Cannabis.de Media AG (DUSE:9DD)
Germany · Delayed Price · Currency is EUR 2.500
-0.100 (-3.85%)
At close: Dec 23, 2025
Cannabis.de Media AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Dec 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Dec 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 185 |
| Dec 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 274 |
| Dec 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.47% | 169 |
| Dec 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 78 |
| Dec 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Nov 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 135 |
| Nov 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,038 |
| Nov 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 2,658 |
| Nov 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Oct 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Oct 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 90 |
| Oct 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Oct 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 97 |
| Sep 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 300 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 80 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Aug 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 10 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 10 |
| Jul 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 103 |
| Jul 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |