Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Tilray Brands Inc (2HQ.DU)

0.3908
+0.0011
+(0.28%)
At close: April 22 at 7:30:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.39380.39380.38850.39080.3908-
Apr 17, 20250.41920.42880.38510.38970.3897-
Apr 16, 20250.41380.43730.40510.43730.4373101
Apr 15, 20250.42450.42470.41610.41880.4188-
Apr 14, 20250.41880.43180.41170.41170.4117-
Apr 11, 20250.43520.43890.41250.41780.4178-
Apr 10, 20250.47270.47270.42980.42980.4298-
Apr 9, 20250.41210.44100.41210.44100.4410-
Apr 8, 20250.53040.56060.42640.45280.452810,000
Apr 7, 20250.50840.51480.49860.51480.5148-
Apr 4, 20250.55260.55260.51220.53180.5318-
Apr 3, 20250.57480.57480.55560.55560.5556-
Apr 2, 20250.59740.60100.58820.60100.6010-
Apr 1, 20250.60040.60700.59340.60700.6070-
Mar 31, 20250.59960.60320.57400.59060.5906-
Mar 28, 20250.65940.66800.61280.61280.6128-
Mar 27, 20250.60160.66240.59820.66000.6600100
Mar 26, 20250.61320.63220.59840.60500.60501,000
Mar 25, 20250.62760.63220.61720.62580.6258-
Mar 24, 20250.60820.61660.60820.61520.6152-
Mar 21, 20250.59020.60980.59020.60980.6098-
Mar 20, 20250.58620.60900.58620.58780.58782,000
Mar 19, 20250.61620.61840.58220.58220.58224,500
Mar 18, 20250.59280.61740.59280.60380.6038-
Mar 17, 20250.55840.57780.55840.57780.5778-
Mar 14, 20250.54240.55980.54240.55980.5598-
Mar 13, 20250.58820.58820.54480.54480.5448-
Mar 12, 20250.55840.56740.54180.56740.5674-
Mar 11, 20250.57840.59760.52900.54980.54982,600
Mar 10, 20250.63380.63380.59280.59280.5928100
Mar 7, 20250.62520.64840.62020.62080.62083,149
Mar 6, 20250.65680.66780.62480.62480.6248-
Mar 5, 20250.65820.66460.62000.66140.6614-
Mar 4, 20250.64700.65340.62140.65040.6504-
Mar 3, 20250.70800.70800.66580.66580.6658-
Feb 28, 20250.72800.73780.70180.70180.7018-
Feb 27, 20250.77540.77540.74980.74980.7498300
Feb 26, 20250.75420.77460.75420.76200.76201,000
Feb 25, 20250.79760.79760.75180.75180.7518-
Feb 24, 20250.87500.87900.80020.80860.8086-
Feb 21, 20250.81620.84420.79960.79960.7996177
Feb 20, 20250.82760.82760.81020.81360.8136-
Feb 19, 20250.85260.86260.81720.81720.8172731
Feb 18, 20250.88140.91260.84820.84820.8482-
Feb 17, 20250.87840.88420.87840.88360.8836100
Feb 14, 20250.89340.90500.88060.88400.8840299
Feb 13, 20250.90740.92240.87060.89420.8942-
Feb 12, 20250.89880.91800.89840.91800.9180-
Feb 11, 20250.93720.95020.89960.89960.8996-
Feb 10, 20250.96720.97180.92280.92280.9228-
Feb 7, 20251.00201.01050.96360.97040.97044,000
Feb 6, 20251.01701.07651.01701.03501.0350-
Feb 5, 20250.95321.09050.95321.03301.0330-
Feb 4, 20250.97120.99020.95320.96040.96047,000
Feb 3, 20251.01151.01150.96440.96440.9644-
Jan 31, 20251.06651.07001.03701.03701.0370-
Jan 30, 20250.99841.05650.99841.04251.0425200
Jan 29, 20251.03001.03700.99500.99500.9950-
Jan 28, 20251.03951.04251.03701.04101.0410-
Jan 27, 20251.07751.07901.03951.03951.0395-
Jan 24, 20251.06201.11101.06201.08201.08205,000
Jan 23, 20251.07651.08551.06151.06451.0645-
