XETRA - Delayed Quote EUR
Beyond Meat, Inc. (0Q3.DE)
2.5180
-0.1650
(-6.15%)
At close: May 23 at 5:35:56 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 2.6190 | 2.6190 | 2.5180 | 2.5180 | 2.5180 | 2,047 |
| May 22, 2025 | 2.5980 | 2.6830 | 2.5980 | 2.6830 | 2.6830 | 17,291 |
| May 21, 2025 | 2.6690 | 2.6950 | 2.6680 | 2.6950 | 2.6950 | 2,650 |
| May 20, 2025 | 2.5430 | 2.5530 | 2.5240 | 2.5530 | 2.5530 | 528 |
| May 19, 2025 | 2.4230 | 2.4230 | 2.3450 | 2.4220 | 2.4220 | 2,286 |
| May 16, 2025 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
| May 15, 2025 | 2.2260 | 2.2260 | 2.1360 | 2.1360 | 2.1360 | 228 |
| May 14, 2025 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
| May 13, 2025 | 2.0630 | 2.1590 | 2.0250 | 2.1590 | 2.1590 | 4,071 |
| May 12, 2025 | 2.0850 | 2.1050 | 2.0520 | 2.1050 | 2.1050 | 1,747 |
| May 9, 2025 | 2.1040 | 2.1280 | 2.0220 | 2.0260 | 2.0260 | 1,847 |
| May 8, 2025 | 2.1530 | 2.2470 | 2.1530 | 2.1850 | 2.1850 | 1,757 |
| May 7, 2025 | 2.2600 | 2.2770 | 2.2100 | 2.2120 | 2.2120 | 194 |
| May 6, 2025 | 2.2390 | 2.2670 | 2.2390 | 2.2670 | 2.2670 | 1 |
| May 5, 2025 | 2.2350 | 2.2710 | 2.1810 | 2.2510 | 2.2510 | 1,232 |
| May 2, 2025 | 2.2380 | 2.2670 | 2.1750 | 2.2510 | 2.2510 | 1,746 |
| Apr 30, 2025 | 2.1670 | 2.2150 | 2.1670 | 2.2150 | 2.2150 | 1,711 |
| Apr 29, 2025 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
| Apr 28, 2025 | 2.2580 | 2.3170 | 2.1960 | 2.1960 | 2.1960 | 1,284 |
| Apr 25, 2025 | 2.3000 | 2.3000 | 2.2180 | 2.2180 | 2.2180 | 167 |
| Apr 24, 2025 | 2.2830 | 2.2830 | 2.2260 | 2.2260 | 2.2260 | 103 |
| Apr 23, 2025 | 2.4020 | 2.4020 | 2.2540 | 2.2570 | 2.2570 | 1,552 |
| Apr 22, 2025 | 2.2790 | 2.3910 | 2.2790 | 2.2970 | 2.2970 | 521 |
| Apr 17, 2025 | 2.2800 | 2.2800 | 2.2330 | 2.2330 | 2.2330 | 1,222 |
| Apr 16, 2025 | 2.2000 | 2.2860 | 2.1840 | 2.2700 | 2.2700 | 2,350 |
| Apr 15, 2025 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | - |
| Apr 14, 2025 | 2.3250 | 2.5930 | 2.3250 | 2.4090 | 2.4090 | 220 |
| Apr 11, 2025 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 100 |
| Apr 10, 2025 | 2.3420 | 2.6790 | 2.3420 | 2.4740 | 2.4740 | 3,513 |
| Apr 9, 2025 | 2.3580 | 2.4220 | 2.3580 | 2.4030 | 2.4030 | 487 |
