Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Auxly Cannabis Group Inc. (3KF.MU)

Compare
0.0372
-0.0013
(-3.38%)
As of 8:10:53 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.03720.03720.03720.03720.0372-
Feb 26, 20250.04000.04000.03850.03850.0385-
Feb 25, 20250.04100.04100.04100.04100.0410-
Feb 24, 20250.03260.04100.03260.04100.0410-
Feb 21, 20250.03540.03750.03540.03610.0361-
Feb 20, 20250.03560.03760.03560.03760.0376-
Feb 19, 20250.03560.03940.03560.03940.0394-
Feb 18, 20250.03260.03860.03260.03860.0386-
Feb 17, 20250.03200.03470.03200.03470.0347-
Feb 14, 20250.03020.03690.03020.03690.0369-
Feb 13, 20250.03020.03350.03020.03350.0335-
Feb 12, 20250.03500.03500.03350.03350.0335-
Feb 11, 20250.03500.03730.03500.03730.0373-
Feb 10, 20250.03240.03490.03240.03490.0349-
Feb 7, 20250.03540.03720.03540.03720.0372-
Feb 6, 20250.03200.03750.03200.03750.0375-
Feb 5, 20250.02860.03680.02860.03680.0368-
Feb 4, 20250.02860.03260.02860.03260.0326-
Feb 3, 20250.02580.03160.02580.03160.031610,000
Jan 31, 20250.02820.03210.02820.03030.0303-
Jan 30, 20250.02540.03150.02540.03150.0315-
Jan 29, 20250.02840.03150.02840.03010.0301-
Jan 28, 20250.02840.03160.02840.03160.0316-
Jan 27, 20250.02620.03160.02620.03160.0316-
Jan 24, 20250.03050.03050.03050.03050.0305-
Jan 23, 20250.02800.03050.02800.03050.0305-
Jan 22, 20250.02620.03140.02620.03140.0314-
Jan 21, 20250.02660.03090.02660.03050.0305-
Jan 20, 20250.03170.03170.03170.03170.0317-
Jan 17, 20250.03020.03170.03020.03170.0317-
Jan 16, 20250.02900.03150.02900.02960.0296-
Jan 15, 20250.03050.03050.03050.03050.0305-
Jan 14, 20250.02800.03050.02800.03050.0305-
Jan 13, 20250.02540.03030.02540.03030.0303-
Jan 10, 20250.02540.03000.02540.02790.0279-
Jan 9, 20250.03020.03020.02770.02770.0277-
Jan 8, 20250.03020.03250.03020.03250.0325-
Jan 7, 20250.02800.03250.02800.03250.0325-
Jan 6, 20250.02540.03190.02540.03190.0319-
Jan 3, 20250.02320.02990.02320.02630.0263-
Jan 2, 20250.02220.02540.02220.02540.0254-
Dec 30, 20240.02220.02220.02200.02200.0220-
Dec 27, 20240.02200.02500.02200.02500.0250-
Dec 23, 20240.02020.02300.02020.02260.0226-
Dec 20, 20240.02020.02350.02020.02350.0235-
Dec 19, 20240.02060.02390.02060.02350.0235-
Dec 18, 20240.01800.02420.01800.02420.0242-
Dec 17, 20240.02220.02490.02220.02490.0249-
Dec 16, 20240.02220.02530.02220.02530.0253-
Dec 13, 20240.02220.02700.02220.02700.0270-
Dec 12, 20240.02220.02700.02220.02700.0270-
Dec 11, 20240.02320.02630.02320.02580.0258-
Dec 10, 20240.02320.02630.02320.02630.0263-
Dec 9, 20240.02320.02650.02320.02600.0260-
Dec 6, 20240.02340.02650.02340.02650.0265-
Dec 5, 20240.02320.02710.02320.02710.0271-
Dec 4, 20240.02560.02760.02560.02760.0276-
Dec 3, 20240.02500.02780.02500.02780.0278-
Dec 2, 20240.02500.02760.02500.02760.02761,300
Nov 29, 20240.02520.02760.02520.02760.0276-
Nov 28, 20240.02320.02760.02320.02760.0276-
Nov 27, 20240.02320.02740.02320.02740.0274-
Nov 26, 20240.02320.02640.02320.02640.0264-
Nov 25, 20240.02320.02640.02320.02640.0264-
