Akanda Corp (Y230.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:58PM 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 |
|---|---|---|---|---|---|---|
| 27 June 2024 | 2.1700 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | - |
| 26 June 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | - |
| 25 June 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | - |
| 24 June 2024 | 2.1900 | 2.2000 | 2.1300 | 2.1700 | 2.1700 | 250 |
| 21 June 2024 | 2.1000 | 2.2600 | 2.1000 | 2.1500 | 2.1500 | - |
| 20 June 2024 | 2.0000 | 2.3100 | 2.0000 | 2.2800 | 2.2800 | 2,000 |
| 19 June 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 1,300 |
| 18 June 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 3,000 |
| 17 June 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | - |
| 14 June 2024 | 2.3200 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | - |
| 13 June 2024 | 2.2400 | 2.2800 | 2.1700 | 2.1700 | 2.1700 | 249 |
| 12 June 2024 | 2.3200 | 2.4000 | 2.2300 | 2.2700 | 2.2700 | 7,542 |
| 11 June 2024 | 2.4400 | 2.5000 | 2.3400 | 2.3400 | 2.3400 | 2,015 |
| 10 June 2024 | 2.0435 | 2.1000 | 1.9668 | 1.9668 | 1.9668 | 455 |
| 07 June 2024 | 2.2355 | 2.2415 | 2.2195 | 2.2415 | 2.2415 | - |
| 06 June 2024 | 2.2105 | 2.2530 | 2.1915 | 2.2530 | 2.2530 | - |
| 05 June 2024 | 2.3020 | 2.3305 | 2.1485 | 2.2595 | 2.2595 | 2,380 |
| 04 June 2024 | 2.4055 | 2.4695 | 2.3505 | 2.3505 | 2.3505 | 8 |
| 03 June 2024 | 2.3895 | 2.4355 | 2.3895 | 2.4105 | 2.4105 | 460 |
| 31 May 2024 | 2.6620 | 2.6620 | 2.6050 | 2.6050 | 2.6050 | - |
| 30 May 2024 | 2.7605 | 2.7605 | 2.6425 | 2.7010 | 2.7010 | 4,290 |
| 29 May 2024 | 3.1295 | 3.1295 | 2.7865 | 2.7865 | 2.7865 | 3,653 |
| 28 May 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 27 May 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 24 May 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 23 May 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 23 May 2024 | 1:40 Stock split | |||||
| 22 May 2024 | 3.3720 | 3.3720 | 3.0440 | 3.3480 | 3.3480 | 625 |
| 21 May 2024 | 4.6400 | 4.6400 | 3.5360 | 3.6840 | 3.6840 | 375 |
| 20 May 2024 | 4.2080 | 5.6160 | 4.2080 | 4.3440 | 4.3440 | 1,000 |
| 17 May 2024 | 6.3040 | 14.8600 | 5.9760 | 5.9760 | 5.9760 | 1,583 |
| 16 May 2024 | 3.6040 | 5.0240 | 3.5440 | 5.0240 | 5.0240 | 250 |
| 15 May 2024 | 3.0000 | 3.2440 | 3.0000 | 3.2440 | 3.2440 | - |
| 14 May 2024 | 3.2360 | 3.3320 | 3.2120 | 3.2840 | 3.2840 | - |
| 13 May 2024 | 3.3640 | 3.6400 | 3.3080 | 3.3080 | 3.3080 | 1,475 |
| 10 May 2024 | 3.3080 | 3.4120 | 3.2160 | 3.2160 | 3.2160 | - |
| 09 May 2024 | 3.3040 | 3.3840 | 3.2400 | 3.3840 | 3.3840 | - |
| 08 May 2024 | 3.2760 | 3.3120 | 3.2400 | 3.2400 | 3.2400 | - |
| 07 May 2024 | 3.3400 | 3.3400 | 3.2280 | 3.2280 | 3.2280 | - |
| 06 May 2024 | 3.4440 | 3.4440 | 3.4040 | 3.4040 | 3.4040 | - |
| 03 May 2024 | 3.3440 | 3.5800 | 3.2680 | 3.4840 | 3.4840 | 4,375 |
| 02 May 2024 | 4.1920 | 4.2480 | 3.6160 | 3.8920 | 3.8920 | 8,475 |
| 30 Apr 2024 | 3.2440 | 3.8280 | 3.1920 | 3.3680 | 3.3680 | - |
| 29 Apr 2024 | 3.7440 | 4.8240 | 3.2560 | 3.2600 | 3.2600 | 9,825 |
| 26 Apr 2024 | 3.4840 | 3.4840 | 3.2680 | 3.4120 | 3.4120 | - |
| 25 Apr 2024 | 3.2160 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | - |
| 24 Apr 2024 | 3.3000 | 3.3080 | 3.2320 | 3.3040 | 3.3040 | - |
| 23 Apr 2024 | 3.2960 | 3.4080 | 3.2440 | 3.2680 | 3.2680 | - |
| 22 Apr 2024 | 3.2920 | 3.7240 | 3.2920 | 3.5480 | 3.5480 | - |
| 19 Apr 2024 | 3.3720 | 3.8640 | 3.2880 | 3.2880 | 3.2880 | - |
| 18 Apr 2024 | 3.7000 | 3.7080 | 3.3040 | 3.3320 | 3.3320 | - |
| 17 Apr 2024 | 3.6920 | 3.9200 | 3.6480 | 3.8360 | 3.8360 | - |
| 16 Apr 2024 | 4.3920 | 4.6080 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 Apr 2024 | 5.5280 | 5.6880 | 4.0880 | 4.1760 | 4.1760 | 375 |
| 12 Apr 2024 | 5.2320 | 6.2800 | 5.2320 | 5.6560 | 5.6560 | - |
| 11 Apr 2024 | 4.2720 | 5.7280 | 4.2320 | 5.7280 | 5.7280 | - |
| 10 Apr 2024 | 4.2720 | 4.3040 | 4.1760 | 4.2240 | 4.2240 | - |
| 09 Apr 2024 | 4.2480 | 4.3760 | 4.2080 | 4.3760 | 4.3760 | - |
| 08 Apr 2024 | 4.3440 | 4.3440 | 4.2400 | 4.2800 | 4.2800 | - |
| 05 Apr 2024 | 4.2720 | 4.2800 | 4.2640 | 4.2720 | 4.2720 | - |
| 04 Apr 2024 | 4.5040 | 4.5680 | 4.3200 | 4.3200 | 4.3200 | - |
| 03 Apr 2024 | 4.5280 | 4.5280 | 4.2080 | 4.2880 | 4.2880 | - |
| 02 Apr 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 28 Mar 2024 | 6.0400 | 9.4400 | 6.0400 | 7.2000 | 7.2000 | 620 |
| 27 Mar 2024 | 5.8800 | 5.8800 | 5.5600 | 5.8800 | 5.8800 | - |
| 26 Mar 2024 | 5.0800 | 6.3600 | 5.0800 | 5.8400 | 5.8400 | 200 |
| 25 Mar 2024 | 8.8000 | 9.8400 | 5.3200 | 5.8000 | 5.8000 | 446 |
| 22 Mar 2024 | 7.4400 | 8.8800 | 7.3600 | 8.4000 | 8.4000 | 3 |
| 21 Mar 2024 | 7.1600 | 7.3200 | 7.1600 | 7.3200 | 7.3200 | - |
| 20 Mar 2024 | 6.3200 | 7.5200 | 6.3200 | 7.4400 | 7.4400 | - |
| 19 Mar 2024 | 6.2000 | 6.5200 | 6.0000 | 6.3600 | 6.3600 | - |
| 18 Mar 2024 | 5.4000 | 6.4400 | 5.4000 | 6.2800 | 6.2800 | 200 |
| 15 Mar 2024 | 5.5200 | 5.7200 | 5.5200 | 5.6000 | 5.6000 | 400 |
| 14 Mar 2024 | 5.4800 | 5.8400 | 5.4000 | 5.4000 | 5.4000 | - |
| 13 Mar 2024 | 5.7200 | 5.7600 | 5.4800 | 5.5600 | 5.5600 | 400 |
| 12 Mar 2024 | 6.5200 | 6.5200 | 5.7600 | 5.7600 | 5.7600 | - |
| 11 Mar 2024 | 6.4400 | 6.4400 | 6.2400 | 6.2400 | 6.2400 | - |
| 08 Mar 2024 | 6.4400 | 6.4400 | 6.1600 | 6.2000 | 6.2000 | - |
| 07 Mar 2024 | 6.4400 | 6.5200 | 6.0800 | 6.2000 | 6.2000 | - |
| 06 Mar 2024 | 7.1200 | 7.4000 | 6.6000 | 6.6400 | 6.6400 | - |
| 05 Mar 2024 | 7.4800 | 8.8000 | 7.3600 | 8.8000 | 8.8000 | 125 |
| 04 Mar 2024 | 7.9600 | 7.9600 | 7.4000 | 7.4800 | 7.4800 | - |
| 01 Mar 2024 | 9.2000 | 11.6000 | 9.1200 | 9.1200 | 9.1200 | 625 |
| 29 Feb 2024 | 9.5200 | 9.9200 | 9.5200 | 9.6000 | 9.6000 | - |
| 28 Feb 2024 | 10.0000 | 10.0800 | 10.0000 | 10.0800 | 10.0800 | - |
| 27 Feb 2024 | 10.3200 | 10.4800 | 10.3200 | 10.4800 | 10.4800 | - |
| 26 Feb 2024 | 10.4000 | 10.8000 | 10.4000 | 10.6400 | 10.6400 | - |
| 23 Feb 2024 | 10.6400 | 11.8400 | 10.6400 | 10.7200 | 10.7200 | 343 |
| 22 Feb 2024 | 10.8000 | 10.8000 | 10.6400 | 10.7200 | 10.7200 | - |
| 21 Feb 2024 | 10.4800 | 10.6400 | 10.3200 | 10.6400 | 10.6400 | - |
| 20 Feb 2024 | 11.0400 | 11.5200 | 10.8800 | 10.8800 | 10.8800 | 350 |
| 19 Feb 2024 | 10.8800 | 11.4400 | 10.8800 | 11.4400 | 11.4400 | - |
| 16 Feb 2024 | 10.8000 | 10.8800 | 10.3200 | 10.5600 | 10.5600 | - |
| 15 Feb 2024 | 10.3200 | 10.6400 | 10.3200 | 10.5600 | 10.5600 | - |
| 14 Feb 2024 | 10.2400 | 10.5600 | 10.0000 | 10.5600 | 10.5600 | - |
| 13 Feb 2024 | 13.9200 | 15.3600 | 13.1200 | 13.2800 | 13.2800 | 1,945 |
| 12 Feb 2024 | 11.4400 | 12.0800 | 11.4400 | 11.6000 | 11.6000 | - |
| 09 Feb 2024 | 12.8800 | 13.2800 | 11.4400 | 12.6400 | 12.6400 | 195 |
| 08 Feb 2024 | 11.0400 | 13.8400 | 11.0400 | 12.9600 | 12.9600 | 125 |
| 07 Feb 2024 | 12.8800 | 12.8800 | 11.6800 | 12.0000 | 12.0000 | - |
| *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.