| Apr 8, 2025 | 2.8480 | 2.8480 | 2.7480 | 2.7480 | 2.7480 | 355 |
| Apr 7, 2025 | 1.8000 | 2.5550 | 1.8000 | 2.5550 | 2.5550 | 3,921 |
| Apr 4, 2025 | 2.5000 | 2.5300 | 2.3740 | 2.4810 | 2.4810 | 1,217 |
| Apr 3, 2025 | 2.8000 | 2.8000 | 2.5870 | 2.5870 | 2.5870 | 2,791 |
| Apr 2, 2025 | 2.7980 | 2.8370 | 2.7980 | 2.8370 | 2.8370 | 333 |
| Apr 1, 2025 | 2.8220 | 2.9920 | 2.6400 | 2.8240 | 2.8240 | 1,743 |
| Mar 31, 2025 | 2.8840 | 2.8950 | 2.8040 | 2.8850 | 2.8850 | 3,778 |
| Mar 28, 2025 | 3.0800 | 3.1170 | 2.9150 | 2.9160 | 2.9160 | 459 |
| Mar 27, 2025 | 3.0430 | 3.0430 | 3.0390 | 3.0390 | 3.0390 | 34 |
| Mar 26, 2025 | 3.0000 | 3.1000 | 2.9300 | 2.9830 | 2.9830 | 2,163 |
| Mar 25, 2025 | 3.2090 | 3.2090 | 3.0530 | 3.1350 | 3.1350 | 597 |
| Mar 24, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 21, 2025 | 3.2410 | 3.3190 | 3.2410 | 3.3000 | 3.3000 | 3,166 |
| Mar 20, 2025 | 3.1780 | 3.2190 | 3.1600 | 3.2000 | 3.2000 | 2,452 |
| Mar 19, 2025 | 3.2060 | 3.2920 | 3.1780 | 3.1780 | 3.1780 | 401 |
| Mar 18, 2025 | 3.2200 | 3.2210 | 3.1600 | 3.1600 | 3.1600 | 1,133 |
| Mar 17, 2025 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| Mar 14, 2025 | 2.9900 | 3.1800 | 2.9900 | 3.0930 | 3.0930 | 596 |
| Mar 13, 2025 | 2.8360 | 3.0000 | 2.8360 | 2.9990 | 2.9990 | 95 |
| Mar 12, 2025 | 2.8340 | 2.9820 | 2.8340 | 2.9820 | 2.9820 | 1,757 |
| Mar 11, 2025 | 3.0490 | 3.0490 | 2.8580 | 2.8580 | 2.8580 | 356 |
| Mar 10, 2025 | 3.0020 | 3.2230 | 3.0020 | 3.1830 | 3.1830 | 500 |
| Mar 7, 2025 | 2.9310 | 3.0610 | 2.8600 | 2.8980 | 2.8980 | 525 |
| Mar 6, 2025 | 2.8800 | 2.9500 | 2.8690 | 2.9500 | 2.9500 | 5,320 |
| Mar 5, 2025 | 2.8970 | 3.0580 | 2.8970 | 2.8980 | 2.8980 | 26,399 |
| Mar 4, 2025 | 2.8660 | 2.9190 | 2.7600 | 2.8970 | 2.8970 | 3,763 |
| Mar 3, 2025 | 3.1540 | 3.1540 | 2.8980 | 2.9050 | 2.9050 | 2,743 |
| Feb 28, 2025 | 3.0960 | 3.1520 | 3.0000 | 3.1520 | 3.1520 | 5,851 |
| Feb 27, 2025 | 3.2220 | 3.4000 | 3.0820 | 3.1130 | 3.1130 | 5,639 |
| Feb 26, 2025 | 3.5540 | 3.5640 | 3.4520 | 3.4920 | 3.4920 | 4,827 |
| Feb 25, 2025 | 3.6830 | 3.6890 | 3.5470 | 3.5470 | 3.5470 | 2,130 |
| Feb 24, 2025 | 3.9710 | 3.9710 | 3.7330 | 3.7330 | 3.7330 | 3,718 |
| Feb 21, 2025 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| Feb 20, 2025 | 4.0630 | 4.1220 | 3.9070 | 3.9070 | 3.9070 | 180 |