Nov 22, 20240.02540.02640.02540.02640.0264-
Nov 21, 20240.02520.02860.02520.02860.0286-
Nov 20, 20240.02520.02850.02520.02850.0285-
Nov 19, 20240.02420.02850.02420.02850.0285-
Nov 18, 20240.02520.02850.02520.02640.0264-
Nov 15, 20240.02520.02850.02520.02850.0285-
Nov 14, 20240.02520.02850.02520.02850.0285-
Nov 13, 20240.02340.02760.02340.02760.02767,692
Nov 12, 20240.02750.02750.02750.02750.0275-
Nov 11, 20240.02820.02860.02750.02750.0275-
Nov 8, 20240.02520.03490.02520.03230.0323-
Nov 7, 20240.02820.03200.02820.03050.0305-
Nov 6, 20240.02620.03160.02620.03160.0316-
Nov 5, 20240.02680.03580.02680.03130.031310,000
Nov 4, 20240.02660.02860.02660.02860.0286-
Nov 1, 20240.02420.02770.02420.02770.0277-
Oct 31, 20240.02640.02850.02640.02850.0285-
Oct 30, 20240.02620.02840.02620.02740.0274-
Oct 29, 20240.02420.02800.02420.02800.0280-
Oct 28, 20240.02420.02750.02420.02740.0274-
Oct 25, 20240.02400.02740.02400.02740.0274-
Oct 24, 20240.02340.02660.02340.02660.0266-
Oct 23, 20240.02520.02640.02520.02640.0264-
Oct 22, 20240.02340.02740.02340.02740.0274-
Oct 21, 20240.02180.02800.02180.02650.0265-
Oct 18, 20240.02300.02630.02300.02630.0263-
Oct 17, 20240.02280.02620.02280.02620.0262-
Oct 16, 20240.02280.02530.02280.02530.0253-
Oct 15, 20240.02100.02530.02100.02530.0253-
Oct 14, 20240.02080.02890.02080.02510.0251-
Oct 11, 20240.02080.02340.02080.02340.0234-
Oct 10, 20240.02040.02340.02040.02340.0234-
Oct 9, 20240.02600.02600.02600.02600.0260-
Oct 8, 20240.02040.02600.02040.02600.0260-
Oct 7, 20240.02020.02610.02020.02610.0261-
Oct 4, 20240.02020.02600.02020.02600.0260-
Oct 3, 20240.02020.02590.02020.02590.0259-
Oct 2, 20240.02020.02600.02020.02600.0260-
Oct 1, 20240.02320.02420.02270.02420.0242-
Sep 30, 20240.02320.02740.02320.02740.0274-
Sep 27, 20240.02320.02600.02320.02600.0260-
Sep 26, 20240.02360.02600.02360.02600.0260-
Sep 25, 20240.02340.02610.02340.02610.0261-
Sep 24, 20240.02340.02750.02340.02750.0275-
Sep 23, 20240.02600.02600.02600.02600.0260-
Sep 20, 20240.02320.02600.02320.02600.0260-
Sep 19, 20240.02380.02660.02380.02610.0261-
Sep 18, 20240.02380.02680.02380.02680.0268-
Sep 17, 20240.02380.02760.02380.02760.0276-
Sep 16, 20240.02320.02380.02320.02380.0238-
Sep 13, 20240.02320.02320.02320.02320.0232-
Sep 12, 20240.02320.02320.02320.02320.0232-
Sep 11, 20240.02320.02320.02320.02320.0232-
Sep 10, 20240.02340.02340.02340.02340.0234-
Sep 9, 20240.02320.02320.02320.02320.0232-
Sep 6, 20240.02360.02360.02360.02360.0236-
Sep 5, 20240.02360.02360.02360.02360.0236-
Sep 4, 20240.02360.02360.02300.02300.0230-
Sep 3, 20240.02320.02340.02320.02320.023253,000
Sep 2, 20240.02320.02320.02320.02320.0232-
Aug 30, 20240.02620.02620.02520.02520.0252-
Aug 29, 20240.02620.02620.02620.02620.0262-
Aug 28, 20240.02620.02620.02620.02620.0262-
Aug 27, 20240.02620.02620.02620.02620.0262-
Aug 26, 20240.02660.02660.02620.02620.0262-
Aug 23, 20240.02520.02660.02520.02660.0266-
Aug 22, 20240.02520.02520.02520.02520.02527,000
