Vienna - Delayed Quote EUR
Beyond Meat, Inc. (BYND.VI)
2.2450
+0.0250
+(1.13%)
At close: May 2 at 5:32:33 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 2, 2025 | 2.2330 | 2.2640 | 2.2150 | 2.2450 | 2.2450 | 3,444 |
| Apr 30, 2025 | 2.2010 | 2.2200 | 2.1780 | 2.2200 | 2.2200 | - |
| Apr 29, 2025 | 2.1630 | 2.1700 | 2.1530 | 2.1530 | 2.1530 | - |
| Apr 28, 2025 | 2.2360 | 2.2400 | 2.1830 | 2.1830 | 2.1830 | - |
| Apr 25, 2025 | 2.2690 | 2.2690 | 2.2250 | 2.2250 | 2.2250 | - |
| Apr 24, 2025 | 2.2680 | 2.2680 | 2.2310 | 2.2310 | 2.2310 | - |
| Apr 23, 2025 | 2.3580 | 2.3580 | 2.2660 | 2.2660 | 2.2660 | - |
| Apr 22, 2025 | 2.3400 | 2.3710 | 2.3040 | 2.3040 | 2.3040 | - |
| Apr 17, 2025 | 2.3070 | 2.4040 | 2.2970 | 2.4040 | 2.4040 | - |
| Apr 16, 2025 | 2.2340 | 2.2630 | 2.2340 | 2.2420 | 2.2420 | 3,444 |
| Apr 15, 2025 | 2.4000 | 2.4000 | 2.3210 | 2.3220 | 2.3220 | 3,444 |
| Apr 14, 2025 | 2.4210 | 2.4540 | 2.4210 | 2.4230 | 2.4230 | - |
| Apr 11, 2025 | 2.4110 | 2.4110 | 2.3080 | 2.3230 | 2.3230 | 2 |
| Apr 10, 2025 | 2.6150 | 2.6370 | 2.4710 | 2.4710 | 2.4710 | 2,078 |
| Apr 9, 2025 | 2.4150 | 2.4500 | 2.3600 | 2.4090 | 2.4090 | 3,444 |
| Apr 8, 2025 | 2.7170 | 2.7380 | 2.6890 | 2.6890 | 2.6890 | - |
| Apr 7, 2025 | 2.4880 | 2.5600 | 2.4260 | 2.5600 | 2.5600 | - |
| Apr 4, 2025 | 2.5630 | 2.6190 | 2.4750 | 2.4810 | 2.4810 | - |
| Apr 3, 2025 | 2.8010 | 2.8010 | 2.6040 | 2.6040 | 2.6040 | 3,444 |
| Apr 2, 2025 | 2.8000 | 2.8440 | 2.8000 | 2.8310 | 2.8310 | 6,888 |
| Apr 1, 2025 | 2.8270 | 2.8730 | 2.7690 | 2.7690 | 2.7690 | 3,444 |
| Mar 31, 2025 | 2.8860 | 2.8910 | 2.8250 | 2.8910 | 2.8910 | - |
| Mar 28, 2025 | 3.1040 | 3.1040 | 2.8870 | 2.9040 | 2.9040 | - |
| Mar 27, 2025 | 3.0230 | 3.0230 | 2.9950 | 3.0210 | 3.0210 | - |
| Mar 26, 2025 | 3.0500 | 3.0940 | 3.0350 | 3.0350 | 3.0350 | - |
| Mar 25, 2025 | 3.0720 | 3.1320 | 3.0470 | 3.1320 | 3.1320 | 532 |
| Mar 24, 2025 | 3.2510 | 3.3100 | 3.2430 | 3.2590 | 3.2590 | 5,236 |
| Mar 21, 2025 | 3.1730 | 3.2940 | 3.1730 | 3.2940 | 3.2940 | 7,854 |
| Mar 20, 2025 | 3.2250 | 3.2250 | 3.1940 | 3.1940 | 3.1940 | - |
| Mar 19, 2025 | 3.1830 | 3.2640 | 3.1740 | 3.1740 | 3.1740 | - |
| Mar 18, 2025 | 3.2020 | 3.2460 | 3.1690 | 3.1690 | 3.1690 | 2,618 |
