UK markets close in 6 hours 13 minutes

Auxly Cannabis Group Inc (3KF.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0358+0.0002 (+0.56%)
As of 10:28AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.03560.03580.03560.03580.035825,000
20 May 20240.03320.03560.03320.03560.0356-
17 May 20240.03640.03640.03320.03640.0364-
16 May 20240.03640.03640.03640.03640.0364-
15 May 20240.03440.03640.03240.03640.0364-
14 May 20240.03660.03800.03440.03440.0344-
13 May 20240.04020.04320.03780.03780.0378-
10 May 20240.04040.04040.04040.04040.0404-
09 May 20240.03940.04040.03940.04040.0404-
08 May 20240.03900.03940.03900.03940.0394-
07 May 20240.04100.04100.03820.03900.0390-
06 May 20240.03780.04020.03780.04000.0400-
03 May 20240.03780.03780.03700.03700.0370-
02 May 20240.03840.03900.03840.03840.0384-
30 Apr 20240.03660.03660.03500.03660.0366-
29 Apr 20240.03660.03660.03660.03660.0366-
26 Apr 20240.03660.03660.03660.03660.0366-
25 Apr 20240.03640.03680.03480.03660.0366-
24 Apr 20240.03680.03680.03640.03640.0364-
23 Apr 20240.03740.03740.03520.03520.0352-
22 Apr 20240.03640.03640.03520.03520.0352-
19 Apr 20240.03500.03520.03500.03500.0350-
18 Apr 20240.03500.03500.03500.03500.0350-
17 Apr 20240.03760.03780.03500.03500.0350-
16 Apr 20240.03680.03780.03680.03780.0378-
15 Apr 20240.04500.04500.03700.03700.037025,000
12 Apr 20240.03820.03900.03660.03820.0382-
11 Apr 20240.03980.03980.03720.03820.0382-
10 Apr 20240.03980.03980.03740.03980.0398-
09 Apr 20240.03980.03980.03680.03980.0398-
08 Apr 20240.03560.03900.03560.03900.0390-
05 Apr 20240.03400.03520.03400.03520.0352-
04 Apr 20240.03560.03580.03380.03440.0344-
03 Apr 20240.03600.03680.03480.03600.0360-
02 Apr 20240.03520.03640.03480.03480.0348-
28 Mar 20240.04240.04250.03610.03610.0361-
27 Mar 20240.04070.04760.03930.04010.0401-
26 Mar 20240.02420.04030.02420.04010.0401-
25 Mar 20240.01950.02400.01950.02280.02287,692
22 Mar 20240.01300.01350.01300.01340.0134-
21 Mar 20240.01300.01300.01290.01290.0129-
20 Mar 20240.01300.01300.01300.01300.0130-
19 Mar 20240.01300.01300.01300.01300.0130-
18 Mar 20240.01260.01300.01260.01300.0130-
15 Mar 20240.01230.01240.01230.01240.0124-
14 Mar 20240.01230.01230.01230.01230.0123-
13 Mar 20240.01340.01340.01200.01320.0132-
12 Mar 20240.01360.01360.01320.01320.0132-
11 Mar 20240.01360.01360.01360.01360.0136-
08 Mar 20240.01270.01350.01270.01340.0134-
07 Mar 20240.01230.01280.01230.01280.0128-
06 Mar 20240.01230.01230.01230.01230.0123-
05 Mar 20240.01230.01230.01230.01230.0123-
04 Mar 20240.01370.01370.01150.01220.0122-
01 Mar 20240.01350.01350.01350.01350.0135-
29 Feb 20240.01350.01360.01350.01350.0135-
28 Feb 20240.01350.01350.01340.01350.0135-
27 Feb 20240.01360.01360.01340.01350.0135-
26 Feb 20240.01390.01390.01360.01360.0136-
23 Feb 20240.01390.01390.01390.01390.0139-
22 Feb 20240.01390.01390.01390.01390.0139-
21 Feb 20240.01380.01390.01380.01390.0139-
20 Feb 20240.01400.01430.01380.01380.0138-
19 Feb 20240.01340.01400.01000.01400.01402,500
16 Feb 20240.01330.01340.01330.01340.0134-
15 Feb 20240.01330.01330.01330.01330.0133-
14 Feb 20240.01330.01330.01330.01330.0133-
13 Feb 20240.01330.01330.00900.01330.01339,000
12 Feb 20240.01330.01330.01330.01330.0133-
09 Feb 20240.01240.01330.01240.01330.0133-
08 Feb 20240.01240.01240.01240.01240.0124-
07 Feb 20240.01240.01240.01240.01240.0124-
06 Feb 20240.01380.01450.01240.01240.0124-
05 Feb 20240.01380.01380.01380.01380.0138-
02 Feb 20240.01320.01390.01320.01390.0139-
01 Feb 20240.01340.01340.01320.01320.0132-
31 Jan 20240.01340.01340.01320.01320.0132-
30 Jan 20240.01320.01340.01320.01340.0134-
29 Jan 20240.01320.01320.01320.01320.0132-
26 Jan 20240.01320.01360.01280.01360.0136-
25 Jan 20240.01320.01320.01280.01280.0128-
24 Jan 20240.01320.01390.01280.01280.0128-
23 Jan 20240.01320.01330.01290.01290.0129-
22 Jan 20240.01320.01320.01280.01280.0128-
19 Jan 20240.01320.01320.01270.01270.0127-
18 Jan 20240.01320.01320.01280.01280.0128-
17 Jan 20240.01320.01320.01280.01280.0128-
16 Jan 20240.01360.01360.01280.01280.0128-
15 Jan 20240.01330.01340.01280.01280.0128-
12 Jan 20240.01360.01360.01060.01060.0106-
11 Jan 20240.01360.01360.01280.01280.0128-
10 Jan 20240.01350.01350.01170.01280.0128-
09 Jan 20240.01140.01270.01110.01270.0127-
08 Jan 20240.01070.01120.01070.01120.0112-
05 Jan 20240.01140.01140.01140.01140.0114-
04 Jan 20240.01080.01120.01070.01120.0112-
03 Jan 20240.01080.01080.01080.01080.0108-
02 Jan 20240.01080.01080.01080.01080.0108-
29 Dec 20230.01150.01150.00950.00950.0095-
28 Dec 20230.01060.01060.01060.01060.0106-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...