Australia markets closed

Akanda Corp (Y230.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.3040+3.2214 (+102.63%)
As of 08:22PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20242.19002.24002.19002.22002.2200-
26 June 20242.23002.27002.21002.22002.2200-
25 June 20242.19002.27002.19002.25002.2500-
24 June 20242.23002.23002.15002.22002.2200-
21 June 20242.13002.58002.13002.27002.2700-
20 June 20242.03002.30002.03002.19002.1900-
19 June 20242.07002.07002.03002.03002.0300-
18 June 20242.12002.15002.09002.14002.1400-
17 June 20242.24002.26002.11002.11002.1100-
14 June 20242.30002.37002.23002.29002.2900-
13 June 20242.27002.27002.27002.27002.2700-
12 June 20242.25002.25002.25002.25002.2500-
11 June 20242.46002.46002.46002.46002.4600-
10 June 20242.10002.10002.10002.10002.1000-
07 June 20242.26002.26002.26002.26002.2600-
06 June 20242.14002.24002.14002.24002.2400-
05 June 20242.39002.39002.39002.39002.3900-
04 June 20242.42852.42852.42852.42852.4285-
03 June 20242.40202.40202.40202.40202.4020-
31 May 20242.71802.71802.71802.71802.7180-
30 May 20242.75602.75602.71552.71552.715566
29 May 20243.12503.12503.12503.12503.1250-
28 May 20243.69953.69953.69953.69953.6995-
27 May 20243.67953.67953.67953.67953.6795-
24 May 20242.31005.20002.31005.20005.2000-
23 May 20242.31002.31002.31002.31002.3100-
23 May 20241:40 Stock split
22 May 20243.50803.61203.04803.30403.3040-
21 May 20244.57604.61603.52803.52803.5280-
20 May 20244.00005.49604.00004.76804.7680-
17 May 20246.824015.84006.82407.53607.5360-
16 May 20243.78005.66403.54004.34404.3440-
15 May 20243.12403.36403.12403.30803.3080-
14 May 20243.37203.42003.30803.40003.4000-
13 May 20243.46003.62003.42803.42803.4280-
10 May 20243.38003.72403.23603.27203.2720-
09 May 20243.37203.48003.33203.40003.4000-
08 May 20243.36003.56403.33203.34403.3440-
07 May 20243.40803.44803.31603.36803.3680-
06 May 20243.42003.56803.34803.34803.3480-
03 May 20243.56803.69603.46003.46403.4640-
02 May 20243.97204.19203.76803.76803.7680-
30 Apr 20243.42803.71203.25203.71203.7120-
29 Apr 20243.87204.84003.51603.51603.5160-
26 Apr 20243.51603.67603.34003.48003.4800-
25 Apr 20243.35203.42403.26003.31603.3160-
24 Apr 20243.43603.50003.33203.41203.4120-
23 Apr 20243.42803.57603.36003.36003.3600-
22 Apr 20243.42803.81603.42803.46803.4680-
19 Apr 20243.51203.88803.51203.62403.6240-
18 Apr 20243.85203.87203.49203.64003.6400-
17 Apr 20243.84804.03203.80803.90803.9080-
16 Apr 20244.43204.84803.86004.13604.1360-
15 Apr 20245.76805.76804.68004.68004.6800-
12 Apr 20245.44006.52005.28005.81605.8160-
11 Apr 20244.44806.11204.40805.63205.6320-
10 Apr 20244.44804.56004.33604.48804.4880-
09 Apr 20244.42404.52004.30404.43204.4320-
08 Apr 20244.52004.60004.40804.43204.4320-
05 Apr 20244.44004.57604.38404.38404.3840-
04 Apr 20244.68804.75204.45604.63204.6320-
03 Apr 20244.71204.77604.29604.55204.5520-
02 Apr 20244.80005.01604.49604.64804.6480-
28 Mar 20246.160012.72005.40005.40005.4000137
27 Mar 20246.08006.12005.76006.12006.1200-
26 Mar 20246.16006.64005.80006.20006.2000-
25 Mar 20249.760010.00005.48006.04006.0400-
22 Mar 20247.72009.04007.72008.64008.6400-
21 Mar 20247.44007.84007.32007.44007.4400-
20 Mar 20246.56008.16006.56007.16007.1600-
19 Mar 20246.48006.72006.32006.40006.4000-
18 Mar 20245.84006.76005.84006.40006.4000-
15 Mar 20245.72006.16005.72006.16006.1600-
14 Mar 20245.84006.12005.72005.72005.7200-
13 Mar 20245.92005.96005.52005.52005.5200-
12 Mar 20246.76006.76005.96005.96005.9600-
11 Mar 20246.60006.64006.32006.56006.5600-
08 Mar 20246.56006.64006.40006.60006.6000-
07 Mar 20246.64006.76006.32006.40006.4000-
06 Mar 20247.24007.56006.60006.60006.6000-
05 Mar 20247.76008.72007.28007.28007.2800-
04 Mar 20248.32008.32007.56007.64007.6400-
01 Mar 202410.160012.88007.80008.16008.1600-
29 Feb 20249.840010.24009.52009.60009.6000-
28 Feb 202410.320010.72009.840010.080010.0800-
27 Feb 202410.720011.040010.480010.480010.4800-
26 Feb 202410.800011.200010.640010.960010.9600-
23 Feb 202411.040011.840010.880010.880010.8800-
22 Feb 202411.200011.200010.960011.040011.0400-
21 Feb 202410.880011.280010.720011.040011.0400-
20 Feb 202411.600011.600010.800010.880010.8800-
19 Feb 202411.280012.400011.280011.680011.6800-
16 Feb 202410.800011.440010.640011.200011.2000-
15 Feb 202410.560010.960010.560010.960010.9600-
14 Feb 202410.560011.200010.240010.880010.8800-
13 Feb 202414.400016.640010.640010.640010.6400-
12 Feb 202411.840012.800011.680012.320012.3200-
09 Feb 202413.360013.760011.920012.160012.1600-
08 Feb 202411.440014.560011.440013.280013.2800-
07 Feb 202413.120013.360012.080012.320012.3200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...