Tilray Brands Inc (2HQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:48PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8825 | 1.9680 | 1.8825 | 1.9175 | 1.9175 | 41,052 |
| 02 May 2024 | 1.8900 | 1.9440 | 1.8815 | 1.8975 | 1.8975 | 26,621 |
| 30 Apr 2024 | 1.6525 | 2.3080 | 1.6460 | 2.2920 | 2.2920 | 23,594 |
| 29 Apr 2024 | 1.6810 | 1.7175 | 1.6380 | 1.6415 | 1.6415 | 40,831 |
| 26 Apr 2024 | 1.6120 | 1.7025 | 1.6115 | 1.6795 | 1.6795 | 10,900 |
| 25 Apr 2024 | 1.6610 | 1.6900 | 1.6400 | 1.6435 | 1.6435 | 9,184 |
| 24 Apr 2024 | 1.7020 | 1.7235 | 1.6725 | 1.6985 | 1.6985 | 21,310 |
| 23 Apr 2024 | 1.6040 | 1.7190 | 1.6000 | 1.7190 | 1.7190 | 4,616 |
| 22 Apr 2024 | 1.6490 | 1.6570 | 1.5615 | 1.5990 | 1.5990 | 16,188 |
| 19 Apr 2024 | 1.6435 | 1.6435 | 1.5855 | 1.6120 | 1.6120 | 20,060 |
| 18 Apr 2024 | 1.6030 | 1.6635 | 1.5975 | 1.6125 | 1.6125 | 7,895 |
| 17 Apr 2024 | 1.7195 | 1.7370 | 1.6015 | 1.6645 | 1.6645 | 7,964 |
| 16 Apr 2024 | 1.6600 | 1.7630 | 1.6525 | 1.7360 | 1.7360 | 17,455 |
| 15 Apr 2024 | 1.7015 | 1.7405 | 1.6635 | 1.6635 | 1.6635 | 21,632 |
| 12 Apr 2024 | 1.7585 | 1.8115 | 1.6800 | 1.6800 | 1.6800 | 15,471 |
| 11 Apr 2024 | 1.8915 | 1.9060 | 1.7580 | 1.7580 | 1.7580 | 6,226 |
| 10 Apr 2024 | 1.9110 | 1.9810 | 1.8250 | 1.8625 | 1.8625 | 62,568 |
| 09 Apr 2024 | 2.3730 | 2.3970 | 1.8550 | 1.8985 | 1.8985 | 68,021 |
| 08 Apr 2024 | 2.3820 | 2.4830 | 2.3560 | 2.4080 | 2.4080 | 54,342 |
| 05 Apr 2024 | 2.4400 | 2.4700 | 2.3180 | 2.3950 | 2.3950 | 43,515 |
| 04 Apr 2024 | 2.7550 | 2.8160 | 2.4510 | 2.4510 | 2.4510 | 110,590 |
| 03 Apr 2024 | 2.2620 | 2.6080 | 2.1940 | 2.6080 | 2.6080 | 79,472 |
| 02 Apr 2024 | 2.3980 | 2.3990 | 2.2180 | 2.2520 | 2.2520 | 46,618 |
| 28 Mar 2024 | 2.3180 | 2.4200 | 2.2500 | 2.2860 | 2.2860 | 26,374 |
| 27 Mar 2024 | 2.1360 | 2.3000 | 2.0760 | 2.3000 | 2.3000 | 3,815 |
| 26 Mar 2024 | 1.9780 | 2.2260 | 1.9140 | 2.1400 | 2.1400 | 52,347 |
| 25 Mar 2024 | 2.2500 | 2.3500 | 1.9620 | 1.9780 | 1.9780 | 87,905 |
| 22 Mar 2024 | 1.8120 | 2.1620 | 1.7920 | 2.1620 | 2.1620 | 22,286 |
| 21 Mar 2024 | 1.7900 | 1.8250 | 1.7630 | 1.7740 | 1.7740 | 3,305 |
| 20 Mar 2024 | 1.7820 | 1.8500 | 1.7480 | 1.7630 | 1.7630 | 33,113 |
| 19 Mar 2024 | 1.7660 | 1.8000 | 1.6910 | 1.7600 | 1.7600 | 9,787 |
| 18 Mar 2024 | 1.7620 | 1.8020 | 1.6920 | 1.7540 | 1.7540 | 18,383 |
