Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,890.20 -276.06 (-1.19%) CMC Crypto 200
518.98 -18.89 (-3.51%)
The Medical Cannabis and Wellness UCITS ETF (CBSX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 12:23PM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 4.4955 | 4.5385 | 4.4955 | 4.5140 | 4.5140 | 2,320 |
| 30 Jan 2023 | 4.4860 | 4.5385 | 4.4860 | 4.4910 | 4.4910 | - |
| 27 Jan 2023 | 4.4370 | 4.4545 | 4.4370 | 4.4545 | 4.4545 | - |
| 26 Jan 2023 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 25 Jan 2023 | 4.5025 | 4.5025 | 4.4380 | 4.4420 | 4.4420 | 2,320 |
| 24 Jan 2023 | 4.5660 | 4.5850 | 4.4480 | 4.4480 | 4.4480 | - |
| 23 Jan 2023 | 4.4670 | 4.5785 | 4.4670 | 4.5785 | 4.5785 | - |
| 20 Jan 2023 | 4.3935 | 4.4230 | 4.3935 | 4.4230 | 4.4230 | - |
| 19 Jan 2023 | 4.6075 | 4.6075 | 4.3920 | 4.3920 | 4.3920 | - |
| 18 Jan 2023 | 4.6535 | 4.6765 | 4.6535 | 4.6765 | 4.6765 | - |
| 17 Jan 2023 | 4.5945 | 4.6200 | 4.5820 | 4.6200 | 4.6200 | - |
| 16 Jan 2023 | 4.5865 | 4.5925 | 4.5865 | 4.5925 | 4.5925 | - |
| 13 Jan 2023 | 4.3270 | 4.5930 | 4.3270 | 4.5930 | 4.5930 | 10 |
| 12 Jan 2023 | 4.4300 | 4.4600 | 4.4300 | 4.4400 | 4.4400 | - |
| 11 Jan 2023 | 4.4060 | 4.4370 | 4.4060 | 4.4370 | 4.4370 | - |
| 10 Jan 2023 | 4.3575 | 4.3770 | 4.3575 | 4.3770 | 4.3770 | - |
| 09 Jan 2023 | 4.4000 | 4.4455 | 4.3620 | 4.3620 | 4.3620 | - |
| 06 Jan 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| 05 Jan 2023 | 4.4580 | 4.4735 | 4.4375 | 4.4375 | 4.4375 | - |
| 04 Jan 2023 | 4.3320 | 4.3725 | 4.3320 | 4.3725 | 4.3725 | - |
| 03 Jan 2023 | 4.3835 | 4.3835 | 4.3680 | 4.3680 | 4.3680 | - |
| 02 Jan 2023 | 4.2750 | 4.4035 | 4.2750 | 4.4035 | 4.4035 | - |
| 30 Dec 2022 | 4.2355 | 4.3315 | 4.2355 | 4.2645 | 4.2645 | 200 |
| 29 Dec 2022 | 4.2230 | 4.2245 | 4.2230 | 4.2245 | 4.2245 | - |
| 28 Dec 2022 | 4.3000 | 4.3240 | 4.2750 | 4.3240 | 4.3240 | - |
| 27 Dec 2022 | 4.3365 | 4.4485 | 4.3365 | 4.4485 | 4.4485 | 200 |
| 23 Dec 2022 | 4.4350 | 4.4645 | 4.4350 | 4.4645 | 4.4645 | - |
| 22 Dec 2022 | 4.4995 | 4.5295 | 4.4115 | 4.4115 | 4.4115 | 20 |
| 21 Dec 2022 | 4.4280 | 4.5025 | 4.4280 | 4.5010 | 4.5010 | - |
| 20 Dec 2022 | 4.4990 | 4.5155 | 4.4635 | 4.5155 | 4.5155 | - |
| 19 Dec 2022 | 4.5745 | 4.5745 | 4.5745 | 4.5745 | 4.5745 | - |
