Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,907.02 -892.05 (-1.30%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
Green Thumb Industries Inc (R9U2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,100 |
| 28 May 2024 | 10.25 | 10.38 | 10.24 | 10.38 | 10.38 | 1,100 |
| 27 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 24 May 2024 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | 1,007 |
| 23 May 2024 | 11.54 | 11.54 | 11.05 | 11.05 | 11.05 | 2,000 |
| 22 May 2024 | 11.44 | 11.56 | 11.44 | 11.56 | 11.56 | 2,053 |
| 21 May 2024 | 11.97 | 11.97 | 11.37 | 11.37 | 11.37 | 4,279 |
| 20 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 17 May 2024 | 12.24 | 12.24 | 12.11 | 12.11 | 12.11 | 1,000 |
| 16 May 2024 | 11.75 | 12.58 | 11.75 | 12.51 | 12.51 | 6,000 |
| 15 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 May 2024 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | 100 |
| 13 May 2024 | 11.69 | 12.20 | 11.69 | 12.20 | 12.20 | 120 |
| 10 May 2024 | 11.90 | 12.08 | 11.69 | 11.69 | 11.69 | 2,020 |
| 09 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 08 May 2024 | 11.55 | 11.62 | 11.55 | 11.62 | 11.62 | 1,528 |
| 07 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 May 2024 | 12.43 | 12.43 | 12.40 | 12.40 | 12.40 | 1,000 |
| 03 May 2024 | 12.31 | 12.43 | 12.31 | 12.43 | 12.43 | 1,000 |
| 02 May 2024 | 12.03 | 12.15 | 12.03 | 12.15 | 12.15 | 330 |
| 30 Apr 2024 | 11.33 | 14.28 | 11.33 | 14.25 | 14.25 | 2,010 |
| 29 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 26 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 25 Apr 2024 | 11.55 | 11.89 | 11.24 | 11.24 | 11.24 | 2,170 |
| 24 Apr 2024 | 11.41 | 11.48 | 11.29 | 11.48 | 11.48 | 2,500 |
| 23 Apr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 22 Apr 2024 | 11.82 | 11.88 | 11.82 | 11.88 | 11.88 | 108 |
| 19 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 18 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 20 |
| 17 Apr 2024 | 11.73 | 11.76 | 11.72 | 11.72 | 11.72 | 900 |
| 16 Apr 2024 | 11.77 | 11.85 | 11.44 | 11.85 | 11.85 | 2,025 |
| 15 Apr 2024 | 12.17 | 12.17 | 11.77 | 11.77 | 11.77 | 45 |
| 12 Apr 2024 | 13.03 | 13.39 | 12.17 | 12.17 | 12.17 | 3,542 |
| 11 Apr 2024 | 13.00 | 13.03 | 13.00 | 13.03 | 13.03 | 70 |
| 10 Apr 2024 | 13.03 | 13.32 | 13.03 | 13.16 | 13.16 | 3,350 |
| 09 Apr 2024 | 13.19 | 13.19 | 12.77 | 12.77 | 12.77 | 450 |
| 08 Apr 2024 | 13.11 | 13.11 | 12.95 | 12.95 | 12.95 | 1,048 |
| 05 Apr 2024 | 12.36 | 12.63 | 12.36 | 12.47 | 12.47 | 2,050 |
| 04 Apr 2024 | 13.88 | 14.07 | 12.16 | 12.16 | 12.16 | 5,796 |
| 03 Apr 2024 | 13.89 | 13.89 | 13.61 | 13.88 | 13.88 | 4,000 |
| 02 Apr 2024 | 14.19 | 14.19 | 13.75 | 13.95 | 13.95 | 107 |
| 28 Mar 2024 | 13.50 | 13.76 | 13.34 | 13.34 | 13.34 | 24 |
| 27 Mar 2024 | 13.11 | 13.19 | 12.76 | 12.76 | 12.76 | 1,062 |
| 26 Mar 2024 | 12.47 | 13.11 | 12.47 | 13.11 | 13.11 | 1,083 |
| 25 Mar 2024 | 14.20 | 14.20 | 12.48 | 12.60 | 12.60 | 5,255 |
| 22 Mar 2024 | 13.00 | 13.21 | 12.54 | 12.54 | 12.54 | 1,300 |
| 21 Mar 2024 | 12.74 | 12.74 | 11.97 | 12.69 | 12.69 | 11,456 |
| 20 Mar 2024 | 13.80 | 13.80 | 12.32 | 12.32 | 12.32 | 8,912 |
| 19 Mar 2024 | 12.12 | 13.40 | 12.12 | 13.40 | 13.40 | 4,650 |
| 18 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 15 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 14 Mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 13 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 12 Mar 2024 | 10.67 | 10.67 | 10.12 | 10.12 | 10.12 | 10 |
| 11 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 08 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 07 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 06 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 05 Mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 04 Mar 2024 | 11.84 | 11.87 | 11.84 | 11.87 | 11.87 | 50 |
| 01 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 29 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 71 |
| 28 Feb 2024 | 12.33 | 12.33 | 12.06 | 12.06 | 12.06 | 100 |
| 27 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 23 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 22 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 21 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 20 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 19 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 16 Feb 2024 | 12.81 | 12.81 | 12.61 | 12.61 | 12.61 | 1,000 |
| 15 Feb 2024 | 12.15 | 12.81 | 12.15 | 12.81 | 12.81 | 1,006 |
| 14 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 13 Feb 2024 | 12.07 | 12.35 | 12.07 | 12.35 | 12.35 | 1,000 |
| 12 Feb 2024 | 12.37 | 12.37 | 12.07 | 12.07 | 12.07 | 2 |
| 09 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 07 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 06 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 05 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 02 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 01 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 31 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 26 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 24 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 23 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 22 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 19 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 17 Jan 2024 | 12.13 | 12.13 | 11.74 | 11.74 | 11.74 | 3,020 |
| 16 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 15 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 12 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 11 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 10 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 09 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 08 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.