| Mar 17, 2025 | 3.0850 | 3.1540 | 3.0850 | 3.1540 | 3.1540 | - |
| Mar 14, 2025 | 2.9900 | 3.1400 | 2.9900 | 3.1400 | 3.1400 | 7,854 |
| Mar 13, 2025 | 3.0310 | 3.0410 | 3.0060 | 3.0060 | 3.0060 | - |
| Mar 12, 2025 | 2.8850 | 2.9560 | 2.8420 | 2.9560 | 2.9560 | - |
| Mar 11, 2025 | 3.0190 | 3.0290 | 2.8550 | 2.8550 | 2.8550 | - |
| Mar 10, 2025 | 3.0770 | 3.2070 | 3.0550 | 3.1790 | 3.1790 | 9,819 |
| Mar 7, 2025 | 2.9320 | 2.9320 | 2.8490 | 2.9010 | 2.9010 | - |
| Mar 6, 2025 | 2.9490 | 2.9490 | 2.8940 | 2.9370 | 2.9370 | - |
| Mar 5, 2025 | 2.8970 | 3.0670 | 2.8970 | 2.9030 | 2.9030 | 4,696 |
| Mar 4, 2025 | 2.8890 | 2.9030 | 2.7300 | 2.9030 | 2.9030 | 2,652 |
| Mar 3, 2025 | 3.1530 | 3.1530 | 2.8620 | 2.8870 | 2.8870 | 5,236 |
| Feb 28, 2025 | 3.0740 | 3.1390 | 2.9830 | 3.1390 | 3.1390 | 1,834 |
| Feb 27, 2025 | 3.2760 | 3.3700 | 3.1190 | 3.1190 | 3.1190 | 7,854 |
| Feb 26, 2025 | 3.6060 | 3.6080 | 3.4970 | 3.4970 | 3.4970 | 10,472 |
| Feb 25, 2025 | 3.7020 | 3.7230 | 3.5670 | 3.5670 | 3.5670 | 2,618 |
| Feb 24, 2025 | 3.9200 | 3.9290 | 3.7350 | 3.7350 | 3.7350 | - |
| Feb 21, 2025 | 3.9210 | 4.0020 | 3.9210 | 4.0020 | 4.0020 | - |
| Feb 20, 2025 | 4.1470 | 4.1470 | 3.9210 | 3.9210 | 3.9210 | 2,618 |
| Feb 19, 2025 | 4.3100 | 4.5000 | 4.2940 | 4.3590 | 4.3590 | 7,854 |
| Feb 18, 2025 | 3.7880 | 3.8900 | 3.7560 | 3.8900 | 3.8900 | 5,236 |
| Feb 17, 2025 | 3.7670 | 3.8050 | 3.7670 | 3.7750 | 3.7750 | - |
| Feb 14, 2025 | 3.6900 | 3.7670 | 3.6710 | 3.6710 | 3.6710 | - |
| Feb 13, 2025 | 3.6510 | 3.6790 | 3.6080 | 3.6460 | 3.6460 | - |
| Feb 12, 2025 | 3.7330 | 3.7440 | 3.5030 | 3.5030 | 3.5030 | - |
| Feb 11, 2025 | 3.6680 | 3.8310 | 3.6680 | 3.7160 | 3.7160 | 5,236 |
| Feb 10, 2025 | 3.8020 | 3.8080 | 3.7290 | 3.7290 | 3.7290 | - |
| Feb 7, 2025 | 3.7530 | 3.8070 | 3.7400 | 3.7490 | 3.7490 | 2,618 |
| Feb 6, 2025 | 3.7460 | 3.8420 | 3.7460 | 3.7830 | 3.7830 | 2,618 |
| Feb 5, 2025 | 3.7090 | 3.7960 | 3.6830 | 3.7960 | 3.7960 | - |
| Feb 4, 2025 | 3.7300 | 3.7300 | 3.6580 | 3.6900 | 3.6900 | 5,236 |
| Feb 3, 2025 | 3.8300 | 3.8710 | 3.6800 | 3.7920 | 3.7920 | 2,612 |
| Jan 31, 2025 | 3.9420 | 3.9600 | 3.9030 | 3.9030 | 3.9030 | - |
| Jan 30, 2025 | 3.9510 | 3.9970 | 3.9240 | 3.9970 | 3.9970 | - |