| Feb 19, 2025 | 4.2470 | 4.5190 | 4.1750 | 4.1900 | 4.1900 | 7,367 |
| Feb 18, 2025 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| Feb 17, 2025 | 3.8130 | 3.8270 | 3.7190 | 3.8270 | 3.8270 | 391 |
| Feb 14, 2025 | 3.6900 | 3.7990 | 3.6650 | 3.6650 | 3.6650 | 1,337 |
| Feb 13, 2025 | 3.6300 | 3.7280 | 3.6170 | 3.6510 | 3.6510 | 204 |
| Feb 12, 2025 | 3.7320 | 3.7320 | 3.4930 | 3.4930 | 3.4930 | 528 |
| Feb 11, 2025 | 3.7120 | 3.7500 | 3.7120 | 3.7300 | 3.7300 | 527 |
| Feb 10, 2025 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| Feb 7, 2025 | 3.7970 | 3.7970 | 3.7100 | 3.7570 | 3.7570 | 1,298 |
| Feb 6, 2025 | 3.6710 | 3.7950 | 3.6710 | 3.7950 | 3.7950 | 2,296 |
| Feb 5, 2025 | 3.6090 | 3.8010 | 3.6090 | 3.8010 | 3.8010 | 169 |
| Feb 4, 2025 | 3.6800 | 3.6960 | 3.6500 | 3.6940 | 3.6940 | 4,093 |
| Feb 3, 2025 | 3.8690 | 3.8690 | 3.6590 | 3.8070 | 3.8070 | 3,107 |
| Jan 31, 2025 | 3.9780 | 3.9780 | 3.8730 | 3.9420 | 3.9420 | 462 |
| Jan 30, 2025 | 3.9650 | 3.9670 | 3.8820 | 3.9670 | 3.9670 | 198 |
| Jan 29, 2025 | 3.7920 | 3.9360 | 3.7890 | 3.8970 | 3.8970 | 1,121 |
| Jan 28, 2025 | 3.9370 | 4.0350 | 3.7920 | 3.7920 | 3.7920 | 1,135 |
| Jan 27, 2025 | 3.7460 | 4.1900 | 3.7460 | 4.1900 | 4.1900 | 1,752 |
| Jan 24, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| Jan 23, 2025 | 3.7320 | 3.8940 | 3.6480 | 3.8940 | 3.8940 | 2,538 |
| Jan 22, 2025 | 3.7580 | 3.7660 | 3.6980 | 3.7350 | 3.7350 | 6,481 |
| Jan 21, 2025 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Jan 20, 2025 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Jan 17, 2025 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Jan 16, 2025 | 3.8930 | 3.9990 | 3.7560 | 3.9480 | 3.9480 | 4,696 |
| Jan 15, 2025 | 3.5180 | 3.8380 | 3.4640 | 3.8250 | 3.8250 | 1,100 |
| Jan 14, 2025 | 3.5610 | 3.6490 | 3.4640 | 3.4860 | 3.4860 | 2,547 |
| Jan 13, 2025 | 3.5700 | 3.6940 | 3.4460 | 3.5520 | 3.5520 | 2,115 |
| Jan 10, 2025 | 3.4990 | 3.6060 | 3.3750 | 3.4260 | 3.4260 | 22,980 |
| Jan 9, 2025 | 3.5530 | 3.6020 | 3.5430 | 3.5430 | 3.5430 | 297 |
| Jan 8, 2025 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| Jan 7, 2025 | 3.7120 | 3.8000 | 3.6870 | 3.6870 | 3.6870 | 9,167 |
