Singapore markets closed

The Medical Cannabis and Wellness UCITS ETF (CBSX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.5140+0.0230 (+0.51%)
As of 12:23PM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20234.49554.53854.49554.51404.51402,320
30 Jan 20234.48604.53854.48604.49104.4910-
27 Jan 20234.43704.45454.43704.45454.4545-
26 Jan 20234.48404.48404.48404.48404.4840-
25 Jan 20234.50254.50254.43804.44204.44202,320
24 Jan 20234.56604.58504.44804.44804.4480-
23 Jan 20234.46704.57854.46704.57854.5785-
20 Jan 20234.39354.42304.39354.42304.4230-
19 Jan 20234.60754.60754.39204.39204.3920-
18 Jan 20234.65354.67654.65354.67654.6765-
17 Jan 20234.59454.62004.58204.62004.6200-
16 Jan 20234.58654.59254.58654.59254.5925-
13 Jan 20234.32704.59304.32704.59304.593010
12 Jan 20234.43004.46004.43004.44004.4400-
11 Jan 20234.40604.43704.40604.43704.4370-
10 Jan 20234.35754.37704.35754.37704.3770-
09 Jan 20234.40004.44554.36204.36204.3620-
06 Jan 20234.43204.43204.43204.43204.4320-
05 Jan 20234.45804.47354.43754.43754.4375-
04 Jan 20234.33204.37254.33204.37254.3725-
03 Jan 20234.38354.38354.36804.36804.3680-
02 Jan 20234.27504.40354.27504.40354.4035-
30 Dec 20224.23554.33154.23554.26454.2645200
29 Dec 20224.22304.22454.22304.22454.2245-
28 Dec 20224.30004.32404.27504.32404.3240-
27 Dec 20224.33654.44854.33654.44854.4485200
23 Dec 20224.43504.46454.43504.46454.4645-
22 Dec 20224.49954.52954.41154.41154.411520
21 Dec 20224.42804.50254.42804.50104.5010-
20 Dec 20224.49904.51554.46354.51554.5155-
19 Dec 20224.57454.57454.57454.57454.5745-
16 Dec 20224.50154.50154.48854.49154.4915-
15 Dec 20224.63854.63854.54154.54154.5415-
14 Dec 20224.62804.64354.62154.62154.6215-
13 Dec 20224.63854.78354.61954.61954.6195-
12 Dec 20224.70804.72854.64254.64254.6425-
09 Dec 20224.77604.84654.77604.77804.7780-
08 Dec 20224.75554.87504.75554.87504.875010
07 Dec 20224.92354.92654.87104.87104.8710-
06 Dec 20225.11905.16104.98754.98754.9875200
05 Dec 20225.09305.12805.09005.12805.1280-
02 Dec 20225.05405.05405.05405.05405.0540-
01 Dec 20225.02605.02605.02605.02605.0260-
30 Nov 20224.91804.91804.91804.91804.9180-
29 Nov 20224.87154.92854.87154.92854.9285-
28 Nov 20224.98304.98304.90854.90854.9085-
25 Nov 20224.96204.98254.96204.98254.9825-
24 Nov 20224.95205.01004.95205.00905.0090-
23 Nov 20224.97255.02604.97254.99854.9985-
22 Nov 20224.98304.98504.98004.98504.9850-
21 Nov 20225.02505.04204.97254.97254.9725-
18 Nov 20224.97205.02604.97205.02605.0260-
17 Nov 20225.07005.09404.98105.00305.0030-
16 Nov 20225.17705.17705.07405.07405.0740-
15 Nov 20225.11105.23005.11005.23005.2300-
14 Nov 20225.11705.17405.11705.17405.1740-
11 Nov 20224.99405.10004.99405.04305.0430-
10 Nov 20224.64854.82154.64854.79704.7970-
09 Nov 20225.03405.03404.77604.77604.7760-
08 Nov 20225.07305.17105.00705.03905.0390-
07 Nov 20225.13705.17605.13705.15805.1580-
04 Nov 20225.26505.26505.07905.12705.1270-
03 Nov 20225.06305.26805.06305.26805.2680-
02 Nov 20225.22205.25105.21505.21505.2150-
01 Nov 20225.14005.31605.14005.31605.31604
31 Oct 20225.11805.13705.10405.13705.1370-
28 Oct 20224.98104.98104.98104.98104.9810-
27 Oct 20224.96054.96054.96054.96054.9605-
26 Oct 20224.95155.05404.95155.05405.0540150
25 Oct 20224.74304.94204.74304.94204.9420-
24 Oct 20224.76704.76704.76704.76704.7670-
21 Oct 20224.67854.72054.67854.72054.72051,400
20 Oct 20224.74154.74154.74154.74154.7415-
19 Oct 20224.88504.93404.88504.89554.8955603
18 Oct 20224.89105.03704.88954.88954.8895-
17 Oct 20224.81554.96454.81554.96454.9645-
14 Oct 20224.86504.93454.86504.88404.8840-
13 Oct 20224.78754.88254.68154.88254.8825-
12 Oct 20224.80654.84654.73654.73654.7365-
11 Oct 20224.82554.83604.78304.78304.7830-
10 Oct 20224.97505.01104.85354.85354.8535-
07 Oct 20225.25005.25005.24905.24905.2490550
06 Oct 20224.98004.98004.98004.98004.9800-
05 Oct 20225.11905.11904.97454.97454.9745-
04 Oct 20225.04705.04705.04705.04705.0470300
03 Oct 20224.87254.87254.87254.87254.8725-
30 Sept 20224.91254.91254.91254.91254.9125-
29 Sept 20225.12905.12905.12905.12905.1290-
28 Sept 20225.04405.19704.99705.19705.197016
27 Sept 20225.10805.16005.01205.01205.0120-
26 Sept 20225.18305.22205.05505.22205.2220100
23 Sept 20225.16405.16605.06405.06405.0640-
22 Sept 20225.30405.32105.15805.15805.1580-
21 Sept 20225.38305.46305.38305.46305.4630-
20 Sept 20225.64805.64805.63805.63805.6380-
19 Sept 20225.50805.55305.45305.55305.5530-
16 Sept 20225.63305.63305.49605.49605.4960-
15 Sept 20225.76705.86005.69405.71305.71308
14 Sept 20225.76205.79605.68405.75605.7560-
13 Sept 20225.84705.90705.75605.85005.8500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...