| 16 Dec 2022 | 4.5015 | 4.5015 | 4.4885 | 4.4915 | 4.4915 | - |
| 15 Dec 2022 | 4.6385 | 4.6385 | 4.5415 | 4.5415 | 4.5415 | - |
| 14 Dec 2022 | 4.6280 | 4.6435 | 4.6215 | 4.6215 | 4.6215 | - |
| 13 Dec 2022 | 4.6385 | 4.7835 | 4.6195 | 4.6195 | 4.6195 | - |
| 12 Dec 2022 | 4.7080 | 4.7285 | 4.6425 | 4.6425 | 4.6425 | - |
| 09 Dec 2022 | 4.7760 | 4.8465 | 4.7760 | 4.7780 | 4.7780 | - |
| 08 Dec 2022 | 4.7555 | 4.8750 | 4.7555 | 4.8750 | 4.8750 | 10 |
| 07 Dec 2022 | 4.9235 | 4.9265 | 4.8710 | 4.8710 | 4.8710 | - |
| 06 Dec 2022 | 5.1190 | 5.1610 | 4.9875 | 4.9875 | 4.9875 | 200 |
| 05 Dec 2022 | 5.0930 | 5.1280 | 5.0900 | 5.1280 | 5.1280 | - |
| 02 Dec 2022 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| 01 Dec 2022 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | - |
| 30 Nov 2022 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | - |
| 29 Nov 2022 | 4.8715 | 4.9285 | 4.8715 | 4.9285 | 4.9285 | - |
| 28 Nov 2022 | 4.9830 | 4.9830 | 4.9085 | 4.9085 | 4.9085 | - |
| 25 Nov 2022 | 4.9620 | 4.9825 | 4.9620 | 4.9825 | 4.9825 | - |
| 24 Nov 2022 | 4.9520 | 5.0100 | 4.9520 | 5.0090 | 5.0090 | - |
| 23 Nov 2022 | 4.9725 | 5.0260 | 4.9725 | 4.9985 | 4.9985 | - |
| 22 Nov 2022 | 4.9830 | 4.9850 | 4.9800 | 4.9850 | 4.9850 | - |
| 21 Nov 2022 | 5.0250 | 5.0420 | 4.9725 | 4.9725 | 4.9725 | - |
| 18 Nov 2022 | 4.9720 | 5.0260 | 4.9720 | 5.0260 | 5.0260 | - |
| 17 Nov 2022 | 5.0700 | 5.0940 | 4.9810 | 5.0030 | 5.0030 | - |
| 16 Nov 2022 | 5.1770 | 5.1770 | 5.0740 | 5.0740 | 5.0740 | - |
| 15 Nov 2022 | 5.1110 | 5.2300 | 5.1100 | 5.2300 | 5.2300 | - |
| 14 Nov 2022 | 5.1170 | 5.1740 | 5.1170 | 5.1740 | 5.1740 | - |
| 11 Nov 2022 | 4.9940 | 5.1000 | 4.9940 | 5.0430 | 5.0430 | - |
| 10 Nov 2022 | 4.6485 | 4.8215 | 4.6485 | 4.7970 | 4.7970 | - |
| 09 Nov 2022 | 5.0340 | 5.0340 | 4.7760 | 4.7760 | 4.7760 | - |
| 08 Nov 2022 | 5.0730 | 5.1710 | 5.0070 | 5.0390 | 5.0390 | - |
| 07 Nov 2022 | 5.1370 | 5.1760 | 5.1370 | 5.1580 | 5.1580 | - |
| 04 Nov 2022 | 5.2650 | 5.2650 | 5.0790 | 5.1270 | 5.1270 | - |
| 03 Nov 2022 | 5.0630 | 5.2680 | 5.0630 | 5.2680 | 5.2680 | - |
| 02 Nov 2022 | 5.2220 | 5.2510 | 5.2150 | 5.2150 | 5.2150 | - |
| 01 Nov 2022 | 5.1400 | 5.3160 | 5.1400 | 5.3160 | 5.3160 | 4 |
| 31 Oct 2022 | 5.1180 | 5.1370 | 5.1040 | 5.1370 | 5.1370 | - |