| 15 Mar 2024 | 1.4750 | 1.5200 | 1.4750 | 1.5040 | 1.5040 | 14,161 |
| 14 Mar 2024 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 11,500 |
| 13 Mar 2024 | 1.5250 | 1.5580 | 1.5250 | 1.5250 | 1.5250 | 4,787 |
| 12 Mar 2024 | 1.5330 | 1.5480 | 1.5170 | 1.5320 | 1.5320 | - |
| 11 Mar 2024 | 1.5420 | 1.5650 | 1.5420 | 1.5420 | 1.5420 | 578 |
| 08 Mar 2024 | 1.5000 | 1.5940 | 1.4970 | 1.5770 | 1.5770 | 5,858 |
| 07 Mar 2024 | 1.4980 | 1.5110 | 1.4800 | 1.4960 | 1.4960 | 4,980 |
| 06 Mar 2024 | 1.5120 | 1.5360 | 1.5100 | 1.5100 | 1.5100 | 4,242 |
| 05 Mar 2024 | 1.5520 | 1.5590 | 1.5040 | 1.5120 | 1.5120 | 8,360 |
| 04 Mar 2024 | 1.5930 | 1.6040 | 1.5380 | 1.5610 | 1.5610 | 10,109 |
| 01 Mar 2024 | 1.5970 | 1.6320 | 1.5920 | 1.5990 | 1.5990 | 3,409 |
| 29 Feb 2024 | 1.6200 | 1.6320 | 1.6020 | 1.6020 | 1.6020 | 825 |
| 28 Feb 2024 | 1.6530 | 1.6720 | 1.6120 | 1.6120 | 1.6120 | 7,781 |
| 27 Feb 2024 | 1.6040 | 1.6520 | 1.5950 | 1.6520 | 1.6520 | 9,150 |
| 26 Feb 2024 | 1.6320 | 1.6370 | 1.5970 | 1.6110 | 1.6110 | 2,115 |
| 23 Feb 2024 | 1.6520 | 1.6900 | 1.5910 | 1.6290 | 1.6290 | 22,259 |
| 22 Feb 2024 | 1.6740 | 1.6770 | 1.6320 | 1.6740 | 1.6740 | 415 |
| 21 Feb 2024 | 1.6670 | 1.6860 | 1.6180 | 1.6180 | 1.6180 | 1,700 |
| 20 Feb 2024 | 1.7430 | 1.7560 | 1.7260 | 1.7260 | 1.7260 | 800 |
| 19 Feb 2024 | 1.7840 | 1.7840 | 1.7520 | 1.7540 | 1.7540 | 630 |
| 16 Feb 2024 | 1.7220 | 1.7420 | 1.6880 | 1.7420 | 1.7420 | 1,900 |
| 15 Feb 2024 | 1.7020 | 1.7370 | 1.7020 | 1.7310 | 1.7310 | 2,143 |
| 14 Feb 2024 | 1.6720 | 1.6960 | 1.6400 | 1.6400 | 1.6400 | 1,600 |
| 13 Feb 2024 | 1.7520 | 1.7550 | 1.6650 | 1.6650 | 1.6650 | 333 |
| 12 Feb 2024 | 1.7480 | 1.7670 | 1.7430 | 1.7670 | 1.7670 | 2,362 |
| 09 Feb 2024 | 1.7580 | 1.7850 | 1.7440 | 1.7640 | 1.7640 | 510 |
| 08 Feb 2024 | 1.7380 | 1.7950 | 1.7290 | 1.7390 | 1.7390 | 2,538 |
| 07 Feb 2024 | 1.8180 | 1.8370 | 1.7550 | 1.7610 | 1.7610 | 1,347 |
| 06 Feb 2024 | 1.6920 | 1.7980 | 1.6830 | 1.7980 | 1.7980 | 4,600 |
| 05 Feb 2024 | 1.7500 | 1.7790 | 1.7020 | 1.7020 | 1.7020 | 3,900 |
| 02 Feb 2024 | 1.8330 | 1.8490 | 1.7390 | 1.7390 | 1.7390 | 1,571 |
| 01 Feb 2024 | 1.7060 | 1.8500 | 1.7060 | 1.8500 | 1.8500 | 1,500 |
| 31 Jan 2024 | 1.7520 | 1.7550 | 1.7280 | 1.7550 | 1.7550 | 5,101 |
| 30 Jan 2024 | 1.7900 | 1.8130 | 1.7620 | 1.7750 | 1.7750 | 3,125 |
