Cannabis.de Media AG (DUSE:9DD)
Germany · Delayed Price · Currency is EUR 3.240
-0.060 (-1.82%)
At close: Aug 4, 2025
Cannabis.de Media AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | - |
| Jun 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Jun 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 235 |
| May 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| May 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Apr 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 14.81% | 30 |
| Apr 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Mar 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 10 |
| Mar 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Mar 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Mar 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 60 |
| Feb 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 6 |
| Feb 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |