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

Hamburg - Delayed Quote EUR

Tilray Brands Inc (2HQ.HM)

0.3940
+0.0011
+(0.28%)
At close: April 22 at 5:25:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.40010.40010.38610.39400.3940425
Apr 17, 20250.42050.42050.38030.39290.3929200
Apr 16, 20250.41510.41510.41050.41050.4105-
Apr 15, 20250.42580.42580.41610.41610.4161-
Apr 14, 20250.42010.42950.42010.42950.42955,000
Apr 11, 20250.43610.43610.41510.41510.4151-
Apr 10, 20250.48080.48080.43690.43690.43692,100
Apr 9, 20250.41240.42090.41240.42090.4209-
Apr 8, 20250.53200.53200.53200.53200.5320-
Apr 7, 20250.52000.52000.50020.50740.5074601
Apr 4, 20250.55440.55440.52720.52720.5272-
Apr 3, 20250.57660.57660.55360.56980.5698500
Apr 2, 20250.59920.60020.59920.60020.6002-
Apr 1, 20250.60240.60960.60240.60960.6096-
Mar 31, 20250.60160.60160.58280.58280.5828-
Mar 28, 20250.66140.66140.60840.60840.6084-
Mar 27, 20250.61260.65780.61260.65780.65784,501
Mar 26, 20250.61800.61800.60120.60120.6012-
Mar 25, 20250.62960.62960.62400.62400.6240-
Mar 24, 20250.61020.61560.61020.61560.6156-
Mar 21, 20250.59200.61420.59200.61420.6142-
Mar 20, 20250.58800.59020.58800.59020.5902-
Mar 19, 20250.61700.62480.59220.59260.5926920
Mar 18, 20250.59460.62620.59460.60020.60021,080
Mar 17, 20250.56020.56900.56020.56900.569027
Mar 14, 20250.54420.55120.54420.55120.5512-
Mar 13, 20250.58900.59520.54220.54220.54221,000
Mar 12, 20250.56020.57680.56020.57680.5768-
Mar 11, 20250.57000.57000.54220.54220.5422-
Mar 10, 20250.63580.63580.61820.61820.6182-
Mar 7, 20250.61920.63240.61300.61300.613082
Mar 6, 20250.65880.65880.63020.63020.6302-
Mar 5, 20250.66020.67280.61820.61820.618210,000
Mar 4, 20250.64900.64900.62160.62160.6216-
Mar 3, 20250.71000.71000.68020.68020.6802-
Feb 28, 20250.73020.73020.71200.71200.7120-
Feb 27, 20250.76160.76200.76160.76200.7620-
Feb 26, 20250.75400.77260.75400.77260.77261,100
Feb 25, 20250.80000.80000.76440.76440.76442,850
Feb 24, 20250.87780.87780.81520.81520.8152-
Feb 21, 20250.81880.82980.81880.82980.8298-
Feb 20, 20250.83020.83020.81020.81020.8102-
Feb 19, 20250.85520.85520.82180.82180.8218134
Feb 18, 20250.88420.88420.86720.86720.8672-
Feb 17, 20250.88120.88420.88120.88420.8842850
Feb 14, 20250.89760.89760.88820.88820.8882-
Feb 13, 20250.90500.90500.87620.88580.88581,400
Feb 12, 20250.90160.90280.90160.90280.9028-
Feb 11, 20250.94020.94020.90200.90200.9020-
Feb 10, 20250.97020.97020.95080.95080.9508238
Feb 7, 20251.00051.00050.96980.96980.969810,071
Feb 6, 20251.02051.06001.02051.06001.06001,250
Feb 5, 20250.95621.09050.95621.09051.0905-
Feb 4, 20250.96940.96960.96940.96960.9696-
Feb 3, 20250.98800.99000.96840.96840.9684600
Jan 31, 20251.07301.07301.00001.00001.0000-
Jan 30, 20251.01451.03251.00001.03251.0325267
Jan 29, 20251.03351.03350.99980.99980.99981,530
Jan 28, 20251.03801.03801.03201.03201.0320-
Jan 27, 20251.07551.07551.05501.05501.055010,000
Jan 24, 20251.07001.08001.07001.08001.0800-
