Munich - Delayed Quote EUR

Tilray Brands Inc (2HQ.MU)

0.4003
+0.0083
+(2.12%)
At close: May 9 at 3:48:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.39200.40030.39200.40030.4003350
May 8, 20250.38170.39200.38170.39200.39202,000
May 7, 20250.37560.37560.37560.37560.3756-
May 6, 20250.39740.39740.39740.39740.3974-
May 5, 20250.40780.40780.40780.40780.4078-
May 2, 20250.42740.42740.42740.42740.4274-
Apr 30, 20250.42740.42740.42740.42740.4274-
Apr 29, 20250.42400.42400.42400.42400.4240-
Apr 28, 20250.43030.43030.43030.43030.4303-
Apr 25, 20250.43770.43770.43030.43030.430330
Apr 24, 20250.39690.39690.39690.39690.3969-
Apr 23, 20250.40490.40490.40490.40490.4049-
Apr 22, 20250.40160.40160.39840.39840.39842,500
Apr 17, 20250.42080.42080.42080.42080.4208-
Apr 16, 20250.41870.41870.41870.41870.4187-
Apr 15, 20250.43060.43060.43060.43060.4306-
Apr 14, 20250.43060.43060.43060.43060.4306-
Apr 11, 20250.44000.44000.44000.44000.4400-
Apr 10, 20250.47260.47260.44000.44000.4400170
Apr 9, 20250.41430.41430.41430.41430.4143-
Apr 8, 20250.52920.52920.43070.43070.43075,000
Apr 7, 20250.52940.52940.50600.50600.5060100
Apr 4, 20250.56000.56000.56000.56000.5600-
Apr 3, 20250.58140.58140.56280.56280.562820
Apr 2, 20250.60540.60560.60540.60560.6056200
Apr 1, 20250.60340.61180.60340.61180.6118315
Mar 31, 20250.59840.59840.59840.59840.598450
Mar 28, 20250.65580.68040.65580.68040.6804600
Mar 27, 20250.61260.65580.61260.65580.655820,000
Mar 26, 20250.62840.62840.62840.62840.6284-
Mar 25, 20250.62840.62840.62840.62840.6284-
Mar 24, 20250.60640.60640.60640.60640.6064-
Mar 21, 20250.59300.59300.59300.59300.5930-
Mar 20, 20250.59040.59040.59040.59040.5904-
Mar 19, 20250.61640.61640.58900.58900.589060,400
Mar 18, 20250.59460.59460.59460.59460.5946-
Mar 17, 20250.55760.55760.55760.55760.5576-
Mar 14, 20250.55480.55480.55480.55480.5548-
Mar 13, 20250.58740.58740.58740.58740.5874-
Mar 12, 20250.56420.57000.56420.57000.57005,500
Mar 11, 20250.58800.58800.55160.55160.5516100
Mar 10, 20250.63920.63920.63920.63920.6392-
Mar 7, 20250.63000.64820.62100.64820.6482215
Mar 6, 20250.65960.65960.65960.65960.6596-
Mar 5, 20250.65960.65960.65960.65960.6596-
Mar 4, 20250.65800.65800.65800.65800.6580-
Mar 3, 20250.71360.71360.71360.71360.7136-
Feb 28, 20250.73640.73640.73640.73640.73646,500
Feb 27, 20250.76660.76660.74900.74900.74908,000
Feb 26, 20250.76660.76660.76660.76660.7666-
Feb 25, 20250.80580.80580.79860.79860.79864,490
Feb 24, 20250.87920.87920.87920.87920.8792-
Feb 21, 20250.83060.83060.83060.83060.8306-
Feb 20, 20250.84040.84040.84040.84040.8404-
Feb 19, 20250.86060.86060.86060.86060.8606-
Feb 18, 20250.88640.88720.88640.88720.88724,880
Feb 17, 20250.89720.89720.88640.88640.886470
Feb 14, 20250.89720.89720.89720.89720.8972-
Feb 13, 20250.91080.93120.88540.88540.88542,900
Feb 12, 20250.91320.91320.91080.91080.910810,000
Feb 11, 20250.95460.95460.91500.91500.9150100
Feb 10, 20250.97940.97940.97940.97940.9794-
Feb 7, 20251.01751.01751.01751.01751.0175-