Jan 22, 20251.11401.11401.09351.09351.0935-
Jan 21, 20251.16651.16951.12401.12401.1240-
Jan 20, 20251.14701.17051.14701.15401.1540-
Jan 17, 20251.14101.19001.14101.15551.15554,500
Jan 16, 20251.13701.16051.13701.16051.1605-
Jan 15, 20251.13051.16301.12201.14951.1495-
Jan 14, 20251.14201.14801.12051.12051.1205100
Jan 13, 20251.17551.17751.14051.15001.150070
Jan 10, 20251.34601.34601.17451.17451.1745-
Jan 9, 20251.33601.33601.31051.32901.3290-
Jan 8, 20251.35601.41951.33251.33401.334030
Jan 7, 20251.33601.40501.33601.40501.4050850
Jan 6, 20251.38601.39601.37951.37951.3795-
Jan 3, 20251.43251.43251.39951.42301.4230-
Jan 2, 20251.28751.38901.28751.38901.3890250
Dec 30, 20241.35001.39851.35001.37851.378578
Dec 27, 20241.41451.46601.35801.35801.3580450
Dec 23, 20241.22651.33151.22651.33151.3315-
Dec 20, 20241.09701.16651.08501.16651.1665-
Dec 19, 20241.10701.14201.10701.12451.1245-
Dec 18, 20241.16801.18701.15001.18701.1870470
Dec 17, 20241.14951.16801.12251.16801.1680-
Dec 16, 20241.11701.15051.11701.13801.13802,500
Dec 13, 20241.13701.13701.11701.13051.1305-
Dec 12, 20241.16651.17901.16201.16201.1620-
Dec 11, 20241.20651.20701.17051.17051.1705-
Dec 10, 20241.23651.23801.19951.19951.1995-
Dec 9, 20241.22701.27351.21651.26251.2625810
Dec 6, 20241.21951.22801.21151.21451.2145100
Dec 5, 20241.21151.21901.19751.21751.21752,700
Dec 4, 20241.21451.23351.21351.22151.2215-
Dec 3, 20241.25551.26051.22151.22151.2215-
Dec 2, 20241.26651.26751.25701.26401.2640-
Nov 29, 20241.31251.31251.26251.26251.2625-
Nov 28, 20241.27651.30251.27651.30151.30155
Nov 27, 20241.27651.28701.27651.28551.2855-
Nov 26, 20241.35301.35301.28601.28651.2865300
Nov 25, 20241.27651.33001.27651.33001.3300-
Nov 22, 20241.24451.28251.24451.28251.28254
Nov 21, 20241.22101.25001.21651.24551.2455-
Nov 20, 20241.22251.22951.21201.21201.212025
Nov 19, 20241.22901.23651.21251.21851.2185-
Nov 18, 20241.26151.26651.23851.24251.24259
Nov 15, 20241.30851.30851.27951.29901.29905,000
Nov 14, 20241.37101.37101.31951.31951.3195-
Nov 13, 20241.36551.38301.34951.34951.3495-
Nov 12, 20241.31651.36251.31151.36251.3625-
Nov 11, 20241.36601.39451.31001.31001.3100-
Nov 8, 20241.42501.45101.39901.40451.40451,250
Nov 7, 20241.43601.44601.40051.42901.4290-
Nov 6, 20241.49551.49551.41451.41451.414583
Nov 5, 20241.61801.61801.58051.58051.58051,000
Nov 4, 20241.50801.63851.48401.59151.5915-
Nov 1, 20241.49651.53051.49651.50951.5095-
Oct 31, 20241.54051.54251.50851.50851.5085-
Oct 30, 20241.59151.59151.53951.53951.5395-
Oct 29, 20241.58351.61051.58151.58151.581564
Oct 28, 20241.56551.58601.56551.58601.5860-
Oct 25, 20241.51151.58751.51151.58751.5875-
Oct 24, 20241.56651.56651.51051.51051.5105320
Oct 23, 20241.56701.58601.54751.55251.55252
Oct 22, 20241.44901.56901.44701.56901.5690-
Oct 21, 20241.46951.46951.43601.44651.4465350
Oct 18, 20241.42401.45351.42401.45001.4500-
Oct 17, 20241.44301.44301.43051.43451.4345-
Oct 16, 20241.41151.45001.41151.44051.4405-