| Jan 6, 2025 | 3.8880 | 4.0000 | 3.8300 | 3.9070 | 3.9070 | 1,733 |
| Jan 3, 2025 | 3.7790 | 3.8510 | 3.6930 | 3.8110 | 3.8110 | 2,296 |
| Jan 2, 2025 | 3.6310 | 3.8500 | 3.6260 | 3.7890 | 3.7890 | 1,144 |
| Dec 30, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Dec 27, 2024 | 3.6450 | 3.9110 | 3.6450 | 3.8400 | 3.8400 | 5,923 |
| Dec 23, 2024 | 3.5110 | 3.5410 | 3.3070 | 3.3070 | 3.3070 | 21,586 |
| Dec 20, 2024 | 3.2500 | 3.3320 | 3.2270 | 3.3320 | 3.3320 | 20,377 |
| Dec 19, 2024 | 3.5310 | 3.5310 | 3.3230 | 3.3430 | 3.3430 | 2,382 |
| Dec 18, 2024 | 3.5980 | 3.6840 | 3.5310 | 3.5310 | 3.5310 | 1,389 |
| Dec 17, 2024 | 3.4810 | 3.6040 | 3.4500 | 3.6040 | 3.6040 | 1,629 |
| Dec 16, 2024 | 3.6640 | 3.6640 | 3.4900 | 3.5040 | 3.5040 | 27,541 |
| Dec 13, 2024 | 3.8110 | 3.8110 | 3.6200 | 3.6200 | 3.6200 | 1,027 |
| Dec 12, 2024 | 4.0030 | 4.0030 | 3.7010 | 3.7530 | 3.7530 | 4,962 |
| Dec 11, 2024 | 3.9820 | 4.0290 | 3.7560 | 3.8310 | 3.8310 | 3,017 |
| Dec 10, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Dec 9, 2024 | 4.2850 | 4.4450 | 4.2560 | 4.3420 | 4.3420 | 2,919 |
| Dec 6, 2024 | 4.2970 | 4.3390 | 4.2360 | 4.2780 | 4.2780 | 2,680 |
| Dec 5, 2024 | 4.4700 | 4.4700 | 4.2760 | 4.2960 | 4.2960 | 2,280 |
| Dec 4, 2024 | 4.6280 | 4.7480 | 4.4640 | 4.4760 | 4.4760 | 1,575 |
| Dec 3, 2024 | 4.6350 | 4.7030 | 4.6180 | 4.6180 | 4.6180 | 4,053 |
| Dec 2, 2024 | 4.7820 | 4.8070 | 4.6520 | 4.7030 | 4.7030 | 981 |
| Nov 29, 2024 | 4.8250 | 4.8250 | 4.7200 | 4.7200 | 4.7200 | 818 |
| Nov 28, 2024 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| Nov 27, 2024 | 4.8120 | 4.9500 | 4.8120 | 4.8190 | 4.8190 | 1,432 |
| Nov 26, 2024 | 4.9990 | 5.0440 | 4.7380 | 4.7920 | 4.7920 | 883 |
| Nov 25, 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| Nov 22, 2024 | 4.8190 | 4.8190 | 4.7120 | 4.7120 | 4.7120 | 1,184 |
| Nov 21, 2024 | 4.9720 | 4.9720 | 4.8630 | 4.8630 | 4.8630 | 1,115 |
| Nov 20, 2024 | 4.5940 | 4.9300 | 4.5940 | 4.9300 | 4.9300 | 1,205 |
| Nov 19, 2024 | 4.5160 | 4.7110 | 4.5160 | 4.6010 | 4.6010 | 124 |
| Nov 18, 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| Nov 15, 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| Nov 14, 2024 | 4.9330 | 5.1160 | 4.9330 | 5.0980 | 5.0980 | 547 |