Feb 6, 20251.02151.06001.02151.04851.04851,950
Feb 5, 20250.96540.96540.96540.96540.9654-
Feb 4, 20250.99820.99820.99820.99820.9982-
Feb 3, 20251.03901.03901.03901.03901.0390-
Jan 31, 20251.06651.06651.06651.06651.0665-
Jan 30, 20251.02201.02201.02201.02201.0220-
Jan 29, 20251.04901.07851.04901.07851.07852,000
Jan 28, 20251.05851.05851.05201.05201.05201,000
Jan 27, 20251.08101.08101.08101.08101.08101,001
Jan 24, 20251.08501.08501.08501.08501.0850-
Jan 23, 20251.09451.09451.09451.09451.0945-
Jan 22, 20251.13201.13201.13201.13201.1320-
Jan 21, 20251.16501.16501.16051.16051.1605100
Jan 20, 20251.15351.15351.15351.15351.1535-
Jan 17, 20251.15351.15351.15351.15351.1535-
Jan 16, 20251.15551.15551.15551.15551.1555-
Jan 15, 20251.15551.15551.15551.15551.1555-
Jan 14, 20251.16601.16601.16601.16601.1660-
Jan 13, 20251.19351.19351.19351.19351.1935-
Jan 10, 20251.36451.36451.21651.21651.21653,800
Jan 9, 20251.34751.34751.34751.34751.3475-
Jan 8, 20251.37651.37651.37651.37651.3765-
Jan 7, 20251.36401.36401.36401.36401.3640-
Jan 6, 20251.41351.41351.40101.40101.4010100
Jan 3, 20251.43101.43101.41351.41351.41351,000
Jan 2, 20251.30501.30501.30501.30501.3050-
Dec 30, 20241.37351.37351.37351.37351.3735-
Dec 27, 20241.43101.43101.43101.43101.4310-
Dec 23, 20241.25551.36701.25551.36701.36704,727
Dec 20, 20241.11251.11251.09301.09301.09301,866
Dec 19, 20241.13001.13801.13001.13801.13801,000
Dec 18, 20241.17951.17951.17951.17951.1795-
Dec 17, 20241.14751.14751.14751.14751.1475-
Dec 16, 20241.13451.13451.13451.13451.1345-
Dec 13, 20241.15851.15851.15851.15851.1585-
Dec 12, 20241.18901.18901.18901.18901.1890-
Dec 11, 20241.21251.21251.18901.18901.189082
Dec 10, 20241.23851.23851.21051.21051.21053,500
Dec 9, 20241.22851.22851.22851.22851.2285-
Dec 6, 20241.22851.22851.22851.22851.2285-
Dec 5, 20241.22101.22851.22101.22851.2285490
Dec 4, 20241.23451.23451.22101.22101.22109,000
Dec 3, 20241.27101.27101.27101.27101.2710-
Dec 2, 20241.27451.27451.27101.27101.2710400
Nov 29, 20241.31651.31651.27451.27451.2745890
Nov 28, 20241.29901.29901.29901.29901.29903,500
Nov 27, 20241.29401.29401.29401.29401.2940-
Nov 26, 20241.34451.34451.34451.34451.3445-
Nov 25, 20241.27351.27351.27351.27351.2735-
Nov 22, 20241.25251.25251.25251.25251.2525-
Nov 21, 20241.23251.23251.23001.23001.23003,000
Nov 20, 20241.23251.23251.23251.23251.2325-
Nov 19, 20241.25601.25601.23251.23251.232512,500
Nov 18, 20241.28351.28351.28351.28351.2835-
Nov 15, 20241.32451.32451.32451.32451.3245-
Nov 14, 20241.38201.38201.38201.38201.3820-
Nov 13, 20241.38951.39501.38951.39501.39501,500
Nov 12, 20241.32701.38951.31151.38951.38952,000
Nov 11, 20241.40851.40851.40851.40851.4085-
Nov 8, 20241.44751.44751.44751.44751.4475-
Nov 7, 20241.45351.45351.45351.45351.4535-
Nov 6, 20241.54601.54601.54601.54601.5460-
Nov 5, 20241.58751.60001.58751.60001.6000600
Nov 4, 20241.51501.51501.51501.51501.5150-
Nov 1, 20241.51501.51501.51501.51501.5150-
Oct 31, 20241.55001.55001.55001.55001.5500-
Oct 30, 20241.58951.58951.58951.58951.5895-