| Jan 29, 2025 | 3.8620 | 3.8750 | 3.8140 | 3.8730 | 3.8730 | - |
| Jan 28, 2025 | 3.9660 | 3.9940 | 3.7930 | 3.7930 | 3.7930 | - |
| Jan 27, 2025 | 3.7970 | 3.9090 | 3.7470 | 3.9090 | 3.9090 | 2,586 |
| Jan 24, 2025 | 3.8480 | 3.8570 | 3.7520 | 3.7520 | 3.7520 | 10 |
| Jan 23, 2025 | 3.7130 | 3.8940 | 3.6940 | 3.8940 | 3.8940 | 500 |
| Jan 22, 2025 | 3.7950 | 3.8000 | 3.7300 | 3.7300 | 3.7300 | 2,618 |
| Jan 21, 2025 | 4.0080 | 4.0200 | 3.9110 | 3.9220 | 3.9220 | 6,871 |
| Jan 20, 2025 | 3.9450 | 3.9690 | 3.9280 | 3.9280 | 3.9280 | - |
| Jan 17, 2025 | 4.0090 | 4.0690 | 4.0090 | 4.0300 | 4.0300 | 2,618 |
| Jan 16, 2025 | 3.8920 | 3.9650 | 3.8270 | 3.9650 | 3.9650 | - |
| Jan 15, 2025 | 3.5150 | 3.6780 | 3.5150 | 3.6780 | 3.6780 | 2,618 |
| Jan 14, 2025 | 3.5900 | 3.6200 | 3.5420 | 3.5420 | 3.5420 | - |
| Jan 13, 2025 | 3.5510 | 3.5510 | 3.4650 | 3.5510 | 3.5510 | 305 |
| Jan 10, 2025 | 3.4990 | 3.5870 | 3.4260 | 3.4260 | 3.4260 | - |
| Jan 9, 2025 | 3.5240 | 3.5840 | 3.5240 | 3.5430 | 3.5430 | 2,618 |
| Jan 8, 2025 | 3.7120 | 3.7500 | 3.5470 | 3.5960 | 3.5960 | 55 |
| Jan 7, 2025 | 3.7610 | 3.8290 | 3.7610 | 3.8100 | 3.8100 | - |
| Jan 6, 2025 | 3.9360 | 3.9500 | 3.7350 | 3.7350 | 3.7350 | 5,236 |
| Jan 3, 2025 | 3.7540 | 3.8310 | 3.7490 | 3.8310 | 3.8310 | 2,618 |
| Jan 2, 2025 | 3.5880 | 3.8500 | 3.5880 | 3.7850 | 3.7850 | 5,236 |
| Dec 30, 2024 | 3.9010 | 3.9340 | 3.9010 | 3.9240 | 3.9240 | - |
| Dec 27, 2024 | 3.6980 | 3.9000 | 3.6760 | 3.8210 | 3.8210 | 2,986 |
| Dec 23, 2024 | 3.4650 | 3.5630 | 3.2940 | 3.2940 | 3.2940 | 25 |
| Dec 20, 2024 | 3.3170 | 3.3170 | 3.2050 | 3.2890 | 3.2890 | 2,986 |
| Dec 19, 2024 | 3.5200 | 3.5530 | 3.3450 | 3.3450 | 3.3450 | 1,493 |
| Dec 18, 2024 | 3.6260 | 3.6510 | 3.5460 | 3.5460 | 3.5460 | 5,972 |
| Dec 17, 2024 | 3.4090 | 3.5350 | 3.4090 | 3.4180 | 3.4180 | 146 |
| Dec 16, 2024 | 3.6510 | 3.6510 | 3.5200 | 3.5200 | 3.5200 | 1,503 |
| Dec 13, 2024 | 3.7690 | 3.7690 | 3.6160 | 3.6160 | 3.6160 | - |
| Dec 12, 2024 | 3.8060 | 3.8650 | 3.7260 | 3.7770 | 3.7770 | - |
| Dec 11, 2024 | 3.9760 | 3.9800 | 3.7660 | 3.8120 | 3.8120 | 2,986 |
| Dec 10, 2024 | 4.2820 | 4.2820 | 3.9700 | 3.9700 | 3.9700 | 1,493 |