| Nov 13, 2024 | 4.8040 | 4.8810 | 4.7870 | 4.8810 | 4.8810 | 9,322 |
| Nov 12, 2024 | 4.9870 | 5.0400 | 4.9500 | 4.9820 | 4.9820 | 3,825 |
| Nov 11, 2024 | 5.2140 | 5.2140 | 4.8380 | 4.8720 | 4.8720 | 30,148 |
| Nov 8, 2024 | 5.4040 | 5.5540 | 5.3000 | 5.3160 | 5.3160 | 988 |
| Nov 7, 2024 | 5.7780 | 5.8880 | 5.4300 | 5.4300 | 5.4300 | 7,857 |
| Nov 6, 2024 | 6.0940 | 6.2720 | 5.7300 | 5.7300 | 5.7300 | 13,202 |
| Nov 5, 2024 | 5.6720 | 5.7860 | 5.5300 | 5.7380 | 5.7380 | 549 |
| Nov 4, 2024 | 5.6260 | 5.7140 | 5.5680 | 5.5860 | 5.5860 | 2,723 |
| Nov 1, 2024 | 5.6600 | 5.6800 | 5.5900 | 5.6800 | 5.6800 | 380 |
| Oct 31, 2024 | 5.6980 | 5.8060 | 5.5840 | 5.6480 | 5.6480 | 3,481 |
| Oct 30, 2024 | 5.7600 | 5.8800 | 5.7600 | 5.8180 | 5.8180 | 39 |
| Oct 29, 2024 | 6.0000 | 6.1120 | 5.8920 | 5.8920 | 5.8920 | 2,884 |
| Oct 28, 2024 | 5.8120 | 6.0480 | 5.8120 | 6.0480 | 6.0480 | 238 |
| Oct 25, 2024 | 5.9780 | 5.9820 | 5.9540 | 5.9540 | 5.9540 | 96 |
| Oct 24, 2024 | 5.8080 | 5.9040 | 5.8080 | 5.9040 | 5.9040 | 10,594 |
| Oct 23, 2024 | 5.9820 | 5.9820 | 5.8520 | 5.8600 | 5.8600 | 1,061 |
| Oct 22, 2024 | 5.8240 | 5.8240 | 5.7760 | 5.7760 | 5.7760 | 412 |
| Oct 21, 2024 | 5.7820 | 5.7980 | 5.7220 | 5.7220 | 5.7220 | 66 |
| Oct 18, 2024 | 5.7860 | 5.8880 | 5.7860 | 5.8860 | 5.8860 | 449 |
| Oct 17, 2024 | 5.9660 | 5.9660 | 5.9640 | 5.9640 | 5.9640 | 201 |
| Oct 16, 2024 | 6.0820 | 6.1260 | 6.0520 | 6.1260 | 6.1260 | 476 |
| Oct 15, 2024 | 6.1320 | 6.1380 | 6.0700 | 6.1380 | 6.1380 | 954 |
| Oct 14, 2024 | 5.8360 | 6.1940 | 5.8360 | 6.1940 | 6.1940 | 306 |
| Oct 11, 2024 | 5.8940 | 6.0340 | 5.8940 | 6.0340 | 6.0340 | 2 |
| Oct 10, 2024 | 5.9020 | 5.9020 | 5.9020 | 5.9020 | 5.9020 | - |
| Oct 9, 2024 | 5.8000 | 5.9020 | 5.8000 | 5.9020 | 5.9020 | 145 |
| Oct 8, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Oct 7, 2024 | 6.1000 | 6.1000 | 5.6500 | 5.6500 | 5.6500 | 2,665 |
| Oct 4, 2024 | 5.9000 | 5.9480 | 5.8800 | 5.9220 | 5.9220 | 3,250 |
| Oct 3, 2024 | 5.7980 | 5.8680 | 5.7980 | 5.8680 | 5.8680 | 102 |
| Oct 2, 2024 | 5.7320 | 6.1800 | 5.7320 | 6.0880 | 6.0880 | 219 |
| Oct 1, 2024 | 6.0240 | 6.0900 | 5.9320 | 5.9320 | 5.9320 | 3,102 |
| Sep 30, 2024 | 6.2940 | 6.3600 | 6.0780 | 6.1080 | 6.1080 | 16,621 |