| 28 Oct 2022 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | - |
| 27 Oct 2022 | 4.9605 | 4.9605 | 4.9605 | 4.9605 | 4.9605 | - |
| 26 Oct 2022 | 4.9515 | 5.0540 | 4.9515 | 5.0540 | 5.0540 | 150 |
| 25 Oct 2022 | 4.7430 | 4.9420 | 4.7430 | 4.9420 | 4.9420 | - |
| 24 Oct 2022 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 21 Oct 2022 | 4.6785 | 4.7205 | 4.6785 | 4.7205 | 4.7205 | 1,400 |
| 20 Oct 2022 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | - |
| 19 Oct 2022 | 4.8850 | 4.9340 | 4.8850 | 4.8955 | 4.8955 | 603 |
| 18 Oct 2022 | 4.8910 | 5.0370 | 4.8895 | 4.8895 | 4.8895 | - |
| 17 Oct 2022 | 4.8155 | 4.9645 | 4.8155 | 4.9645 | 4.9645 | - |
| 14 Oct 2022 | 4.8650 | 4.9345 | 4.8650 | 4.8840 | 4.8840 | - |
| 13 Oct 2022 | 4.7875 | 4.8825 | 4.6815 | 4.8825 | 4.8825 | - |
| 12 Oct 2022 | 4.8065 | 4.8465 | 4.7365 | 4.7365 | 4.7365 | - |
| 11 Oct 2022 | 4.8255 | 4.8360 | 4.7830 | 4.7830 | 4.7830 | - |
| 10 Oct 2022 | 4.9750 | 5.0110 | 4.8535 | 4.8535 | 4.8535 | - |
| 07 Oct 2022 | 5.2500 | 5.2500 | 5.2490 | 5.2490 | 5.2490 | 550 |
| 06 Oct 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 05 Oct 2022 | 5.1190 | 5.1190 | 4.9745 | 4.9745 | 4.9745 | - |
| 04 Oct 2022 | 5.0470 | 5.0470 | 5.0470 | 5.0470 | 5.0470 | 300 |
| 03 Oct 2022 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | - |
| 30 Sept 2022 | 4.9125 | 4.9125 | 4.9125 | 4.9125 | 4.9125 | - |
| 29 Sept 2022 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | - |
| 28 Sept 2022 | 5.0440 | 5.1970 | 4.9970 | 5.1970 | 5.1970 | 16 |
| 27 Sept 2022 | 5.1080 | 5.1600 | 5.0120 | 5.0120 | 5.0120 | - |
| 26 Sept 2022 | 5.1830 | 5.2220 | 5.0550 | 5.2220 | 5.2220 | 100 |
| 23 Sept 2022 | 5.1640 | 5.1660 | 5.0640 | 5.0640 | 5.0640 | - |
| 22 Sept 2022 | 5.3040 | 5.3210 | 5.1580 | 5.1580 | 5.1580 | - |
| 21 Sept 2022 | 5.3830 | 5.4630 | 5.3830 | 5.4630 | 5.4630 | - |
| 20 Sept 2022 | 5.6480 | 5.6480 | 5.6380 | 5.6380 | 5.6380 | - |
| 19 Sept 2022 | 5.5080 | 5.5530 | 5.4530 | 5.5530 | 5.5530 | - |
| 16 Sept 2022 | 5.6330 | 5.6330 | 5.4960 | 5.4960 | 5.4960 | - |
| 15 Sept 2022 | 5.7670 | 5.8600 | 5.6940 | 5.7130 | 5.7130 | 8 |
| 14 Sept 2022 | 5.7620 | 5.7960 | 5.6840 | 5.7560 | 5.7560 | - |
| 13 Sept 2022 | 5.8470 | 5.9070 | 5.7560 | 5.8500 | 5.8500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
