AKANDA CORP. (Y23.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:24AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 350 |
| 27 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 26 June 2024 | 2.1300 | 2.3000 | 2.1300 | 2.3000 | 2.3000 | 350 |
| 25 June 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 24 June 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 21 June 2024 | 2.0300 | 2.6000 | 2.0300 | 2.6000 | 2.6000 | 640 |
| 20 June 2024 | 1.9950 | 2.2000 | 1.9950 | 2.2000 | 2.2000 | 500 |
| 19 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 18 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 17 June 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | - |
| 14 June 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 13 June 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 12 June 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 11 June 2024 | 2.4300 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 500 |
| 10 June 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | - |
| 07 June 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | - |
| 06 June 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 05 June 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 04 June 2024 | 2.3890 | 2.3890 | 2.3725 | 2.3725 | 2.3725 | - |
| 03 June 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
| 31 May 2024 | 2.6170 | 2.8000 | 2.4720 | 2.4720 | 2.4720 | 953 |
| 30 May 2024 | 2.6560 | 2.7755 | 2.6560 | 2.7755 | 2.7755 | 1,500 |
| 29 May 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 28 May 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 375 |
| 27 May 2024 | 3.6395 | 3.7415 | 3.6395 | 3.7415 | 3.7415 | 250 |
| 24 May 2024 | 4.0905 | 4.0905 | 4.0905 | 4.0905 | 4.0905 | - |
| 23 May 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 23 May 2024 | 1:40 Stock split | |||||
| 22 May 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 21 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 20 May 2024 | 4.2000 | 4.8000 | 4.2000 | 4.8000 | 4.8000 | 125 |
| 17 May 2024 | 5.6400 | 14.5400 | 5.6400 | 7.2000 | 7.2000 | 1,275 |
| 16 May 2024 | 2.9800 | 4.8000 | 2.9800 | 4.8000 | 4.8000 | 250 |
| 15 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 14 May 2024 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | - |
| 13 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 250 |
| 10 May 2024 | 2.5840 | 2.8000 | 2.5840 | 2.8000 | 2.8000 | - |
| 09 May 2024 | 2.5720 | 2.5720 | 2.4800 | 2.4800 | 2.4800 | - |
| 08 May 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
| 07 May 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
| 06 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 03 May 2024 | 3.2000 | 4.7920 | 3.2000 | 4.7920 | 4.7920 | 30 |
| 02 May 2024 | 3.4920 | 3.6000 | 3.4920 | 3.6000 | 3.6000 | - |
| 30 Apr 2024 | 2.6280 | 4.0000 | 2.6280 | 4.0000 | 4.0000 | 250 |
| 29 Apr 2024 | 3.0720 | 4.8000 | 3.0720 | 4.8000 | 4.8000 | 250 |
| 26 Apr 2024 | 2.7160 | 3.6000 | 2.7160 | 3.6000 | 3.6000 | 250 |
| 25 Apr 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
| 24 Apr 2024 | 2.4000 | 2.9880 | 2.4000 | 2.9880 | 2.9880 | - |
| 23 Apr 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
| 22 Apr 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
| 19 Apr 2024 | 2.7160 | 3.1600 | 2.7160 | 3.1600 | 3.1600 | - |
| 18 Apr 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 17 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 16 Apr 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 15 Apr 2024 | 4.8000 | 4.9920 | 4.8000 | 4.9360 | 4.9360 | 500 |
| 12 Apr 2024 | 5.6000 | 5.6000 | 4.4640 | 4.4640 | 4.4640 | 250 |
| 11 Apr 2024 | 3.6560 | 5.8160 | 3.6560 | 5.8160 | 5.8160 | 298 |
| 10 Apr 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 09 Apr 2024 | 3.6320 | 3.9440 | 3.6320 | 3.9440 | 3.9440 | - |
| 08 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 05 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 Apr 2024 | 3.8920 | 3.8920 | 3.8800 | 3.8800 | 3.8800 | - |
| 03 Apr 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | - |
| 02 Apr 2024 | 5.6000 | 5.6000 | 4.0080 | 4.3200 | 4.3200 | 75 |
| 28 Mar 2024 | 5.4000 | 9.2000 | 5.4000 | 7.2000 | 7.2000 | 875 |
| 27 Mar 2024 | 5.2000 | 5.6000 | 5.0000 | 5.6000 | 5.6000 | 250 |
| 26 Mar 2024 | 5.4000 | 5.4000 | 5.2400 | 5.2400 | 5.2400 | - |
| 25 Mar 2024 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | - |
| 22 Mar 2024 | 6.9200 | 8.0000 | 6.9200 | 8.0000 | 8.0000 | 250 |
| 21 Mar 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| 20 Mar 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 19 Mar 2024 | 5.6800 | 5.7600 | 5.6800 | 5.7600 | 5.7600 | - |
| 18 Mar 2024 | 5.0800 | 7.1600 | 5.0800 | 7.1600 | 7.1600 | 62 |
| 15 Mar 2024 | 4.9600 | 6.4000 | 4.9600 | 6.4000 | 6.4000 | 175 |
| 14 Mar 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 13 Mar 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 12 Mar 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 11 Mar 2024 | 5.8400 | 5.8400 | 5.6800 | 5.6800 | 5.6800 | - |
| 08 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 07 Mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 06 Mar 2024 | 6.4000 | 7.2000 | 6.4000 | 7.2000 | 7.2000 | 175 |
| 05 Mar 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| 04 Mar 2024 | 7.5200 | 7.5200 | 7.2800 | 7.2800 | 7.2800 | - |
| 01 Mar 2024 | 10.2400 | 12.8000 | 8.0000 | 8.0000 | 8.0000 | 524 |
| 29 Feb 2024 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | - |
| 28 Feb 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| 27 Feb 2024 | 9.9200 | 10.0000 | 9.9200 | 10.0000 | 10.0000 | 125 |
| 26 Feb 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 23 Feb 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| 22 Feb 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| 21 Feb 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 20 Feb 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| 19 Feb 2024 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | - |
| 16 Feb 2024 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | - |
| 15 Feb 2024 | 10.0800 | 10.4800 | 10.0800 | 10.4800 | 10.4800 | - |
| 14 Feb 2024 | 9.8400 | 9.8400 | 9.4400 | 9.4400 | 9.4400 | - |
| 13 Feb 2024 | 13.6800 | 13.6800 | 12.0000 | 12.0000 | 12.0000 | 250 |
| 12 Feb 2024 | 11.1200 | 12.4000 | 11.1200 | 12.4000 | 12.4000 | 125 |
| 09 Feb 2024 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | - |
| 08 Feb 2024 | 10.7200 | 13.2000 | 10.7200 | 13.2000 | 13.2000 | 125 |
| *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.