| Sep 27, 2024 | 6.6600 | 6.8200 | 6.6040 | 6.6360 | 6.6360 | 2,895 |
| Sep 26, 2024 | 6.1620 | 6.6620 | 6.1480 | 6.6380 | 6.6380 | 2,757 |
| Sep 25, 2024 | 5.9000 | 6.0700 | 5.9000 | 6.0700 | 6.0700 | 148 |
| Sep 24, 2024 | 5.7560 | 5.9200 | 5.7360 | 5.9200 | 5.9200 | 1,143 |
| Sep 23, 2024 | 5.6780 | 5.7920 | 5.6400 | 5.7560 | 5.7560 | 12,251 |
| Sep 20, 2024 | 5.4120 | 5.7300 | 5.4120 | 5.6160 | 5.6160 | 811 |
| Sep 19, 2024 | 5.8580 | 5.8580 | 5.6320 | 5.6320 | 5.6320 | 1,098 |
| Sep 18, 2024 | 5.8340 | 5.9880 | 5.8320 | 5.9600 | 5.9600 | 477 |
| Sep 17, 2024 | 5.6580 | 5.7500 | 5.5020 | 5.7500 | 5.7500 | 120 |
| Sep 16, 2024 | 5.5960 | 5.7720 | 5.5680 | 5.5680 | 5.5680 | 365 |
| Sep 13, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Sep 12, 2024 | 5.5320 | 5.5500 | 5.5300 | 5.5500 | 5.5500 | 35 |
| Sep 11, 2024 | 5.3960 | 5.5140 | 5.3960 | 5.5140 | 5.5140 | 8,014 |
| Sep 10, 2024 | 5.3860 | 5.5000 | 5.3860 | 5.4620 | 5.4620 | 62 |
| Sep 9, 2024 | 5.5420 | 5.5420 | 5.3860 | 5.3940 | 5.3940 | 266 |
| Sep 6, 2024 | 5.5540 | 5.5960 | 5.3260 | 5.3260 | 5.3260 | 389 |
| Sep 5, 2024 | 5.2820 | 5.4740 | 5.2820 | 5.4420 | 5.4420 | 223 |
| Sep 4, 2024 | 5.3000 | 5.4600 | 5.3000 | 5.4600 | 5.4600 | 722 |
| Sep 3, 2024 | 5.4020 | 5.5520 | 5.3620 | 5.3640 | 5.3640 | 362 |
| Sep 2, 2024 | 5.5740 | 5.5740 | 5.4280 | 5.4740 | 5.4740 | 1,217 |
| Aug 30, 2024 | 5.7160 | 5.7960 | 5.5760 | 5.5760 | 5.5760 | 804 |
| Aug 29, 2024 | 5.4660 | 5.6360 | 5.4660 | 5.6260 | 5.6260 | 878 |
| Aug 28, 2024 | 5.3880 | 5.5620 | 5.3880 | 5.3980 | 5.3980 | 2,927 |
| Aug 27, 2024 | 5.8940 | 5.8940 | 5.8260 | 5.8260 | 5.8260 | 94 |
| Aug 26, 2024 | 5.9020 | 6.0220 | 5.9000 | 5.9220 | 5.9220 | 8,140 |
| Aug 23, 2024 | 5.9980 | 5.9980 | 5.6900 | 5.8720 | 5.8720 | 2,787 |
| Aug 22, 2024 | 5.5000 | 5.7540 | 5.5000 | 5.6900 | 5.6900 | 1,996 |
| Aug 21, 2024 | 5.3840 | 5.5560 | 5.3840 | 5.4940 | 5.4940 | 2,127 |
| Aug 20, 2024 | 5.5860 | 5.5880 | 5.4020 | 5.4020 | 5.4020 | 378 |
| Aug 19, 2024 | 5.4600 | 5.7080 | 5.3300 | 5.7040 | 5.7040 | 667 |
| Aug 16, 2024 | 5.6380 | 5.6380 | 5.4660 | 5.4660 | 5.4660 | 940 |
| Aug 15, 2024 | 5.2880 | 5.5360 | 5.2600 | 5.4480 | 5.4480 | 348 |
| Aug 14, 2024 | 5.1980 | 5.2420 | 5.1120 | 5.1800 | 5.1800 | 1,410 |
