The Medical Cannabis and Wellness UCITS ETF - CBSX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2023	2.64	2.61	2.61	2.65	2.6	3,052
September 27, 2023	2.63	2.65	2.65	2.66	2.62	8,790
September 26, 2023	2.62	2.63	2.63	2.63	2.6	1,990
September 25, 2023	2.58	2.62	2.62	2.62	2.58	9,137
September 22, 2023	2.61	2.6	2.6	2.62	2.6	5,270
September 21, 2023	2.69	2.64	2.64	2.69	2.64	9,744
September 20, 2023	2.7	2.7	2.7	2.71	2.7	14,508
September 19, 2023	2.81	2.74	2.74	2.82	2.74	11,556
September 18, 2023	2.91	2.84	2.84	2.92	2.84	9,349
September 15, 2023	2.91	2.97	2.97	2.97	2.9	143,482
September 14, 2023	2.86	2.9	2.9	2.9	2.86	19,170
September 13, 2023	2.92	2.86	2.86	2.92	2.86	47,840
September 12, 2023	2.96	2.93	2.93	2.98	2.93	4,940
September 11, 2023	2.9	2.93	2.93	2.94	2.88	2,420
September 08, 2023	2.9	2.92	2.92	2.92	2.89	7,828
September 07, 2023	2.94	2.91	2.91	2.96	2.9	1,742
September 06, 2023	2.99	2.92	2.92	2.99	2.92	1,852
September 05, 2023	2.98	3.02	3.02	3.11	2.98	102,020
September 04, 2023	2.99	2.99	2.99	3	2.99	2,181
September 01, 2023	2.96	2.98	2.98	2.98	2.93	116,607
August 31, 2023	2.98	3.06	3.06	3.07	2.97	14,677
August 30, 2023	2.88	2.88	2.88	2.88	2.86	14,597
August 29, 2023	2.89	2.89	2.89	2.9	2.87	188
August 28, 2023	2.86	2.89	2.89	2.91	2.86	3,092
August 25, 2023	2.85	2.86	2.86	2.86	2.83	14,464
August 24, 2023	2.85	2.83	2.83	2.85	2.83	53,771
August 23, 2023	2.83	2.83	2.83	2.85	2.82	120
August 22, 2023	2.83	2.84	2.84	2.86	2.81	52,602
August 21, 2023	2.87	2.84	2.84	2.87	2.84	3,061
August 18, 2023	2.88	2.89	2.89	2.89	2.86	75,711
August 17, 2023	2.9	2.91	2.91	2.91	2.89	44,395
August 16, 2023	2.92	2.9	2.9	2.92	2.9	1,211
August 15, 2023	2.92	2.9	2.9	2.92	2.88	388
August 14, 2023	2.96	2.91	2.91	2.96	2.9	14,956
August 11, 2023	2.91	2.96	2.96	2.99	2.91	14,391
August 10, 2023	2.98	2.91	2.91	2.99	2.89	63,529
August 09, 2023	3.13	3.02	3.02	3.15	3.02	74,686
August 08, 2023	3.17	3.11	3.11	3.17	3.09	4,550
August 07, 2023	3.26	3.19	3.19	3.28	3.19	6,653
August 04, 2023	3.28	3.27	3.27	3.28	3.25	840
August 03, 2023	3.28	3.31	3.31	3.31	3.25	151
August 02, 2023	3.4	3.27	3.27	3.41	3.23	55,846
August 01, 2023	3.45	3.44	3.44	3.46	3.4	1,374
July 31, 2023	3.42	3.45	3.45	3.45	3.4	5,680
July 28, 2023	3.37	3.41	3.41	3.41	3.37	3,336
July 27, 2023	3.38	3.41	3.41	3.41	3.38	2,188
July 26, 2023	3.37	3.36	3.36	3.37	3.34	2,030
July 25, 2023	3.4	3.38	3.38	3.4	3.38	3,701
July 24, 2023	3.36	3.36	3.36	3.4	3.35	8,474
July 21, 2023	3.38	3.37	3.37	3.42	3.35	21,055
July 20, 2023	3.39	3.36	3.36	3.41	3.32	2,353
July 19, 2023	3.33	3.38	3.38	3.38	3.33	7,462
July 18, 2023	3.31	3.33	3.33	3.34	3.31	7,134
July 17, 2023	3.34	3.3	3.3	3.34	3.29	8,956
July 14, 2023	3.44	3.36	3.36	3.46	3.36	66,660
July 13, 2023	3.49	3.45	3.45	3.49	3.43	717
July 12, 2023	3.54	3.49	3.49	3.57	3.49	2,192
July 11, 2023	3.43	3.49	3.49	3.51	3.41	21,342
July 10, 2023	3.38	3.41	3.41	3.42	3.38	2,128
July 07, 2023	3.34	3.39	3.39	3.4	3.34	3,156

The Medical Cannabis and Wellness UCITS ETF (CBSX.DE) XETRA