Oct 29, 20241.58501.58501.58501.58501.5850-
Oct 28, 20241.57301.57301.57301.57301.57303,000
Oct 25, 20241.53151.53151.53151.53151.5315-
Oct 24, 20241.56151.56151.54801.54801.548035
Oct 23, 20241.56901.56901.56901.56901.5690-
Oct 22, 20241.45601.45601.45601.45601.4560-
Oct 21, 20241.45551.45551.45551.45551.4555-
Oct 18, 20241.43551.43551.43551.43551.4355-
Oct 17, 20241.43301.43301.43301.43301.4330-
Oct 16, 20241.43301.43301.43301.43301.4330-
Oct 15, 20241.46901.46901.40651.43301.4330110
Oct 14, 20241.47701.47701.47701.47701.4770-
Oct 11, 20241.46601.46601.46601.46601.4660-
Oct 10, 20241.51001.51001.51001.51001.5100-
Oct 9, 20241.51451.51451.51451.51451.5145-
Oct 8, 20241.53151.53151.53151.53151.5315-
Oct 7, 20241.54351.54351.54351.54351.543544
Oct 4, 20241.54451.54451.54451.54451.5445-
Oct 3, 20241.53851.53851.53851.53851.5385-
Oct 2, 20241.53851.53851.53851.53851.5385-
Oct 1, 20241.59201.59201.59201.59201.5920-
Sep 30, 20241.55051.65501.55051.65501.6550900
Sep 27, 20241.55051.55051.55051.55051.5505-
Sep 26, 20241.52751.52751.52751.52751.5275-
Sep 25, 20241.54301.54301.54301.54301.5430-
Sep 24, 20241.54101.54101.54101.54101.5410-
Sep 23, 20241.54401.54401.54401.54401.5440-
Sep 20, 20241.59951.59951.59951.59951.5995-
Sep 19, 20241.61951.61951.61951.61951.6195-
Sep 18, 20241.62051.62051.62051.62051.6205-
Sep 17, 20241.61851.61851.61851.61851.6185-
Sep 16, 20241.56151.56151.56151.56151.5615-
Sep 13, 20241.54401.54401.54401.54401.5440-
Sep 12, 20241.54651.55051.54651.55051.550550
Sep 11, 20241.52901.53051.52901.53051.53051,500
Sep 10, 20241.53251.53251.53251.53251.5325-
Sep 9, 20241.48551.48551.48551.48551.4855-
Sep 6, 20241.51051.51051.51051.51051.5105-
Sep 5, 20241.50901.50901.50901.50901.5090-
Sep 4, 20241.52951.52951.52951.52951.5295-
Sep 3, 20241.55201.55201.55201.55201.5520-
Sep 2, 20241.54401.54401.54401.54401.5440-
Aug 30, 20241.53901.53901.53901.53901.5390-
Aug 29, 20241.51451.53901.51451.53901.539016
Aug 28, 20241.59951.59951.50001.50001.50001,500
Aug 27, 20241.62951.62951.62951.62951.6295-
Aug 26, 20241.70051.70051.70051.70051.7005-
Aug 23, 20241.68801.68801.68801.68801.6880-
Aug 22, 20241.68801.68801.68801.68801.6880-
Aug 21, 20241.68701.68801.68701.68801.6880101
Aug 20, 20241.74951.74951.74951.74951.7495-
Aug 19, 20241.76201.76201.76201.76201.7620-
Aug 16, 20241.76201.76201.76201.76201.7620-
Aug 15, 20241.70651.70651.70651.70651.7065-
Aug 14, 20241.69051.69051.69051.69051.6905-
Aug 13, 20241.63151.63151.63151.63151.6315-
Aug 12, 20241.66801.68001.66801.68001.680020
Aug 9, 20241.68151.68151.68151.68151.6815-
Aug 8, 20241.63451.63451.63451.63451.6345-
Aug 7, 20241.64951.64951.64951.64951.6495-
Aug 6, 20241.63001.64951.63001.64951.649530
Aug 5, 20241.70001.70001.70001.70001.7000-
Aug 2, 20241.82751.82751.82751.82751.8275-
Aug 1, 20241.86001.86001.86001.86001.8600-
Jul 31, 20241.84251.84251.84251.84251.8425-
Jul 30, 20241.79301.86051.79301.86051.86052,100
Jul 29, 20241.68001.68001.68001.68001.6800-
Jul 26, 20241.66101.66101.66101.66101.6610-