Oct 15, 20241.44701.44701.43701.43701.4370-
Oct 14, 20241.49401.50201.46301.46301.4630600
Oct 11, 20241.45601.49051.42751.49051.4905-
Oct 10, 20241.48601.50501.43301.44301.4430-
Oct 9, 20241.49701.51201.48151.48951.4895-
Oct 8, 20241.50551.50651.49001.49001.4900-
Oct 7, 20241.53851.54251.51951.51951.5195-
Oct 4, 20241.53951.57401.51551.53601.53601,500
Oct 3, 20241.51251.53601.50701.53601.5360-
Oct 2, 20241.51851.51851.50251.50951.5095-
Oct 1, 20241.56551.58101.52151.52151.52151,300
Sep 30, 20241.53301.58951.53301.58951.5895-
Sep 27, 20241.54551.57001.54551.56251.5625-
Sep 26, 20241.51151.53901.51151.52551.5255-
Sep 25, 20241.53801.54701.50951.50951.5095-
Sep 24, 20241.51351.54601.48151.54601.5460-
Sep 23, 20241.53551.53601.46451.46451.4645-
Sep 20, 20241.57701.57901.48251.48251.4825-
Sep 19, 20241.59651.61451.56751.56751.5675-
Sep 18, 20241.61551.61601.57851.58201.5820-
Sep 17, 20241.61351.62301.57951.57951.5795-
Sep 16, 20241.55651.56051.52001.55451.5545-
Sep 13, 20241.51651.53451.49051.50601.5060-
Sep 12, 20241.54151.54301.49551.49551.4955-
Sep 11, 20241.50701.53001.47251.49751.4975977
Sep 10, 20241.52751.52751.45301.46151.4615-
Sep 9, 20241.45951.49451.45601.48351.4835-
Sep 6, 20241.50551.50551.40951.40951.4095-
Sep 5, 20241.49551.49601.45451.45451.4545-
Sep 4, 20241.49851.51601.44951.44951.4495-
Sep 3, 20241.54701.55151.45951.45951.4595-
Sep 2, 20241.54001.55051.54001.54951.5495-
Aug 30, 20241.52951.54601.47351.47451.4745-
Aug 29, 20241.51001.53451.49801.49801.4980-
Aug 28, 20241.58501.58701.47351.47351.4735-
Aug 27, 20241.59551.63851.52701.52701.5270150
Aug 26, 20241.69501.70551.61751.61751.6175178
Aug 23, 20241.67301.67351.64701.67001.6700-
Aug 22, 20241.67951.68151.62001.62001.6200-
Aug 21, 20241.65751.73951.62351.62751.62751,500
Aug 20, 20241.74501.74501.62201.62201.6220-
Aug 19, 20241.74501.74501.66951.66951.6695-
Aug 16, 20241.75651.75651.70701.70701.7070-
Aug 15, 20241.70101.73151.69951.73001.7300-
Aug 14, 20241.68501.71451.67701.71451.7145-
Aug 13, 20241.61501.64001.58051.64001.6400-
Aug 12, 20241.66801.67101.57951.57951.5795250
Aug 9, 20241.67601.71351.60301.60301.6030-
Aug 8, 20241.58751.59551.58051.59451.5945-
Aug 7, 20241.59701.64801.57451.57451.5745-
Aug 6, 20241.60151.62601.58451.59201.5920200
Aug 5, 20241.69251.69251.50601.54301.5430-
Aug 2, 20241.79501.79901.67701.69501.6950-
Aug 1, 20241.85401.85451.80051.80051.8005-
Jul 31, 20241.81501.86951.76151.80401.804030
Jul 30, 20241.78751.90851.76601.76601.7660-
Jul 29, 20241.67451.68601.62751.62751.6275-
Jul 26, 20241.63551.66601.60051.62051.620538
Jul 25, 20241.66251.66251.60551.62951.629560
Jul 24, 20241.75101.79501.60951.60951.6095168
Jul 23, 20241.74201.76051.71451.71451.714580
Jul 22, 20241.66001.68001.63051.66201.662078
Jul 19, 20241.67001.68501.58051.58051.5805-
Jul 18, 20241.72501.72501.67651.67651.6765-
Jul 17, 20241.77751.77751.67751.67751.677520
Jul 16, 20241.73501.75851.70151.70801.7080241
Jul 15, 20241.67451.67451.64051.64051.6405-