Jan 23, 20251.08001.08001.07001.07001.0700332
Jan 22, 20251.11751.11751.09201.09201.0920-
Jan 21, 20251.17051.17551.13151.13151.1315200
Jan 20, 20251.15051.15051.15001.15001.1500-
Jan 17, 20251.13901.16301.13901.16301.1630-
Jan 16, 20251.14051.15251.14051.15251.1525-
Jan 15, 20251.13401.15401.13401.15401.1540-
Jan 14, 20251.14551.14551.12401.12401.1240-
Jan 13, 20251.17951.17951.14951.14951.1495-
Jan 10, 20251.35051.35051.17751.17751.1775-
Jan 9, 20251.34051.34051.31951.31951.3195232
Jan 8, 20251.36051.36051.33551.33551.3355-
Jan 7, 20251.34051.37701.34051.37701.37703,700
Jan 6, 20251.39051.40801.38201.38201.38206,000
Jan 3, 20251.43851.43851.41201.41401.4140210
Jan 2, 20251.28501.37001.28501.37001.3700199
Dec 30, 20241.35451.42851.35451.42851.4285210
Dec 27, 20241.44551.46901.35601.35601.3560285
Dec 23, 20241.22451.33001.22451.26501.26502,811
Dec 20, 20241.10001.14801.10001.14801.1480500
Dec 19, 20241.10551.13251.10551.13251.1325-
Dec 18, 20241.17201.17201.15101.15101.1510-
Dec 17, 20241.14701.14701.13901.13901.1390-
Dec 16, 20241.12051.16901.12051.16901.1690-
Dec 13, 20241.13501.13501.11201.11201.1120-
Dec 12, 20241.16251.16251.14051.14051.1405600
Dec 11, 20241.20401.20401.15951.15951.1595-
Dec 10, 20241.23451.23451.18651.18651.1865-
Dec 9, 20241.21601.24251.21601.22501.2250601
Dec 6, 20241.21751.22801.21751.22801.2280-
Dec 5, 20241.21051.21051.20751.20751.2075-
Dec 4, 20241.21451.23251.21151.23251.232535
Dec 3, 20241.25301.25301.23401.23401.2340-
Dec 2, 20241.26401.28701.26401.28701.2870-
Nov 29, 20241.31551.31551.26751.26751.2675249
Nov 28, 20241.27401.28901.27401.28901.2890-
Nov 27, 20241.27401.27401.27001.27001.2700-
Nov 26, 20241.34401.34851.29601.29601.2960225
Nov 25, 20241.27401.35151.27401.35151.3515-
Nov 22, 20241.24251.30351.24251.30351.3035-
Nov 21, 20241.20751.28301.20751.28301.283080
Nov 20, 20241.22051.22351.22051.22351.2235-
Nov 19, 20241.22551.22551.20001.20001.2000-
Nov 18, 20241.25901.25901.23751.23751.2375-
Nov 15, 20241.30401.30401.28601.28601.2860-
Nov 14, 20241.36851.36851.32001.32001.3200-
Nov 13, 20241.36151.37701.35301.35301.3530200
Nov 12, 20241.31401.32651.31401.32651.3265-
Nov 11, 20241.36351.38601.31001.31001.3100581
Nov 8, 20241.42251.42251.37351.37351.3735200
Nov 7, 20241.43351.43351.43351.43351.4335-
Nov 6, 20241.49551.49551.40301.40551.40558,304
Nov 5, 20241.59251.59251.57101.57101.5710-
Nov 4, 20241.50551.64001.50551.64001.6400-
Nov 1, 20241.49401.52751.49401.52751.5275-
Oct 31, 20241.53801.53801.51701.51701.5170-
Oct 30, 20241.58851.58851.54401.54401.5440-
Oct 29, 20241.58051.59901.58051.59901.5990-
Oct 28, 20241.56251.59451.56251.59451.5945-
Oct 25, 20241.51301.55701.51301.55701.5570-
Oct 24, 20241.53801.53801.50451.53451.5345101
Oct 23, 20241.56401.59901.54701.54701.54705,000
Oct 22, 20241.44601.54151.44601.54151.5415-
Oct 21, 20241.44351.44601.44351.44601.4460-
Oct 18, 20241.42151.44301.42151.44301.4430-
