1.6020 | 1.6020 | 30,528 |
| Nov 27, 2023 | 1.6210 | 1.6760 | 1.6210 | 1.6420 | 1.6420 | 18,790 |
| Nov 24, 2023 | 1.6290 | 1.6750 | 1.6290 | 1.6590 | 1.6590 | 3,873 |
| Nov 23, 2023 | 1.7000 | 1.7000 | 1.6430 | 1.6480 | 1.6480 | 1,427 |
| Nov 22, 2023 | 1.6310 | 1.6770 | 1.6250 | 1.6250 | 1.6250 | 47,172 |
| Nov 21, 2023 | 1.6790 | 1.7550 | 1.6000 | 1.6150 | 1.6150 | 36,378 |
| Nov 20, 2023 | 1.6500 | 1.7130 | 1.6500 | 1.6940 | 1.6940 | 3,846 |
| Nov 17, 2023 | 1.6130 | 1.6470 | 1.6090 | 1.6220 | 1.6220 | 42,848 |
| Nov 16, 2023 | 1.6500 | 1.6750 | 1.6000 | 1.6100 | 1.6100 | 18,988 |
| Nov 15, 2023 | 1.6170 | 1.7340 | 1.5860 | 1.7290 | 1.7290 | 22,643 |
| Nov 14, 2023 | 1.5710 | 1.6000 | 1.5510 | 1.5820 | 1.5820 | 36,677 |
| Nov 13, 2023 | 1.5300 | 1.5680 | 1.5190 | 1.5580 | 1.5580 | 49,392 |
| Nov 10, 2023 | 1.6010 | 1.6100 | 1.5200 | 1.5430 | 1.5430 | 15,672 |
| Nov 9, 2023 | 1.6600 | 1.6600 | 1.6090 | 1.6090 | 1.6090 | 23,431 |
| Nov 8, 2023 | 1.7010 | 1.7160 | 1.6410 | 1.6630 | 1.6630 | 36,576 |
| Nov 7, 2023 | 1.7120 | 1.7270 | 1.6720 | 1.6870 | 1.6870 | 31,667 |
| Nov 6, 2023 | 1.7940 | 1.8490 | 1.7130 | 1.7130 | 1.7130 | 45,173 |
| Nov 3, 2023 | 1.7410 | 1.8480 | 1.7160 | 1.7940 | 1.7940 | 42,306 |
| Nov 2, 2023 | 1.6810 | 1.7270 | 1.6410 | 1.7160 | 1.7160 | 37,653 |
| Nov 1, 2023 | 1.7210 | 1.7210 | 1.6540 | 1.6760 | 1.6760 | 9,240 |
| Oct 31, 2023 | 1.6320 | 1.6750 | 1.6170 | 1.6750 | 1.6750 | 77,408 |
| Oct 30, 2023 | 1.6500 | 1.6800 | 1.6070 | 1.6470 | 1.6470 | 28,386 |
| Oct 27, 2023 | 1.6780 | 1.7130 | 1.6600 | 1.6800 | 1.6800 | 34,025 |
| Oct 26, 2023 | 1.6660 | 1.7290 | 1.6660 | 1.6950 | 1.6950 | 24,162 |
| Oct 25, 2023 | 1.8120 | 1.8300 | 1.7300 | 1.7440 | 1.7440 | 35,438 |
| Oct 24, 2023 | 1.6850 | 1.7870 | 1.6780 | 1.7850 | 1.7850 | 61,974 |
| Oct 23, 2023 | 1.8270 | 1.8270 | 1.6730 | 1.7130 | 1.7130 | 164,412 |
Related Tickers
5SS0.F Simply Better Brands Corp.
0.4440
-2.63%
27N0.DE CANNOVUM CANNABIS INH ON
0.7900
0.00%
H6D0.DE Haleon plc
4.5670
-0.02%
HIGH.DE Cantourage Group SE
4.7200
+2.16%
BXT.DE BioNxt Solutions Inc.
0.1605
0.00%
ZOE.DE Zoetis Inc.
176.24
+1.37%
B8FK.DE Biofrontera AG
2.7900
-0.18%
VIA.DE Viatris Inc.
10.70
-0.93%
PSG.DE PharmaSGP Holding SE
25.20
+2.44%
SBX.DE SynBiotic SE
6.02
+4.51%