Tilray Brands Inc (2HQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 4,840 |
| 09 May 2024 | 1.8195 | 1.8790 | 1.8195 | 1.8415 | 1.8415 | 4,840 |
| 08 May 2024 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | - |
| 07 May 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
| 06 May 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 200 |
| 03 May 2024 | 1.8975 | 1.9455 | 1.8975 | 1.9455 | 1.9455 | 63 |
| 02 May 2024 | 1.8705 | 1.9185 | 1.8705 | 1.9175 | 1.9175 | 3,101 |
| 30 Apr 2024 | 1.6760 | 2.0280 | 1.6760 | 2.0280 | 2.0280 | 2,626 |
| 29 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 Apr 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 25 Apr 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
| 24 Apr 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
| 23 Apr 2024 | 1.6245 | 1.7095 | 1.6245 | 1.7095 | 1.7095 | 58 |
| 22 Apr 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| 19 Apr 2024 | 1.6165 | 1.6405 | 1.6165 | 1.6405 | 1.6405 | 1,800 |
| 18 Apr 2024 | 1.6240 | 1.6240 | 1.6165 | 1.6165 | 1.6165 | 345 |
| 17 Apr 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | - |
| 16 Apr 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
| 15 Apr 2024 | 1.7005 | 1.7095 | 1.7005 | 1.7095 | 1.7095 | 2,175 |
| 12 Apr 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 11 Apr 2024 | 1.9040 | 1.9040 | 1.7590 | 1.7590 | 1.7590 | 100 |
| 10 Apr 2024 | 1.9395 | 1.9395 | 1.8415 | 1.9040 | 1.9040 | 1,102 |
| 09 Apr 2024 | 2.3940 | 2.3940 | 1.8820 | 1.8905 | 1.8905 | 4,081 |
| 08 Apr 2024 | 2.3990 | 2.4190 | 2.3990 | 2.4190 | 2.4190 | 6,000 |
| 05 Apr 2024 | 2.4730 | 2.4730 | 2.4060 | 2.4060 | 2.4060 | 442 |
| 04 Apr 2024 | 2.8180 | 2.8180 | 2.5400 | 2.5740 | 2.5740 | 9,202 |
| 03 Apr 2024 | 2.2790 | 2.6080 | 2.2790 | 2.6050 | 2.6050 | 5,055 |
| 02 Apr 2024 | 2.3340 | 2.3610 | 2.2640 | 2.2810 | 2.2810 | 4,623 |
| 28 Mar 2024 | 2.3140 | 2.3140 | 2.3120 | 2.3120 | 2.3120 | 5 |
| 27 Mar 2024 | 2.1600 | 2.3140 | 2.1520 | 2.3140 | 2.3140 | 12,857 |
| 26 Mar 2024 | 1.9760 | 2.2280 | 1.9610 | 2.2280 | 2.2280 | 4,860 |
| 25 Mar 2024 | 2.2000 | 2.2980 | 2.0080 | 2.0080 | 2.0080 | 17,040 |
| 22 Mar 2024 | 1.8110 | 2.1620 | 1.8110 | 2.1620 | 2.1620 | 3,301 |
| 21 Mar 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 20 Mar 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 19 Mar 2024 | 1.7800 | 1.7890 | 1.7280 | 1.7530 | 1.7530 | 630 |
| 18 Mar 2024 | 1.7310 | 1.7800 | 1.7310 | 1.7800 | 1.7800 | 1,000 |
| 15 Mar 2024 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 1.4890 | 200 |
| 14 Mar 2024 | 1.5390 | 1.5390 | 1.4750 | 1.4750 | 1.4750 | 500 |
| 13 Mar 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| 12 Mar 2024 | 1.5540 | 1.5540 | 1.5290 | 1.5290 | 1.5290 | 20 |
| 11 Mar 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 08 Mar 2024 | 1.5100 | 1.5630 | 1.4960 | 1.5630 | 1.5630 | 3,500 |
| 07 Mar 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 06 Mar 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| 05 Mar 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| 04 Mar 2024 | 1.6070 | 1.6070 | 1.5470 | 1.5690 | 1.5690 | 3,100 |
| 01 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 29 Feb 2024 | 1.6410 | 1.6410 | 1.6130 | 1.6130 | 1.6130 | 100 |
| 28 Feb 2024 | 1.6520 | 1.6520 | 1.6410 | 1.6410 | 1.6410 | 500 |