| 29 Jan 2024 | 1.7710 | 1.7980 | 1.7270 | 1.7600 | 1.7600 | 5,500 |
| 26 Jan 2024 | 1.8120 | 1.8130 | 1.7840 | 1.7840 | 1.7840 | 4,200 |
| 25 Jan 2024 | 1.8020 | 1.8430 | 1.8020 | 1.8430 | 1.8430 | 50 |
| 24 Jan 2024 | 1.8520 | 1.8700 | 1.8160 | 1.8250 | 1.8250 | - |
| 23 Jan 2024 | 1.8460 | 1.8940 | 1.8460 | 1.8500 | 1.8500 | 62 |
| 22 Jan 2024 | 1.8090 | 1.8910 | 1.8090 | 1.8440 | 1.8440 | 120 |
| 19 Jan 2024 | 1.7620 | 1.7880 | 1.7620 | 1.7690 | 1.7690 | 3,000 |
| 18 Jan 2024 | 1.8730 | 1.9190 | 1.7870 | 1.7870 | 1.7870 | 1,362 |
| 17 Jan 2024 | 1.9340 | 1.9340 | 1.8430 | 1.8730 | 1.8730 | 585 |
| 16 Jan 2024 | 1.7700 | 1.8580 | 1.7600 | 1.8580 | 1.8580 | 9,685 |
| 15 Jan 2024 | 1.7870 | 1.7930 | 1.7430 | 1.7930 | 1.7930 | 21,146 |
| 12 Jan 2024 | 1.7340 | 1.7420 | 1.6920 | 1.6920 | 1.6920 | 1,750 |
| 11 Jan 2024 | 1.8220 | 1.8320 | 1.7380 | 1.7400 | 1.7400 | 12,370 |
| 10 Jan 2024 | 1.9200 | 1.9310 | 1.7520 | 1.8110 | 1.8110 | 14,641 |
| 09 Jan 2024 | 2.1520 | 2.2540 | 1.9320 | 1.9320 | 1.9320 | 10,550 |
| 08 Jan 2024 | 2.0820 | 2.1680 | 2.0580 | 2.1680 | 2.1680 | 269 |
| 05 Jan 2024 | 2.0840 | 2.1560 | 2.0200 | 2.0740 | 2.0740 | 1,500 |
| 04 Jan 2024 | 2.1140 | 2.1480 | 2.0140 | 2.0680 | 2.0680 | 12,000 |
| 03 Jan 2024 | 2.0340 | 2.0740 | 1.9860 | 2.0740 | 2.0740 | 1,539 |
| 02 Jan 2024 | 2.1580 | 2.1580 | 2.0060 | 2.0220 | 2.0220 | 9,293 |
| 29 Dec 2023 | 2.2080 | 2.2500 | 2.2080 | 2.2480 | 2.2480 | 500 |
| 28 Dec 2023 | 2.0220 | 2.2360 | 2.0220 | 2.1840 | 2.1840 | 15,657 |
| 27 Dec 2023 | 2.0700 | 2.1360 | 2.0220 | 2.0300 | 2.0300 | 19,328 |
| 22 Dec 2023 | 1.8420 | 2.0580 | 1.8200 | 2.0580 | 2.0580 | 13,877 |
| 21 Dec 2023 | 1.8430 | 1.8600 | 1.8230 | 1.8230 | 1.8230 | 2,500 |
| 20 Dec 2023 | 1.8600 | 2.0200 | 1.8580 | 1.9200 | 1.9200 | 21,875 |
| 19 Dec 2023 | 1.8000 | 1.8140 | 1.7870 | 1.8120 | 1.8120 | 410 |
| 18 Dec 2023 | 1.8520 | 1.8520 | 1.8200 | 1.8200 | 1.8200 | 1,900 |
| 15 Dec 2023 | 1.8450 | 1.9430 | 1.8450 | 1.8670 | 1.8670 | 1,265 |
| 14 Dec 2023 | 1.7650 | 1.8960 | 1.7450 | 1.8780 | 1.8780 | 1,680 |
| 13 Dec 2023 | 1.6520 | 1.7600 | 1.6190 | 1.7600 | 1.7600 | 6,770 |
| 12 Dec 2023 | 1.7060 | 1.7200 | 1.6370 | 1.6560 | 1.6560 | 134 |
| 11 Dec 2023 | 1.7890 | 1.7890 | 1.7250 | 1.7250 | 1.7250 | 981 |
| 08 Dec 2023 | 1.7210 | 1.7700 | 1.7210 | 1.7630 | 1.7630 | 2,520 |
| *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.