| Aug 13, 2024 | 5.4980 | 5.4980 | 5.0960 | 5.2600 | 5.2600 | 7,757 |
| Aug 12, 2024 | 5.6980 | 5.8520 | 5.5520 | 5.5620 | 5.5620 | 12,196 |
| Aug 9, 2024 | 5.8200 | 6.0340 | 5.8200 | 5.8260 | 5.8260 | 17,705 |
| Aug 8, 2024 | 4.8020 | 5.8600 | 4.7500 | 5.6780 | 5.6780 | 10,418 |
| Aug 7, 2024 | 4.9490 | 5.0600 | 4.8900 | 5.0300 | 5.0300 | 1,326 |
| Aug 6, 2024 | 4.8460 | 4.9300 | 4.8120 | 4.8500 | 4.8500 | 2,654 |
| Aug 5, 2024 | 5.2000 | 5.2000 | 4.6690 | 4.7270 | 4.7270 | 5,009 |
| Aug 2, 2024 | 5.4500 | 5.5900 | 5.2080 | 5.2080 | 5.2080 | 4,128 |
| Aug 1, 2024 | 5.8260 | 5.8420 | 5.6040 | 5.6040 | 5.6040 | 1,725 |
| Jul 31, 2024 | 5.7980 | 5.8000 | 5.6480 | 5.7860 | 5.7860 | 2,647 |
| Jul 30, 2024 | 5.6160 | 5.6460 | 5.5640 | 5.5680 | 5.5680 | 1,222 |
| Jul 29, 2024 | 5.7600 | 5.8320 | 5.7380 | 5.7380 | 5.7380 | 290 |
| Jul 26, 2024 | 5.5240 | 5.6780 | 5.4360 | 5.6140 | 5.6140 | 11,914 |
| Jul 25, 2024 | 5.5020 | 5.6680 | 5.5020 | 5.5900 | 5.5900 | 1,295 |
| Jul 24, 2024 | 5.7500 | 5.7500 | 5.4900 | 5.5280 | 5.5280 | 3,502 |
| Jul 23, 2024 | 5.5900 | 5.7460 | 5.4860 | 5.6340 | 5.6340 | 2,942 |
| Jul 22, 2024 | 5.5880 | 5.7500 | 5.2000 | 5.3000 | 5.3000 | 3,860 |
| Jul 19, 2024 | 5.8920 | 5.9060 | 5.6040 | 5.6040 | 5.6040 | 455 |
| Jul 18, 2024 | 5.7500 | 6.0160 | 5.6100 | 5.8920 | 5.8920 | 13,534 |
| Jul 17, 2024 | 6.8000 | 6.9560 | 6.5960 | 6.6020 | 6.6020 | 5,378 |
| Jul 16, 2024 | 6.3100 | 6.3100 | 6.1600 | 6.1600 | 6.1600 | 173 |
| Jul 15, 2024 | 6.3900 | 6.3900 | 6.1720 | 6.1880 | 6.1880 | 937 |
| Jul 12, 2024 | 6.3660 | 6.4440 | 6.3320 | 6.3320 | 6.3320 | 811 |
| Jul 11, 2024 | 6.2740 | 6.3780 | 6.2400 | 6.3780 | 6.3780 | 2,384 |
| Jul 10, 2024 | 6.0900 | 6.2000 | 6.0160 | 6.0500 | 6.0500 | 4,311 |
| Jul 9, 2024 | 6.2780 | 6.3600 | 6.2020 | 6.2020 | 6.2020 | 921 |
| Jul 8, 2024 | 6.4740 | 6.7220 | 6.2800 | 6.3260 | 6.3260 | 5,728 |
| Jul 5, 2024 | 6.3460 | 6.3460 | 6.2200 | 6.2360 | 6.2360 | 717 |
| Jul 4, 2024 | 6.2940 | 6.2980 | 6.2680 | 6.2700 | 6.2700 | 361 |
| Jul 3, 2024 | 6.3500 | 6.4540 | 6.2420 | 6.2420 | 6.2420 | 3,721 |
| Jul 2, 2024 | 6.2840 | 6.3100 | 6.2840 | 6.3100 | 6.3100 | 117 |
| Jul 1, 2024 | 6.3260 | 6.3840 | 6.1780 | 6.3420 | 6.3420 | 680 |