| 27 Feb 2024 | 1.6240 | 1.6260 | 1.6240 | 1.6260 | 1.6260 | 300 |
| 26 Feb 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 10 |
| 23 Feb 2024 | 1.6670 | 1.6780 | 1.6530 | 1.6530 | 1.6530 | 6,000 |
| 22 Feb 2024 | 1.6890 | 1.6890 | 1.6670 | 1.6670 | 1.6670 | 500 |
| 21 Feb 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 20 Feb 2024 | 1.7640 | 1.7640 | 1.7030 | 1.7030 | 1.7030 | 5,580 |
| 19 Feb 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 78 |
| 16 Feb 2024 | 1.7210 | 1.7290 | 1.7210 | 1.7290 | 1.7290 | 6,010 |
| 15 Feb 2024 | 1.7140 | 1.7290 | 1.7130 | 1.7130 | 1.7130 | 264 |
| 14 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 13 Feb 2024 | 1.7570 | 1.7570 | 1.6720 | 1.6720 | 1.6720 | 1,000 |
| 12 Feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 09 Feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 08 Feb 2024 | 1.7610 | 1.7610 | 1.7570 | 1.7570 | 1.7570 | 5,000 |
| 07 Feb 2024 | 1.8170 | 1.8170 | 1.7610 | 1.7610 | 1.7610 | 1,890 |
| 06 Feb 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 05 Feb 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 02 Feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 01 Feb 2024 | 1.7300 | 1.7750 | 1.7300 | 1.7750 | 1.7750 | 228 |
| 31 Jan 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 30 Jan 2024 | 1.7990 | 1.7990 | 1.7600 | 1.7600 | 1.7600 | 1,000 |
| 29 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 26 Jan 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 25 Jan 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 24 Jan 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 23 Jan 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
| 22 Jan 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| 19 Jan 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 18 Jan 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
| 17 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 16 Jan 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 15 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Jan 2024 | 1.7380 | 1.7500 | 1.7310 | 1.7500 | 1.7500 | 18,000 |
| 11 Jan 2024 | 1.8210 | 1.8400 | 1.7380 | 1.7380 | 1.7380 | 18,100 |
| 10 Jan 2024 | 1.9320 | 1.9320 | 1.7500 | 1.7820 | 1.7820 | 9,300 |
| 09 Jan 2024 | 2.1640 | 2.2640 | 1.9320 | 1.9320 | 1.9320 | 12,965 |
| 08 Jan 2024 | 2.0820 | 2.1640 | 2.0820 | 2.1640 | 2.1640 | 40 |
| 05 Jan 2024 | 2.1140 | 2.1140 | 2.0800 | 2.0800 | 2.0800 | 3,000 |
| 04 Jan 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 03 Jan 2024 | 2.0580 | 2.0580 | 1.9910 | 1.9910 | 1.9910 | 585 |
| 02 Jan 2024 | 2.1400 | 2.1400 | 2.0680 | 2.0680 | 2.0680 | 2,700 |
| 29 Dec 2023 | 2.2080 | 2.2400 | 2.2080 | 2.2400 | 2.2400 | 150 |
| 28 Dec 2023 | 2.0480 | 2.2300 | 2.0480 | 2.1840 | 2.1840 | 12,500 |
| 27 Dec 2023 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 22 Dec 2023 | 1.8440 | 2.0080 | 1.8440 | 2.0080 | 2.0080 | 25 |
| 21 Dec 2023 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 20 Dec 2023 | 1.8570 | 1.9390 | 1.8570 | 1.9390 | 1.9390 | 6,000 |
| 19 Dec 2023 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
| 18 Dec 2023 | 1.8510 | 1.8510 | 1.8190 | 1.8190 | 1.8190 | 110 |
| 15 Dec 2023 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| *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.