39H.F - Speakeasy Cannabis Club Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.36500.39600.36500.37200.37207,000
Aug 19, 20190.39600.39600.39600.39600.3960-
Aug 16, 20190.40500.40500.40500.40500.4050-
Aug 15, 20190.44400.45900.42100.43000.430048,000
Aug 14, 20190.44500.46500.44000.46500.465073,206
Aug 13, 20190.43500.45000.43100.45000.450024,500
Aug 12, 20190.44700.45000.42500.43500.4350222,000
Aug 09, 20190.47200.50800.47200.49000.49005,500
Aug 08, 20190.41500.49000.41500.47900.479037,380
Aug 07, 20190.39500.40000.39500.40000.4000-
Aug 06, 20190.41200.41200.41000.41000.41002,000
Aug 05, 20190.43100.43900.41000.41200.412036,627
Aug 02, 20190.49100.52000.49100.52000.52001,000
Aug 01, 20190.48500.53400.48500.53400.534015,700
Jul 31, 20190.55200.56800.49900.50000.500062,038
Jul 30, 20190.38000.50800.38000.50800.5080119,504
Jul 29, 20190.32600.35700.32600.34700.347028,095
Jul 26, 20190.32000.32000.32000.32000.3200-
Jul 25, 20190.32500.35500.32100.32100.3210630
Jul 24, 20190.33600.34500.33600.34500.34503,140
Jul 23, 20190.33400.33400.33100.33100.331010,000
Jul 22, 20190.35500.36700.33500.33500.335052,100
Jul 19, 20190.35200.39200.35200.39200.39201,000
Jul 18, 20190.35300.36000.35300.36000.36005,000
Jul 17, 20190.38800.38800.36000.36000.360030
Jul 16, 20190.35500.36200.35400.35400.35403,000
Jul 15, 20190.38000.38400.36000.38400.384022,619
Jul 12, 20190.44100.44200.39700.40100.401018,698
Jul 11, 20190.47400.47400.44000.44000.440050
Jul 10, 20190.44200.45000.44200.45000.450012,000
Jul 09, 20190.43300.44000.43300.44000.4400-
Jul 08, 20190.45500.45600.45500.45600.45602,265
Jul 05, 20190.43300.46000.43300.46000.460012,500
Jul 04, 20190.42600.45500.42600.44700.44704,500
Jul 03, 20190.42400.42400.42100.42200.4220-
Jul 02, 20190.44900.45400.43900.45400.45408,000
Jul 01, 20190.43400.43400.41000.42500.425030,000
Jun 28, 20190.42300.44000.39900.44000.440051,100
Jun 27, 20190.43300.46200.43300.45500.455016,550
Jun 26, 20190.44700.47200.42000.42400.424011,900
Jun 25, 20190.47000.47500.47000.47500.4750-
Jun 24, 20190.46200.49600.46200.49000.490045,410
Jun 21, 20190.47500.49900.47500.47500.475017,780
Jun 20, 20190.46400.49000.46400.48000.480011,000
Jun 19, 20190.49000.49200.48600.48600.486016,000
Jun 18, 20190.52000.52000.48100.48100.481017,440
Jun 17, 20190.50400.50800.47400.50800.508096,350
Jun 14, 20190.54400.54400.51200.51200.512012,000
Jun 13, 20190.50200.52800.50200.50200.50203,400
Jun 12, 20190.51600.53000.51400.51400.514013,000
Jun 11, 20190.54000.55600.52800.55200.552026,616
Jun 07, 20190.55000.55200.52000.54200.542054,125
Jun 06, 20190.53200.56600.51000.56200.562059,421
Jun 05, 20190.52600.52600.52600.52600.5260-
Jun 04, 20190.54400.55000.54400.55000.5500500
Jun 03, 20190.58000.58400.55600.55800.55807,586
May 31, 20190.61400.61400.57000.59200.592052,646
May 30, 20190.61400.61400.57800.57800.57803,000
May 29, 20190.56200.60000.55600.59600.596090,107
May 28, 20190.56800.59000.56800.59000.59002,000
May 27, 20190.58800.58800.56600.58600.58607,308
May 24, 20190.59200.62400.59000.61200.612015,100
May 23, 20190.54800.58400.54000.57000.570053,195
May 22, 20190.55600.56200.55600.55600.5560894
May 21, 20190.56400.58800.56200.56200.562010,064
May 20, 20190.57600.57800.57400.57800.578028,500
May 17, 20190.56800.56800.56600.56600.56607,643
May 16, 20190.52000.54000.51800.54000.54002,300
May 15, 20190.53800.55200.53400.55200.55202,000
May 14, 20190.62200.62200.52800.52800.52808,000
May 13, 20190.56200.59400.56200.56200.56205,820
May 10, 20190.58200.61800.53800.56000.560019,710
May 09, 20190.60200.61800.60000.60000.600020,801
May 08, 20190.60200.64200.57200.63600.636035,200
May 07, 20190.62800.62800.62800.62800.62801,357
May 06, 20190.59000.62600.59000.62600.626018,800
May 03, 20190.58000.60600.58000.60000.60005,062
May 02, 20190.53400.59000.53400.58200.582042,357
Apr 30, 20190.54000.57400.54000.54000.5400309,623
Apr 29, 20190.55000.56000.52200.53000.530016,699
Apr 26, 20190.51000.57600.51000.56800.5680161,268
Apr 25, 20190.52000.52200.51000.52200.52208,700
Apr 24, 20190.50600.55400.50600.53600.536015,408
Apr 23, 20190.55000.55000.45800.50200.5020122,732
Apr 18, 20190.58400.61200.58400.61200.61203,660
Apr 17, 20190.58800.62200.58800.61000.610023,465
Apr 16, 20190.56000.59600.54000.59600.596053,210
Apr 15, 20190.68000.68000.55800.62600.626080,497
Apr 12, 20190.66000.72200.66000.68000.680057,717
Apr 11, 20190.73400.73400.64000.64000.640050,490
Apr 10, 20190.70400.73000.70400.72200.72206,454
Apr 09, 20190.70200.72200.70000.70200.702021,500
Apr 08, 20190.74000.75200.72100.75200.752012,807
Apr 05, 20190.73800.76900.73200.74800.748011,276
Apr 04, 20190.72900.74300.72900.74300.74305,000
Apr 03, 20190.75400.76000.73600.74200.742019,011
Apr 02, 20190.77400.77600.74100.74300.743013,353
Apr 01, 20190.77600.78400.74600.75800.758070,267
Mar 29, 20190.75200.82100.75200.79200.792096,213
Mar 28, 20190.74600.76500.72700.76500.765042,429
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...