| Dec 9, 2024 | 4.3350 | 4.3440 | 4.3120 | 4.3420 | 4.3420 | - |
| Dec 6, 2024 | 4.2970 | 4.3110 | 4.2580 | 4.2840 | 4.2840 | 1,493 |
| Dec 5, 2024 | 4.4170 | 4.4170 | 4.2760 | 4.2760 | 4.2760 | 1,493 |
| Dec 4, 2024 | 4.6640 | 4.6640 | 4.5300 | 4.5300 | 4.5300 | 1,493 |
| Dec 3, 2024 | 4.6770 | 4.6780 | 4.6210 | 4.6210 | 4.6210 | 28 |
| Dec 2, 2024 | 4.7810 | 4.7810 | 4.7060 | 4.7060 | 4.7060 | 1,493 |
| Nov 29, 2024 | 4.8170 | 4.8350 | 4.7290 | 4.7290 | 4.7290 | 1,493 |
| Nov 28, 2024 | 4.8230 | 4.8380 | 4.8200 | 4.8210 | 4.8210 | - |
| Nov 27, 2024 | 4.9090 | 4.9120 | 4.7960 | 4.7960 | 4.7960 | - |
| Nov 26, 2024 | 4.9990 | 5.0720 | 4.7780 | 4.7780 | 4.7780 | 2,986 |
| Nov 25, 2024 | 4.7030 | 4.8700 | 4.6550 | 4.8700 | 4.8700 | 2,986 |
| Nov 22, 2024 | 4.8430 | 4.8430 | 4.7230 | 4.7230 | 4.7230 | - |
| Nov 21, 2024 | 4.8880 | 4.9450 | 4.8570 | 4.8570 | 4.8570 | - |
| Nov 20, 2024 | 4.5960 | 4.9140 | 4.5960 | 4.9140 | 4.9140 | - |
| Nov 19, 2024 | 4.6810 | 4.6810 | 4.5890 | 4.5890 | 4.5890 | - |
| Nov 18, 2024 | 4.9480 | 4.9480 | 4.5940 | 4.5940 | 4.5940 | 2,986 |
| Nov 15, 2024 | 5.0200 | 5.0400 | 4.8610 | 4.8610 | 4.8610 | - |
| Nov 14, 2024 | 4.9650 | 5.1420 | 4.9650 | 5.1220 | 5.1220 | - |
| Nov 13, 2024 | 4.7720 | 4.8250 | 4.7720 | 4.8250 | 4.8250 | - |
| Nov 12, 2024 | 5.0180 | 5.0180 | 4.8220 | 4.8220 | 4.8220 | - |
| Nov 11, 2024 | 5.1440 | 5.1800 | 4.8360 | 4.9240 | 4.9240 | 4,564 |
| Nov 8, 2024 | 5.4500 | 5.4840 | 5.3200 | 5.3200 | 5.3200 | - |
| Nov 7, 2024 | 5.8260 | 5.8720 | 5.4420 | 5.4560 | 5.4560 | 9,465 |
| Nov 6, 2024 | 5.9020 | 6.2020 | 5.7560 | 5.7560 | 5.7560 | 2,986 |
| Nov 5, 2024 | 5.6180 | 5.7300 | 5.5640 | 5.7300 | 5.7300 | - |
| Nov 4, 2024 | 5.6460 | 5.6460 | 5.6240 | 5.6240 | 5.6240 | - |
| Nov 1, 2024 | 5.6280 | 5.7600 | 5.6280 | 5.6820 | 5.6820 | - |
| Oct 31, 2024 | 5.7380 | 5.8320 | 5.5540 | 5.5540 | 5.5540 | 1,493 |
| Oct 30, 2024 | 5.8060 | 6.0340 | 5.7980 | 5.8160 | 5.8160 | - |
| Oct 29, 2024 | 5.9820 | 6.0300 | 5.8720 | 5.8960 | 5.8960 | - |
| Oct 28, 2024 | 5.8820 | 6.0940 | 5.8820 | 6.0500 | 6.0500 | 2,986 |
| Oct 25, 2024 | 6.0060 | 6.0400 | 5.9580 | 5.9580 | 5.9580 | - |
| Oct 24, 2024 | 5.7540 | 5.8760 | 5.7540 | 5.8760 | 5.8760 | - |
| Oct 23, 2024 | 5.9060 | 5.9060 | 5.8680 | 5.8680 | 5.8680 | - |