| Jun 28, 2024 | 6.1000 | 6.4640 | 6.1000 | 6.3520 | 6.3520 | 2,018 |
| Jun 27, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jun 26, 2024 | 6.0500 | 6.1660 | 5.9000 | 5.9000 | 5.9000 | 2,253 |
| Jun 25, 2024 | 6.1820 | 6.3000 | 6.1820 | 6.1980 | 6.1980 | 149 |
| Jun 24, 2024 | 6.1840 | 6.4880 | 6.0860 | 6.1820 | 6.1820 | 1,623 |
| Jun 21, 2024 | 6.0760 | 6.2760 | 6.0560 | 6.0560 | 6.0560 | 803 |
| Jun 20, 2024 | 5.9860 | 6.1680 | 5.9860 | 6.1500 | 6.1500 | 1,803 |
| Jun 19, 2024 | 6.0180 | 6.3000 | 5.8980 | 6.3000 | 6.3000 | 817 |
| Jun 18, 2024 | 5.8780 | 5.8780 | 5.8780 | 5.8780 | 5.8780 | - |
| Jun 17, 2024 | 6.4000 | 6.4000 | 5.8780 | 5.8780 | 5.8780 | 3,231 |
| Jun 14, 2024 | 6.2700 | 6.4280 | 6.2700 | 6.4280 | 6.4280 | 132 |
| Jun 13, 2024 | 6.6360 | 6.6360 | 6.4200 | 6.4200 | 6.4200 | 250 |
| Jun 12, 2024 | 6.5720 | 6.7440 | 6.5700 | 6.5700 | 6.5700 | 712 |
| Jun 11, 2024 | 6.7000 | 6.7480 | 6.2500 | 6.4440 | 6.4440 | 2,460 |
| Jun 10, 2024 | 7.2500 | 7.2500 | 6.6900 | 6.6900 | 6.6900 | 517 |
| Jun 7, 2024 | 7.2700 | 7.4140 | 7.2260 | 7.2880 | 7.2880 | 9,861 |
| Jun 6, 2024 | 6.7000 | 6.8940 | 6.7000 | 6.8000 | 6.8000 | 560 |
| Jun 5, 2024 | 7.0000 | 7.2720 | 7.0000 | 7.2720 | 7.2720 | 125 |
| Jun 4, 2024 | 7.1960 | 7.1960 | 7.1060 | 7.1060 | 7.1060 | 160 |
| Jun 3, 2024 | 7.0720 | 7.7940 | 7.0620 | 7.0860 | 7.0860 | 23,628 |
| May 31, 2024 | 6.7840 | 6.8740 | 6.7400 | 6.7700 | 6.7700 | 3,644 |
| May 30, 2024 | 6.6020 | 6.6320 | 6.5200 | 6.6320 | 6.6320 | 4,433 |
| May 29, 2024 | 6.5200 | 6.5960 | 6.4320 | 6.5960 | 6.5960 | 106 |
| May 28, 2024 | 6.5920 | 6.6000 | 6.4800 | 6.5540 | 6.5540 | 1,387 |
| May 27, 2024 | 6.6280 | 6.6280 | 6.6220 | 6.6220 | 6.6220 | 3 |
| May 24, 2024 | 6.5260 | 7.0680 | 6.5260 | 7.0680 | 7.0680 | 4,068 |
| May 23, 2024 | 6.7300 | 6.8160 | 6.5820 | 6.5820 | 6.5820 | 8,745 |
Related Tickers
JDE.DE JDE Peet's N.V.
23.18
+0.87%
AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
11.55
+2.21%
KEL.DE Kellanova
72.48
-0.47%
VEZ.DE Veganz Group AG
13.25
+8.61%
BSN.DE Danone S.A.
75.62
-0.16%
KHNZ.DE The Kraft Heinz Company
23.13
-1.07%
GRM.DE General Mills, Inc.
46.69
-0.34%
SZU.DE Südzucker AG
11.01
+1.66%
BU.TO Burcon NutraScience Corporation
0.1050
+5.00%
BABYF Else Nutrition Holdings Inc.
0.0100
+5.26%