Jul 25, 20241.69251.69251.69251.69251.6925-
Jul 24, 20241.76951.76951.76951.76951.7695-
Jul 23, 20241.74751.76951.74751.76951.7695300
Jul 22, 20241.67951.67951.67951.67951.6795-
Jul 19, 20241.68851.68851.68851.68851.6885-
Jul 18, 20241.73051.73051.73051.73051.7305-
Jul 17, 20241.74601.74601.71501.71501.7150375
Jul 16, 20241.74051.74051.74051.74051.7405-
Jul 15, 20241.70051.70051.67051.67051.6705222
Jul 12, 20241.68151.68151.68151.68151.6815-
Jul 11, 20241.68151.68151.68151.68151.6815-
Jul 10, 20241.62151.68151.62151.68151.68153,096
Jul 9, 20241.60751.62151.60751.62151.62156,000
Jul 8, 20241.60751.60751.60751.60751.6075-
Jul 5, 20241.61051.61051.61051.61051.6105-
Jul 4, 20241.60251.60251.60251.60251.6025-
Jul 3, 20241.55351.55351.55351.55351.5535-
Jul 2, 20241.56251.56251.55551.55551.5555800
Jul 1, 20241.56251.56251.56251.56251.5625-
Jun 28, 20241.61051.61051.61051.61051.6105-
Jun 27, 20241.56751.56751.56751.56751.5675-
Jun 26, 20241.52351.56751.52351.56751.5675500
Jun 25, 20241.56201.56201.54701.54701.5470380
Jun 24, 20241.56201.56201.56201.56201.5620-
Jun 21, 20241.57001.57001.56201.56201.5620163
Jun 20, 20241.58151.58451.58151.58451.5845500
Jun 19, 20241.58351.58351.57201.57201.572080
Jun 18, 20241.58351.58351.58351.58351.5835-
Jun 17, 20241.58951.58951.58951.58951.5895200
Jun 14, 20241.63901.63901.58101.58101.5810135
Jun 13, 20241.63901.63901.63901.63901.6390-
Jun 12, 20241.61801.66851.61801.66851.6685100
Jun 11, 20241.65051.65051.61801.61801.6180400
Jun 10, 20241.64251.64251.63351.63351.6335804
Jun 7, 20241.68051.68151.68051.68151.6815800
Jun 6, 20241.63901.63901.63901.63901.6390-
Jun 5, 20241.63951.63951.63901.63901.63903,000
Jun 4, 20241.66101.66101.62301.63951.63956,650
Jun 3, 20241.67051.67051.67051.67051.6705-
May 31, 20241.66451.66451.66451.66451.6645-
May 30, 20241.66451.66451.66451.66451.6645-
May 29, 20241.66451.66451.66451.66451.664525
May 28, 20241.72051.72051.72051.72051.7205-
May 27, 20241.71601.71601.71601.71601.7160-
May 24, 20241.71601.71601.71601.71601.716060
May 23, 20241.72301.72301.69851.69851.698558
May 22, 20241.76551.76551.72151.72151.7215600
May 21, 20241.76551.76551.76551.76551.7655-
May 20, 20241.81051.81051.76351.76351.76353,000
May 17, 20242.01902.01901.80751.80751.8075182,439
May 16, 20241.90552.04201.90552.04202.04201,300
May 15, 20241.96001.96051.96001.96051.96053,000
May 14, 20241.86452.03801.86452.03802.0380530
May 13, 20241.80201.88401.80201.88401.88401,268
May 10, 20241.84151.84151.84151.84151.8415-
May 9, 20241.81951.87901.81951.84151.84154,840

Related Tickers

21P.HA Aurora Cannabis Inc
4.2250
+0.96%
 
7301.BE Flora Growth Corp
0.6100
+14.02%
 
4KF0.SG Glass House Brands Inc
5.30
-0.93%
 
21P.MU Aurora Cannabis Inc
4.1800
+3.34%
 
T0A.DU Trulieve Cannabis Corp
3.9280
+1.60%
 
0OG.SG Organigram Global Inc.
1.0150
+2.53%
 
6CW.F Charlotte's Web Holdings, Inc.
0.0600
+18.81%
 
21P.HM Aurora Cannabis Inc
4.2300
+1.08%
 
21P.BE Aurora Cannabis Inc. R
4.1900
+3.58%
 
0T01.F TILT Holdings Inc.
0.0040
+33.33%