Aug 21, 20240.02500.02500.02500.02500.0250-
Aug 20, 20240.02560.02560.02560.02560.0256-
Aug 19, 20240.02560.02560.02560.02560.0256-
Aug 16, 20240.02840.02840.02840.02840.0284-
Aug 15, 20240.02520.02520.02520.02520.0252-
Aug 14, 20240.02520.02520.02520.02520.0252-
Aug 13, 20240.02320.02320.02320.02320.0232-
Aug 12, 20240.02260.02260.02260.02260.0226-
Aug 9, 20240.02260.02260.02260.02260.0226-
Aug 8, 20240.02260.02260.02260.02260.0226-
Aug 7, 20240.02020.02020.02020.02020.0202-
Aug 6, 20240.01960.01960.01960.01960.0196-
Aug 5, 20240.01960.01960.01960.01960.0196-
Aug 2, 20240.02300.02300.02300.02300.0230-
Aug 1, 20240.01940.01940.01940.01940.0194-
Jul 31, 20240.02260.02260.02260.02260.0226-
Jul 30, 20240.02260.02260.02260.02260.0226-
Jul 29, 20240.02260.02260.02260.02260.0226-
Jul 26, 20240.02260.02260.02260.02260.0226-
Jul 25, 20240.02260.02260.02260.02260.0226-
Jul 24, 20240.02260.02260.02260.02260.0226-
Jul 23, 20240.02260.02260.02260.02260.0226-
Jul 22, 20240.01960.01960.01960.01960.0196-
Jul 19, 20240.01960.01960.01960.01960.0196-
Jul 18, 20240.01960.02280.01960.02280.02284,000
Jul 17, 20240.01940.01940.01940.01940.01941,000
Jul 16, 20240.01940.01940.01940.01940.0194100
Jul 15, 20240.01940.01940.01940.01940.0194-
Jul 12, 20240.01960.01960.01960.01960.0196-
Jul 11, 20240.01820.01820.01820.01820.0182-
Jul 10, 20240.01820.01820.01820.01820.0182-
Jul 9, 20240.01720.01720.01720.01720.0172-
Jul 8, 20240.01720.01720.01720.01720.0172-
Jul 5, 20240.01720.01720.01720.01720.0172-
Jul 4, 20240.01720.01720.01720.01720.0172-
Jul 3, 20240.01720.01720.01720.01720.0172-
Jul 2, 20240.01720.01720.01720.01720.0172-
Jul 1, 20240.01640.01640.01640.01640.0164-
Jun 28, 20240.01640.01640.01640.01640.0164-
Jun 27, 20240.01820.01820.01820.01820.0182-
Jun 26, 20240.01820.01820.01820.01820.0182-
Jun 25, 20240.01820.01820.01820.01820.0182-
Jun 24, 20240.01820.01820.01820.01820.0182-
Jun 21, 20240.01640.01640.01640.01640.0164-
Jun 20, 20240.02020.02020.02020.02020.0202-
Jun 19, 20240.02020.02020.02020.02020.0202-
Jun 18, 20240.02020.02020.02020.02020.0202-
Jun 17, 20240.02020.02020.02020.02020.0202-
Jun 14, 20240.02020.02020.02020.02020.0202-
Jun 13, 20240.02020.02020.02020.02020.0202-
Jun 12, 20240.02120.02460.02120.02460.0246500
Jun 11, 20240.02060.02060.02060.02060.0206-
Jun 10, 20240.02020.02020.02020.02020.0202-
Jun 7, 20240.02000.02320.02000.02320.0232550
Jun 6, 20240.01440.01440.01440.01440.0144-
Jun 5, 20240.01920.01920.01920.01920.0192-
Jun 4, 20240.02400.02740.02400.02740.02742,100
Jun 3, 20240.02520.02520.02440.02440.024415,000
May 31, 20240.02300.02300.02300.02300.0230-
May 30, 20240.02280.02280.02280.02280.0228-
May 29, 20240.02620.02620.02620.02620.0262-
May 28, 20240.02920.02920.02920.02920.0292-
May 27, 20240.03020.03020.03020.03020.0302-
May 24, 20240.03020.03020.03020.03020.0302-
May 23, 20240.03020.03020.03020.03020.0302-
May 22, 20240.03020.03020.03020.03020.0302-
May 21, 20240.02960.02960.02960.02960.0296-