| Oct 22, 2024 | 5.7960 | 5.8220 | 5.7880 | 5.8040 | 5.8040 | - |
| Oct 21, 2024 | 5.8720 | 5.9100 | 5.7240 | 5.7240 | 5.7240 | - |
| Oct 18, 2024 | 5.8700 | 5.9080 | 5.8560 | 5.8900 | 5.8900 | - |
| Oct 17, 2024 | 6.1340 | 6.1340 | 5.9660 | 5.9660 | 5.9660 | - |
| Oct 16, 2024 | 6.0780 | 6.1400 | 6.0680 | 6.1400 | 6.1400 | - |
| Oct 15, 2024 | 6.0960 | 6.1360 | 6.0960 | 6.1300 | 6.1300 | - |
| Oct 14, 2024 | 6.0860 | 6.1620 | 5.9900 | 6.1620 | 6.1620 | 1,493 |
| Oct 11, 2024 | 5.8460 | 6.0680 | 5.8300 | 6.0680 | 6.0680 | 1,493 |
| Oct 10, 2024 | 5.9860 | 5.9920 | 5.9080 | 5.9920 | 5.9920 | 25 |
| Oct 9, 2024 | 5.7760 | 5.9500 | 5.7720 | 5.9140 | 5.9140 | - |
| Oct 8, 2024 | 5.6780 | 5.7960 | 5.6440 | 5.7960 | 5.7960 | - |
| Oct 7, 2024 | 5.8800 | 5.8800 | 5.6720 | 5.6720 | 5.6720 | 2,986 |
| Oct 4, 2024 | 5.8600 | 6.0020 | 5.8600 | 5.9160 | 5.9160 | 1,493 |
| Oct 3, 2024 | 6.0520 | 6.0520 | 5.8620 | 5.8620 | 5.8620 | - |
| Oct 2, 2024 | 5.7380 | 6.1720 | 5.7380 | 6.1000 | 6.1000 | 2,986 |
| Oct 1, 2024 | 6.0420 | 6.0420 | 5.9080 | 5.9080 | 5.9080 | 2,986 |
| Sep 30, 2024 | 6.4100 | 6.4100 | 6.0960 | 6.0960 | 6.0960 | 2,653 |
| Sep 27, 2024 | 6.6680 | 6.7120 | 6.6280 | 6.6980 | 6.6980 | 6,465 |
| Sep 26, 2024 | 6.1700 | 6.6160 | 6.1320 | 6.6160 | 6.6160 | 9,918 |
| Sep 25, 2024 | 5.9000 | 6.0920 | 5.9000 | 6.0920 | 6.0920 | 1,653 |
| Sep 24, 2024 | 5.7780 | 5.9500 | 5.7600 | 5.9500 | 5.9500 | - |
| Sep 23, 2024 | 5.6760 | 5.7920 | 5.6260 | 5.7760 | 5.7760 | 13,571 |
| Sep 20, 2024 | 5.6400 | 5.7320 | 5.5820 | 5.5820 | 5.5820 | 1,653 |
| Sep 19, 2024 | 5.8220 | 5.8220 | 5.6420 | 5.6420 | 5.6420 | - |
| Sep 18, 2024 | 5.7320 | 5.9740 | 5.7320 | 5.9740 | 5.9740 | 1,653 |
| Sep 17, 2024 | 5.5400 | 5.7500 | 5.5160 | 5.7500 | 5.7500 | - |
| Sep 16, 2024 | 5.6080 | 5.6980 | 5.5620 | 5.5620 | 5.5620 | - |
| Sep 13, 2024 | 5.5300 | 5.8100 | 5.5300 | 5.8100 | 5.8100 | - |
| Sep 12, 2024 | 5.5460 | 5.6000 | 5.5260 | 5.5600 | 5.5600 | - |
| Sep 11, 2024 | 5.4260 | 5.5080 | 5.4080 | 5.5080 | 5.5080 | - |
| Sep 10, 2024 | 5.3880 | 5.5020 | 5.3800 | 5.5020 | 5.5020 | - |
| Sep 9, 2024 | 5.4140 | 5.4720 | 5.3400 | 5.3960 | 5.3960 | - |
| Sep 6, 2024 | 5.4500 | 5.6020 | 5.3600 | 5.3600 | 5.3600 | - |
