AKANDA CORP. (Y23.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM 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 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 4,220 |
| 27 June 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 26 June 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 4,220 |
| 25 June 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 24 June 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 21 June 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 20 June 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 19 June 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 18 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 17 June 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 14 June 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 13 June 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 12 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 11 June 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 250 |
| 10 June 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 07 June 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 June 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 05 June 2024 | 2.4095 | 2.4095 | 2.4095 | 2.4095 | 2.4095 | - |
| 04 June 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
| 03 June 2024 | 2.4490 | 2.7015 | 2.4490 | 2.7015 | 2.7015 | 400 |
| 31 May 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
| 30 May 2024 | 2.8115 | 2.8115 | 2.6600 | 2.6600 | 2.6600 | 1,500 |
| 29 May 2024 | 3.1090 | 3.1090 | 3.0005 | 3.0005 | 3.0005 | 1,070 |
| 28 May 2024 | 3.6100 | 3.6100 | 2.9615 | 2.9615 | 2.9615 | 8 |
| 27 May 2024 | 3.6105 | 3.6105 | 3.6105 | 3.6105 | 3.6105 | - |
| 24 May 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | - |
| 23 May 2024 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | 2.7260 | - |
| 23 May 2024 | 1:40 Stock split | |||||
| 22 May 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 21 May 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| 20 May 2024 | 4.8000 | 5.8000 | 4.8000 | 5.8000 | 5.8000 | 500 |
| 17 May 2024 | 6.6080 | 13.7600 | 6.6080 | 11.4600 | 11.4600 | 1,138 |
| 16 May 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 15 May 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 14 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 13 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 10 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 09 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 08 May 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 07 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 06 May 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 03 May 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 02 May 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| 30 Apr 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 29 Apr 2024 | 3.7440 | 4.3920 | 3.7440 | 4.3920 | 4.3920 | 250 |
| 26 Apr 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 25 Apr 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 24 Apr 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 23 Apr 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 22 Apr 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 19 Apr 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 18 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 17 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Apr 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 15 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 12 Apr 2024 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | - |
| 11 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 10 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 09 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 08 Apr 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 05 Apr 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 04 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 03 Apr 2024 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | - |
| 02 Apr 2024 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | - |
| 28 Mar 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 27 Mar 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 26 Mar 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 25 Mar 2024 | 8.8000 | 8.8000 | 6.0400 | 6.2000 | 6.2000 | 275 |
| 22 Mar 2024 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | - |
| 21 Mar 2024 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| 20 Mar 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| 19 Mar 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 18 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 15 Mar 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 14 Mar 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | - |
| 13 Mar 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | - |
| 12 Mar 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| 11 Mar 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| 08 Mar 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| 07 Mar 2024 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | - |
| 06 Mar 2024 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | - |
| 05 Mar 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 04 Mar 2024 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | - |
| 01 Mar 2024 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | - |
| 29 Feb 2024 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | - |
| 28 Feb 2024 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | - |
| 27 Feb 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 26 Feb 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 23 Feb 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 22 Feb 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 21 Feb 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 20 Feb 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 19 Feb 2024 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | - |
| 16 Feb 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| 15 Feb 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| 14 Feb 2024 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
| 13 Feb 2024 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | - |
| 12 Feb 2024 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | - |
| 09 Feb 2024 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | - |
| 08 Feb 2024 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | - |
| *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.