Oct 17, 20241.44051.44051.42951.42951.4295833
Oct 16, 20241.45001.45001.41951.44801.44802,600
Oct 15, 20241.44401.44401.42851.42851.4285-
Oct 14, 20241.47101.47101.47101.47101.4710-
Oct 11, 20241.44451.44451.44301.44301.4430-
Oct 10, 20241.50501.50501.45051.45051.450550
Oct 9, 20241.50201.50301.48151.48151.48151,300
Oct 8, 20241.51051.51051.50501.50501.5050-
Oct 7, 20241.54351.54351.52001.52001.5200-
Oct 4, 20241.54451.54451.53701.53701.5370-
Oct 3, 20241.51751.53951.51751.53951.5395-
Oct 2, 20241.52351.52351.51051.51051.5105-
Oct 1, 20241.57051.57051.54051.54051.5405-
Sep 30, 20241.53801.63451.53801.58901.58902,000
Sep 27, 20241.55051.57051.55051.57051.5705-
Sep 26, 20241.51651.52151.51151.51151.5115500
Sep 25, 20241.54301.54551.51851.51851.5185100
Sep 24, 20241.51851.55751.51851.55751.557510
Sep 23, 20241.53251.54051.51451.51451.51451,100
Sep 20, 20241.58201.58201.54001.54001.5400-
Sep 19, 20241.60151.65801.60151.61201.61203,000
Sep 18, 20241.62051.62451.62051.62451.6245-
Sep 17, 20241.61851.66851.61851.66851.6685-
Sep 16, 20241.56151.57001.56151.57001.5700-
Sep 13, 20241.52151.54751.52151.54751.5475-
Sep 12, 20241.54651.55451.54651.55451.5545-
Sep 11, 20241.52151.53101.52151.53101.5310-
Sep 10, 20241.53251.53251.51151.51151.5115-
Sep 9, 20241.46401.54451.46401.54451.5445-
Sep 6, 20241.51051.51051.46351.46351.4635-
Sep 5, 20241.50001.50701.50001.50701.5070-
Sep 4, 20241.50851.54251.50851.52151.521525
Sep 3, 20241.55201.55201.52051.52051.5205-
Sep 2, 20241.54401.55051.54401.55051.5505578
Aug 30, 20241.53451.53451.52301.52301.5230-
Aug 29, 20241.51451.54951.51451.54951.5495-
Aug 28, 20241.58101.59301.58101.59301.5930328
Aug 27, 20241.60051.60051.58051.58051.5805-
Aug 26, 20241.70051.70051.69051.69051.6905134
Aug 23, 20241.67851.71201.67851.71201.7120-
Aug 22, 20241.68501.69351.68501.69351.6935-
Aug 21, 20241.66251.68651.66251.68651.6865120
Aug 20, 20241.73551.73551.73551.73551.7355-
Aug 19, 20241.75051.75051.75051.75051.7505-
Aug 16, 20241.76201.76201.76201.76201.7620-
Aug 15, 20241.72101.72101.72101.72101.7210-
Aug 14, 20241.69051.69051.68301.68301.68305,000
Aug 13, 20241.62001.62001.62001.62001.6200-
Aug 12, 20241.65551.66051.65551.66051.660594
Aug 9, 20241.68151.68151.68151.68151.6815-
Aug 8, 20241.59251.59251.59251.59251.5925-
Aug 7, 20241.60201.62601.60201.62601.62602,460
Aug 6, 20241.60551.62151.60551.62151.62151,826
Aug 5, 20241.69551.69551.56301.56501.56508,200
Aug 2, 20241.80051.80051.80051.80051.8005-
Aug 1, 20241.86001.86001.86001.86001.8600-
Jul 31, 20241.82051.82051.82051.82051.8205-
Jul 30, 20241.79051.83651.79051.83651.8365680
Jul 29, 20241.68651.70051.68651.70051.70051,162
Jul 26, 20241.64051.64051.64051.64051.6405-
Jul 25, 20241.66801.66801.66801.66801.6680-
Jul 24, 20241.75651.75651.75651.75651.7565-
Jul 23, 20241.76051.76051.76051.76051.7605-
Jul 22, 20241.66501.66501.66501.66501.6650-
Jul 19, 20241.67551.67551.67551.67551.6755-
Jul 18, 20241.73051.73051.73051.73051.7305-