| Sep 5, 2024 | 5.3880 | 5.4480 | 5.3740 | 5.4480 | 5.4480 | - |
| Sep 4, 2024 | 5.4020 | 5.4660 | 5.3380 | 5.4660 | 5.4660 | - |
| Sep 3, 2024 | 5.5140 | 5.5140 | 5.3680 | 5.3680 | 5.3680 | 1,667 |
| Sep 2, 2024 | 5.5140 | 5.5800 | 5.4740 | 5.5800 | 5.5800 | - |
| Aug 30, 2024 | 5.7460 | 5.7580 | 5.5580 | 5.5580 | 5.5580 | - |
| Aug 29, 2024 | 5.5020 | 5.6520 | 5.4880 | 5.6520 | 5.6520 | - |
| Aug 28, 2024 | 5.5100 | 5.5220 | 5.3980 | 5.3980 | 5.3980 | - |
| Aug 27, 2024 | 5.8380 | 5.8880 | 5.6140 | 5.6500 | 5.6500 | 1,653 |
| Aug 26, 2024 | 5.9720 | 6.1240 | 5.9500 | 5.9500 | 5.9500 | 3,323 |
| Aug 23, 2024 | 5.7260 | 5.8740 | 5.7260 | 5.8740 | 5.8740 | 3,306 |
| Aug 22, 2024 | 5.6940 | 5.7540 | 5.6860 | 5.7020 | 5.7020 | 4,959 |
| Aug 21, 2024 | 5.4160 | 5.5360 | 5.4160 | 5.4980 | 5.4980 | - |
| Aug 20, 2024 | 5.5840 | 5.5840 | 5.4280 | 5.4280 | 5.4280 | 1,653 |
| Aug 19, 2024 | 5.4660 | 5.7640 | 5.4660 | 5.7080 | 5.7080 | 1,653 |
| Aug 16, 2024 | 5.6900 | 5.6900 | 5.4720 | 5.4720 | 5.4720 | 1,660 |
| Aug 15, 2024 | 5.2440 | 5.5200 | 5.1920 | 5.5200 | 5.5200 | 1,653 |
| Aug 14, 2024 | 5.2000 | 5.2340 | 5.1300 | 5.1860 | 5.1860 | 3,306 |
| Aug 13, 2024 | 5.4700 | 5.5100 | 5.2640 | 5.2640 | 5.2640 | 1,657 |
| Aug 12, 2024 | 5.7820 | 5.8020 | 5.5200 | 5.5200 | 5.5200 | 3,306 |
| Aug 9, 2024 | 5.8640 | 6.0300 | 5.8640 | 6.0300 | 6.0300 | - |
| Aug 8, 2024 | 5.2880 | 5.7800 | 5.2880 | 5.7800 | 5.7800 | - |
| Aug 7, 2024 | 4.8870 | 5.0360 | 4.8870 | 5.0360 | 5.0360 | - |
| Aug 6, 2024 | 4.9550 | 4.9550 | 4.8640 | 4.8640 | 4.8640 | 220 |
| Aug 5, 2024 | 4.9230 | 4.9230 | 4.7300 | 4.9090 | 4.9090 | 2,653 |
| Aug 2, 2024 | 5.4220 | 5.6100 | 5.1980 | 5.1980 | 5.1980 | 3,295 |
| Aug 1, 2024 | 5.8200 | 5.8460 | 5.6500 | 5.6500 | 5.6500 | 1,653 |
| Jul 31, 2024 | 5.6720 | 5.7980 | 5.6580 | 5.7980 | 5.7980 | - |
| Jul 30, 2024 | 5.6480 | 5.6480 | 5.5640 | 5.5680 | 5.5680 | 1,653 |
| Jul 29, 2024 | 5.7660 | 5.9160 | 5.7440 | 5.7440 | 5.7440 | 1,653 |
| Jul 26, 2024 | 5.5380 | 5.6360 | 5.5380 | 5.6260 | 5.6260 | 1,653 |
| Jul 25, 2024 | 5.6020 | 5.7020 | 5.5520 | 5.6060 | 5.6060 | 1,653 |
| Jul 24, 2024 | 5.6120 | 5.7000 | 5.4520 | 5.5240 | 5.5240 | 1,653 |