May 20, 20240.02960.02960.02960.02960.0296-
May 17, 20240.03280.03280.03280.03280.0328-
May 16, 20240.03280.03300.03280.03300.03309,800
May 15, 20240.03220.03220.03220.03220.0322-
May 14, 20240.03300.03300.03300.03300.0330-
May 13, 20240.03700.03920.03700.03920.039240,000
May 10, 20240.03700.03700.03700.03700.0370-
May 9, 20240.03700.03700.03700.03700.0370-
May 8, 20240.03620.03620.03620.03620.0362-
May 7, 20240.03820.03820.03820.03820.0382-
May 6, 20240.03540.03540.03540.03540.0354-
May 3, 20240.03520.03520.03520.03520.0352-
May 2, 20240.03520.03520.03520.03520.0352-
Apr 30, 20240.03320.03320.03320.03320.0332-
Apr 29, 20240.03320.03320.03320.03320.0332-
Apr 26, 20240.03320.03320.03320.03320.0332-
Apr 25, 20240.03320.03320.03320.03320.0332-
Apr 24, 20240.03320.03320.03320.03320.0332-
Apr 23, 20240.03320.03320.03320.03320.0332-
Apr 22, 20240.03320.03320.03320.03320.03321,515
Apr 19, 20240.03320.03320.03320.03320.0332-
Apr 18, 20240.03320.03320.03320.03320.0332-
Apr 17, 20240.03500.03500.03500.03500.0350-
Apr 16, 20240.03340.03340.03340.03340.0334-
Apr 15, 20240.03340.03340.03340.03340.0334-
Apr 12, 20240.03640.03640.03640.03640.0364-
Apr 11, 20240.03640.03640.03640.03640.0364-
Apr 10, 20240.03640.03640.03640.03640.0364-
Apr 9, 20240.03620.03620.03620.03620.0362-
Apr 8, 20240.03300.03300.03300.03300.0330-
Apr 5, 20240.03220.03220.03220.03220.0322-
Apr 4, 20240.03240.03240.03240.03240.0324-
Apr 3, 20240.03220.03220.03220.03220.0322-
Apr 2, 20240.03720.03720.03720.03720.0372-
Mar 28, 20240.03910.04280.03910.04280.04283,000
Mar 27, 20240.03510.03510.03510.03510.0351-
Mar 26, 20240.02210.02210.02210.02210.0221-
Mar 25, 20240.01710.02480.01710.02480.024840,000
Mar 22, 20240.01120.01120.01120.01120.0112-
Mar 21, 20240.01160.01160.01160.01160.0116-
Mar 20, 20240.01120.01120.01120.01120.0112-
Mar 19, 20240.01120.01120.01120.01120.0112-
Mar 18, 20240.01090.01090.01090.01090.0109-
Mar 15, 20240.01080.01080.01080.01080.0108-
Mar 14, 20240.01080.01080.01080.01080.0108-
Mar 13, 20240.01120.01120.01120.01120.0112-
Mar 12, 20240.01160.01160.01160.01160.0116-
Mar 11, 20240.01160.01160.01160.01160.0116-
Mar 8, 20240.01090.01090.01090.01090.0109-
Mar 7, 20240.01090.01090.01090.01090.0109-
Mar 6, 20240.01090.01090.01090.01090.0109-
Mar 5, 20240.01090.01090.01090.01090.0109-
Mar 4, 20240.01160.01160.01160.01160.0116500
Mar 1, 20240.01120.01120.01120.01120.0112-
Feb 29, 20240.01200.01390.01200.01390.013935,000
Feb 28, 20240.01200.01200.01200.01200.0120-
Feb 27, 20240.01200.01200.01200.01200.0120-

Related Tickers

2HQ.HM Tilray Brands Inc
0.7616
-1.42%
 
21P.F Aurora Cannabis Inc. R
5.28
+0.19%
 
2HQ.F Tilray Brands, Inc.
0.7816
-2.28%
 
TSND.TO TerrAscend Corp.
0.7600
+1.33%
 
CBSTF The Cannabist Company Holdings Inc.
0.0490
+0.62%
 
VRNO.NE Verano Holdings Corp.
1.2900
+4.03%
 
CL.CN Cresco Labs Inc.
1.1900
0.00%
 
CRON.TO Cronos Group Inc.
2.6500
-1.49%
 
VRNOF Verano Holdings Corp.
0.9000
+3.41%
 
GTII.CN Green Thumb Industries Inc.
10.05
+4.36%