Jul 12, 20241.67501.68801.65101.65101.6510-
Jul 11, 20241.66401.66401.62051.64701.6470-
Jul 10, 20241.61201.74601.58101.74601.7460150
Jul 9, 20241.59551.63751.59551.61201.6120-
Jul 8, 20241.61151.67001.56101.56101.5610534
Jul 5, 20241.60551.60551.52501.52951.5295-
Jul 4, 20241.59751.61951.59751.61051.6105-
Jul 3, 20241.53551.60601.53551.60601.6060-
Jul 2, 20241.54551.56001.49951.49951.4995-
Jul 1, 20241.53601.54451.50951.50951.5095-
Jun 28, 20241.60551.62001.50951.50951.5095-
Jun 27, 20241.55501.56401.53951.53951.5395-
Jun 26, 20241.50551.51151.50551.51151.5115-
Jun 25, 20241.54551.54551.54251.54251.5425-
Jun 24, 20241.57451.57451.52251.52251.5225200
Jun 21, 20241.55051.56651.50951.50951.5095250
Jun 20, 20241.57651.57651.52101.52101.5210-
Jun 19, 20241.56101.58901.55551.57951.57956
Jun 18, 20241.56551.56551.51951.52501.5250-
Jun 17, 20241.56551.58401.52151.52951.5295-
Jun 14, 20241.61901.62251.51951.51951.5195-
Jun 13, 20241.62251.62301.57301.57301.5730-
Jun 12, 20241.60551.61101.58201.60551.6055-
Jun 11, 20241.63551.63901.56451.56451.5645-
Jun 10, 20241.66951.66951.57951.57951.579585
Jun 7, 20241.67501.67501.59251.59251.5925-
Jun 6, 20241.62701.65551.57851.59001.590062
Jun 5, 20241.62301.62901.57151.57801.5780-
Jun 4, 20241.63551.65551.56851.57251.5725-
Jun 3, 20241.66451.70201.58101.58101.5810100
May 31, 20241.65601.65601.60351.60351.6035-
May 30, 20241.64701.66651.60001.60001.6000-
May 29, 20241.65951.66951.60001.60001.6000-
May 28, 20241.71501.71501.60401.60401.6040-
May 27, 20241.69501.72151.69351.70551.70551
May 24, 20241.69501.69601.64951.64951.6495-
May 23, 20241.71751.72551.65301.65301.6530400
May 22, 20241.74801.75751.68201.68201.682060
May 21, 20241.76001.76351.69901.69901.6990-
May 20, 20241.81501.82951.70801.73051.7305-
May 17, 20241.98701.98701.75201.75201.7520-
May 16, 20241.87951.96851.85101.96851.968520
May 15, 20241.94451.95401.82401.83801.8380-
May 14, 20241.85552.11101.84851.89601.8960330
May 13, 20241.78401.79151.77251.79151.7915-
May 10, 20241.83051.83801.73851.73851.7385-
May 9, 20241.79701.82001.75651.79051.790517
May 8, 20241.83851.86901.75901.76851.7685250
May 7, 20241.87751.92151.82151.82151.82155,680
May 6, 20241.95052.07401.92102.02402.02409,730
May 3, 20241.87552.00201.87551.89401.8940150
May 2, 20241.89501.92401.84251.85501.8550-
Apr 30, 20241.64652.07701.64502.07702.0770350
Apr 29, 20241.67451.71501.64751.64751.64751,200
Apr 26, 20241.59851.68851.59851.65951.6595-
Apr 25, 20241.65501.70001.63701.63701.6370312
Apr 24, 20241.70001.71751.68801.70601.706040
Apr 23, 20241.59801.69901.59401.69901.6990-
Apr 22, 20241.61651.64551.58151.58151.581570

Related Tickers

21P.F Aurora Cannabis Inc. R
3.7050
-0.40%
 
CANN Trees Corporation
0.0367
+14.33%
 
XLY.TO Auxly Cannabis Group Inc.
0.0800
0.00%
 
ACB.TO Aurora Cannabis Inc.
5.90
+1.55%
 
ACB Aurora Cannabis Inc.
4.2600
+1.43%
 
WEED.TO Canopy Growth Corporation
1.6500
+13.01%
 
CGC Canopy Growth Corporation
1.1800
+9.26%