| Jul 23, 2024 | 5.6260 | 5.7060 | 5.5620 | 5.6900 | 5.6900 | 1,653 |
| Jul 22, 2024 | 5.7360 | 5.7360 | 5.3160 | 5.3160 | 5.3160 | 3,306 |
| Jul 19, 2024 | 5.9380 | 5.9800 | 5.9040 | 5.9040 | 5.9040 | 1,653 |
| Jul 18, 2024 | 5.7120 | 5.9780 | 5.7120 | 5.8920 | 5.8920 | 7,613 |
| Jul 17, 2024 | 6.7340 | 6.7800 | 6.5680 | 6.6440 | 6.6440 | 3,306 |
| Jul 16, 2024 | 6.1780 | 6.1960 | 6.1680 | 6.1820 | 6.1820 | - |
| Jul 15, 2024 | 6.3160 | 6.3760 | 6.1940 | 6.2020 | 6.2020 | 4,875 |
| Jul 12, 2024 | 6.2820 | 6.3960 | 6.2720 | 6.3600 | 6.3600 | 1,653 |
| Jul 11, 2024 | 6.2720 | 6.3720 | 6.2340 | 6.3720 | 6.3720 | 1,653 |
| Jul 10, 2024 | 6.1700 | 6.1700 | 6.0580 | 6.0580 | 6.0580 | 3,306 |
| Jul 9, 2024 | 6.2380 | 6.3280 | 6.1680 | 6.1680 | 6.1680 | 40 |
| Jul 8, 2024 | 6.6020 | 6.6460 | 6.3200 | 6.3200 | 6.3200 | - |
| Jul 5, 2024 | 6.2540 | 6.4540 | 6.2540 | 6.4540 | 6.4540 | 3,252 |
| Jul 4, 2024 | 6.3520 | 6.3520 | 6.3320 | 6.3320 | 6.3320 | - |
| Jul 3, 2024 | 6.3900 | 6.4060 | 6.2660 | 6.4060 | 6.4060 | 4,814 |
| Jul 2, 2024 | 6.3380 | 6.3380 | 6.3380 | 6.3380 | 6.3380 | - |
| Jul 1, 2024 | 6.3520 | 6.3800 | 6.3520 | 6.3800 | 6.3800 | 2,596 |
| Jun 28, 2024 | 6.4240 | 6.4240 | 6.4240 | 6.4240 | 6.4240 | - |
| Jun 27, 2024 | 6.0360 | 6.0500 | 6.0360 | 6.0500 | 6.0500 | - |
| Jun 26, 2024 | 6.1080 | 6.1080 | 5.8800 | 5.8800 | 5.8800 | 3,894 |
| Jun 25, 2024 | 6.1720 | 6.2180 | 6.1720 | 6.2180 | 6.2180 | 1,298 |
| Jun 24, 2024 | 6.0940 | 6.2340 | 6.0940 | 6.2340 | 6.2340 | 1 |
| Jun 21, 2024 | 6.2280 | 6.2280 | 6.0620 | 6.0620 | 6.0620 | 1,298 |
| Jun 20, 2024 | 6.1040 | 6.2880 | 6.1040 | 6.2880 | 6.2880 | 1,298 |
| Jun 19, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Jun 18, 2024 | 6.0340 | 6.0340 | 6.0320 | 6.0320 | 6.0320 | - |
| Jun 17, 2024 | 6.2120 | 6.2120 | 5.9060 | 5.9060 | 5.9060 | 2,596 |
| Jun 14, 2024 | 6.4000 | 6.4000 | 6.2400 | 6.2400 | 6.2400 | - |
| Jun 13, 2024 | 6.4680 | 6.4680 | 6.4360 | 6.4360 | 6.4360 | 1,298 |
| Jun 12, 2024 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | - |
| Jun 11, 2024 | 6.7300 | 6.7300 | 6.3400 | 6.3400 | 6.3400 | 3,894 |
| Jun 10, 2024 | 7.0340 | 7.0340 | 6.6700 | 6.6700 | 6.6700 | - |
| Jun 7, 2024 | 7.2740 | 7.3860 | 7.1220 | 7.2880 | 7.2880 | 7,788 |
