Singapore markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.8275-0.0475 (-0.97%)
As of 11:39AM CET. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20224.77604.82754.77604.82754.827510
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-
12 Sept 20225.88905.88905.88905.88905.8890-
09 Sept 20225.71605.88905.71605.88905.889030
08 Sept 20225.61505.65105.60205.60205.6020-
07 Sept 20225.47205.47205.47205.47205.4720-
06 Sept 20225.54905.54905.54905.54905.5490-
05 Sept 20225.59705.59705.59605.59605.5960-
02 Sept 20225.60005.62805.60005.62805.6280100
01 Sept 20225.66205.66205.66205.66205.6620-
31 Aug 20225.69705.69705.69705.69705.6970-
30 Aug 20225.78605.89105.78605.89105.891085
29 Aug 20225.96005.96005.96005.96005.9600-
26 Aug 20226.14106.14106.12506.12506.1250140
25 Aug 20226.02606.02706.02606.02706.0270-
24 Aug 20225.82505.82505.82505.82505.8250-
23 Aug 20225.86705.86705.86705.86705.8670-
22 Aug 20226.03906.03906.02506.02506.0250-
19 Aug 20226.25006.25606.01506.01506.0150-
18 Aug 20226.31306.31306.28106.28106.2810-
17 Aug 20226.41006.44106.38206.38206.3820-
16 Aug 20226.40806.45306.34606.34606.3460-
15 Aug 20226.25206.39706.25206.39706.3970-
12 Aug 20226.00706.18106.00706.18106.1810180
11 Aug 20225.96806.12105.96806.11206.112041
10 Aug 20225.80005.80005.75305.75305.7530-
09 Aug 20225.94205.95005.93905.93905.9390-
08 Aug 20225.80905.99005.80905.99005.9900-
05 Aug 20225.72305.72305.72305.72305.7230-
04 Aug 20225.78505.83105.78505.83105.8310-
03 Aug 20225.85905.85905.85305.85305.8530-
02 Aug 20225.74605.75505.73005.75505.7550-
01 Aug 20225.89105.89105.73905.73905.739055
29 Jul 20225.80105.84705.77005.77005.7700-
28 Jul 20225.75705.77405.75205.75205.7520-
27 Jul 20225.76105.83105.76105.77805.7780-
26 Jul 20225.85505.89805.78305.78305.7830-
25 Jul 20225.92505.98305.86805.86805.8680-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...