Jul 17, 20241.74601.74601.74601.74601.7460-
Jul 16, 20241.74051.74051.74051.74051.74055
Jul 15, 20241.68001.68001.68001.68001.6800100
Jul 12, 20241.68051.68051.68051.68051.6805-
Jul 11, 20241.66951.66951.66951.66951.6695-
Jul 10, 20241.61701.61701.61701.61701.6170-
Jul 9, 20241.60051.60051.60051.60051.6005-
Jul 8, 20241.58301.58301.58301.58301.5830-
Jul 5, 20241.61051.61051.61051.61051.6105-
Jul 4, 20241.60251.60251.60251.60251.6025-
Jul 3, 20241.54051.54051.54051.54051.5405-
Jul 2, 20241.55051.55051.55051.55051.5505-
Jul 1, 20241.53951.53951.53951.53951.53951
Jun 28, 20241.61051.62201.61051.62201.6220200
Jun 27, 20241.56001.58551.56001.58551.58555,000
Jun 26, 20241.51051.51051.51051.51051.5105-
Jun 25, 20241.55051.55051.50951.50951.50951,350
Jun 24, 20241.55551.55551.55551.55551.5555-
Jun 21, 20241.56001.56001.56001.56001.5600-
Jun 20, 20241.58151.58151.58151.58151.5815-
Jun 19, 20241.57101.57101.57101.57101.5710-
Jun 18, 20241.57051.58101.57051.58101.5810308
Jun 17, 20241.57051.57051.57051.57051.5705-
Jun 14, 20241.62401.62401.62401.62401.6240-
Jun 13, 20241.62751.62751.62751.62751.6275-
Jun 12, 20241.61051.65201.61051.65201.652025
Jun 11, 20241.65051.65051.65051.65051.6505-
Jun 10, 20241.64251.64251.63051.63051.6305125
Jun 7, 20241.68051.68051.63901.66151.6615345
Jun 6, 20241.63201.63201.63201.63201.6320-
Jun 5, 20241.62801.62801.62801.62801.6280-
Jun 4, 20241.64051.64051.64051.64051.6405-
Jun 3, 20241.67001.67001.67001.67001.6700-
May 31, 20241.66101.66101.66101.66101.6610-
May 30, 20241.65201.65201.65201.65201.6520-
May 29, 20241.66451.68201.66451.66901.6690228
May 28, 20241.72051.72051.69901.69901.6990500
May 27, 20241.70051.70151.70051.70151.7015293
May 24, 20241.70051.70051.70051.70051.7005-
May 23, 20241.72301.72301.72301.72301.7230-
May 22, 20241.75351.77451.73551.73551.7355250
May 21, 20241.74601.74601.74601.74601.7460-
May 20, 20241.81051.84551.81051.84551.8455250
May 17, 20241.99302.01001.89901.89901.89904,000
May 16, 20241.87751.87751.87751.87751.8775-
May 15, 20241.95051.95051.89951.89951.89952,000
May 14, 20241.86152.10501.86151.91651.91652,267
May 13, 20241.78951.78951.78951.78951.7895-
May 10, 20241.83651.83651.83651.83651.8365-
May 9, 20241.80251.80251.80251.80251.8025-
May 8, 20241.84451.86401.83201.86401.86403,812
May 7, 20241.90551.90551.89051.89051.89058,001
May 6, 20241.98451.99951.98451.99951.9995535
May 3, 20241.89751.89751.89751.89751.8975100
May 2, 20241.88051.89001.88051.89001.89005,148
Apr 30, 20241.65152.17301.65152.17302.1730200
Apr 29, 20241.68001.68001.68001.68001.6800-
Apr 26, 20241.61101.61101.61101.61101.6110-
Apr 25, 20241.66001.67551.66001.67551.675560
Apr 24, 20241.70101.73401.70101.73401.73408,000
Apr 23, 20241.60151.60151.60151.60151.6015-
Apr 22, 20241.62751.62751.60151.60151.6015800

Related Tickers

CRON Cronos Group Inc.
1.7700
+1.72%
 
CURLF Curaleaf Holdings, Inc.
0.8870
+1.60%
 
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%