Italia markets close in 5 hours 18 minutes

AKANDA CORP. (Y23.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1500+0,0500 (+2,38%)
In data: 09:24AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,15002,15002,15002,15002,1500350
27 giu 20242,10002,10002,10002,10002,1000-
26 giu 20242,13002,30002,13002,30002,3000350
25 giu 20242,09002,09002,09002,09002,0900-
24 giu 20242,13002,13002,13002,13002,1300-
21 giu 20242,03002,60002,03002,60002,6000640
20 giu 20241,99502,20001,99502,20002,2000500
19 giu 20242,02002,02002,02002,02002,0200-
18 giu 20242,02002,02002,02002,02002,0200-
17 giu 20242,14002,18002,14002,18002,1800-
14 giu 20242,19002,19002,19002,19002,1900-
13 giu 20242,23002,23002,23002,23002,2300-
12 giu 20242,15002,15002,15002,15002,1500-
11 giu 20242,43002,43002,38002,38002,3800500
10 giu 20242,10002,10002,09002,09002,0900-
07 giu 20242,16002,16002,12002,12002,1200-
06 giu 20242,14002,14002,14002,14002,1400-
05 giu 20242,29002,29002,29002,29002,2900-
04 giu 20242,38902,38902,37252,37252,3725-
03 giu 20242,30252,30252,30252,30252,3025-
31 mag 20242,61702,80002,47202,47202,4720953
30 mag 20242,65602,77552,65602,77552,77551.500
29 mag 20243,05603,05603,05603,05603,0560-
28 mag 20243,60003,60003,50003,50003,5000375
27 mag 20243,63953,74153,63953,74153,7415250
24 mag 20244,09054,09054,09054,09054,0905-
23 mag 20242,71202,71202,71202,71202,7120-
23 mag 20241:40 Frazionamento azionario
22 mag 20242,71202,71202,71202,71202,7120-
21 mag 20243,60003,60003,60003,60003,6000-
20 mag 20244,20004,80004,20004,80004,8000125
17 mag 20245,640014,54005,64007,20007,20001.275
16 mag 20242,98004,80002,98004,80004,8000250
15 mag 20242,40002,40002,40002,40002,4000-
14 mag 20242,57202,57202,57202,57202,5720-
13 mag 20243,60003,60003,60003,60003,6000250
10 mag 20242,58402,80002,58402,80002,8000-
09 mag 20242,57202,57202,48002,48002,4800-
08 mag 20242,56402,56402,56402,56402,5640-
07 mag 20242,61202,61202,61202,61202,6120-
06 mag 20243,20003,20003,20003,20003,2000-
03 mag 20243,20004,79203,20004,79204,792030
02 mag 20243,49203,60003,49203,60003,6000-
30 apr 20242,62804,00002,62804,00004,0000250
29 apr 20243,07204,80003,07204,80004,8000250
26 apr 20242,71603,60002,71603,60003,6000250
25 apr 20242,54402,54402,54402,54402,5440-
24 apr 20242,40002,98802,40002,98802,9880-
23 apr 20242,63202,63202,63202,63202,6320-
22 apr 20242,63202,63202,63202,63202,6320-
19 apr 20242,71603,16002,71603,16003,1600-
18 apr 20243,05603,05603,05603,05603,0560-
17 apr 20243,04003,04003,04003,04003,0400-
16 apr 20243,63603,63603,63603,63603,6360-
15 apr 20244,80004,99204,80004,93604,9360500
12 apr 20245,60005,60004,46404,46404,4640250
11 apr 20243,65605,81603,65605,81605,8160298
10 apr 20243,64803,64803,64803,64803,6480-
09 apr 20243,63203,94403,63203,94403,9440-
08 apr 20243,72003,72003,72003,72003,7200-
05 apr 20243,64003,64003,64003,64003,6400-
04 apr 20243,89203,89203,88003,88003,8800-
03 apr 20244,00004,20004,00004,20004,2000-
02 apr 20245,60005,60004,00804,32004,320075
28 mar 20245,40009,20005,40007,20007,2000875
27 mar 20245,20005,60005,00005,60005,6000250
26 mar 20245,40005,40005,24005,24005,2400-
25 mar 20248,96008,96008,96008,96008,9600-
22 mar 20246,92008,00006,92008,00008,0000250
21 mar 20246,68006,68006,68006,68006,6800-
20 mar 20245,76005,76005,76005,76005,7600-
19 mar 20245,68005,76005,68005,76005,7600-
18 mar 20245,08007,16005,08007,16007,160062
15 mar 20244,96006,40004,96006,40006,4000175
14 mar 20245,08005,08005,08005,08005,0800-
13 mar 20245,16005,16005,16005,16005,1600-
12 mar 20245,96005,96005,96005,96005,9600-
11 mar 20245,84005,84005,68005,68005,6800-
08 mar 20245,80005,80005,80005,80005,8000-
07 mar 20245,88005,88005,88005,88005,8800-
06 mar 20246,40007,20006,40007,20007,2000175
05 mar 20246,80006,80006,80006,80006,8000-
04 mar 20247,52007,52007,28007,28007,2800-
01 mar 202410,240012,80008,00008,00008,0000524
29 feb 20249,04009,04009,04009,04009,0400-
28 feb 20249,60009,60009,60009,60009,6000-
27 feb 20249,920010,00009,920010,000010,0000125
26 feb 202410,000010,000010,000010,000010,0000-
23 feb 202410,400010,400010,400010,400010,4000-
22 feb 202410,400010,400010,400010,400010,4000-
21 feb 202410,000010,000010,000010,000010,0000-
20 feb 202410,800010,800010,800010,800010,8000-
19 feb 202410,480010,480010,480010,480010,4800-
16 feb 202410,080010,080010,080010,080010,0800-
15 feb 202410,080010,480010,080010,480010,4800-
14 feb 20249,84009,84009,44009,44009,4400-
13 feb 202413,680013,680012,000012,000012,0000250
12 feb 202411,120012,400011,120012,400012,4000125
09 feb 202412,560012,560012,560012,560012,5600-
08 feb 202410,720013,200010,720013,200013,2000125
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...