| Jun 6, 2024 | 6.7940 | 6.7940 | 6.7940 | 6.7940 | 6.7940 | - |
| Jun 5, 2024 | 7.1620 | 7.3120 | 7.1620 | 7.3120 | 7.3120 | 1,298 |
| Jun 4, 2024 | 7.2420 | 7.2420 | 7.1080 | 7.1080 | 7.1080 | 1,298 |
| Jun 3, 2024 | 7.0240 | 7.2940 | 7.0240 | 7.1680 | 7.1680 | 3,596 |
| May 31, 2024 | 6.7540 | 6.7540 | 6.7540 | 6.7540 | 6.7540 | - |
| May 30, 2024 | 6.6160 | 6.6500 | 6.6160 | 6.6500 | 6.6500 | 1,298 |
| May 29, 2024 | 6.5180 | 6.6560 | 6.5180 | 6.6560 | 6.6560 | 16 |
| May 28, 2024 | 6.6580 | 6.6580 | 6.5420 | 6.5700 | 6.5700 | 2,596 |
| May 27, 2024 | 6.6800 | 6.6860 | 6.6800 | 6.6860 | 6.6860 | - |
| May 24, 2024 | 6.5920 | 7.0440 | 6.5920 | 7.0440 | 7.0440 | - |
| May 23, 2024 | 6.7940 | 6.7940 | 6.6320 | 6.6320 | 6.6320 | 1,298 |
| May 22, 2024 | 6.8140 | 6.8140 | 6.8140 | 6.8140 | 6.8140 | - |
| May 21, 2024 | 6.7660 | 6.7660 | 6.7300 | 6.7300 | 6.7300 | - |
| May 20, 2024 | 6.6780 | 6.6780 | 6.6780 | 6.6780 | 6.6780 | - |
| May 17, 2024 | 6.9760 | 6.9760 | 6.9760 | 6.9760 | 6.9760 | - |
| May 16, 2024 | 7.0920 | 7.0920 | 6.9340 | 6.9340 | 6.9340 | - |
| May 15, 2024 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | - |
| May 14, 2024 | 9.1660 | 9.1660 | 9.1660 | 9.1660 | 9.1660 | - |
| May 13, 2024 | 6.6720 | 6.9400 | 6.6200 | 6.9400 | 6.9400 | 4,894 |
| May 10, 2024 | 6.6640 | 6.6640 | 6.6640 | 6.6640 | 6.6640 | - |
| May 9, 2024 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | - |
| May 8, 2024 | 7.7180 | 7.7560 | 7.5800 | 7.7560 | 7.7560 | 3,894 |
| May 7, 2024 | 7.6640 | 7.6640 | 7.4940 | 7.4940 | 7.4940 | 2,596 |
| May 6, 2024 | 7.5700 | 7.5900 | 7.4560 | 7.4560 | 7.4560 | 3,596 |
| May 3, 2024 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | - |
| May 2, 2024 | 6.3760 | 6.6520 | 6.3760 | 6.6520 | 6.6520 | 2,298 |
Related Tickers
7B7.F PT Eagle High Plantations Tbk
0.0005
0.00%
TDNT Trident Brands Incorporated
0.0001
0.00%
NESR.MU Nestle SA
93.16
+3.02%
VEZ.SG Veganz Group AG
10.85
+0.46%
2811.T Kagome Co., Ltd.
3,003.00
+1.47%
ESBL.V ESHBAL FUNCTIONAL FOOD INC
0.1650
-2.94%
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
VOH.F DUG Foodtech AB (publ)
0.1725
+23.21%
B39.F Humble Group AB (publ)
0.6970
0.00%
JDE.F JDE Peet's N.V.
21.48
+1.70%