Dusseldorf - Delayed Quote EUR

Veganz Group AG (VEZ.DU)

Compare
7.38
+0.10
+(1.37%)
As of 7:30:49 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20257.287.447.247.387.38-
Apr 8, 20257.467.467.287.287.28-
Apr 7, 20257.707.707.347.467.46-
Apr 4, 20257.627.707.627.707.70-
Apr 3, 20258.308.307.627.627.62-
Apr 2, 20258.168.307.988.308.30-
Apr 1, 20257.447.947.447.947.94-
Mar 31, 20257.047.607.047.447.44-
Mar 28, 20256.387.346.387.047.04-
Mar 27, 20256.386.486.386.486.48-
Mar 26, 20256.446.646.446.506.50-
Mar 25, 20256.326.586.326.446.44-
Mar 24, 20256.006.366.006.366.36-
Mar 21, 20255.926.005.926.006.00-
Mar 20, 20256.286.285.925.925.92-
Mar 19, 20256.806.805.885.885.88100
Mar 18, 20256.646.726.586.586.58-
Mar 17, 20256.686.726.646.646.64-
Mar 14, 20256.686.746.686.686.68-
Mar 13, 20256.586.686.526.686.68-
Mar 12, 20256.226.586.226.586.58-
Mar 11, 20256.406.526.266.306.30200
Mar 10, 20257.807.906.306.306.30200
Mar 7, 20257.827.947.807.807.80-
Mar 6, 20257.747.967.747.827.82-
Mar 5, 20257.908.007.747.747.74-
Mar 4, 20257.987.987.687.907.90-
Mar 3, 20257.407.967.407.967.96-
Feb 28, 20258.048.047.407.407.40-
Feb 27, 20257.988.227.988.048.04-
Feb 26, 20258.088.187.987.987.98-
Feb 25, 20258.188.288.088.088.08-
Feb 24, 20258.068.847.987.987.98-
Feb 21, 20258.268.268.068.068.06-
Feb 20, 20258.988.987.988.268.26-
Feb 19, 20258.348.988.348.988.98-
Feb 18, 20259.529.628.288.288.28-
Feb 17, 20259.929.929.549.549.54-
Feb 14, 202510.4510.459.8810.0010.00100
Feb 13, 202510.3510.459.7810.1010.10-
Feb 12, 202510.1510.359.9610.3010.30-
Feb 11, 20257.528.887.528.888.88-
Feb 10, 20257.467.747.467.587.5850
Feb 7, 20256.206.986.206.986.98-
Feb 6, 20256.226.286.206.206.20-
Feb 5, 20256.146.306.146.286.28-
Feb 4, 20256.326.406.146.146.14-
Feb 3, 20256.526.586.326.326.32-
Jan 31, 20256.506.586.506.566.56-
Jan 30, 20256.566.646.506.506.50-
Jan 29, 20256.286.626.286.566.56-
Jan 28, 20256.286.506.266.506.50-
Jan 27, 20256.666.666.346.406.40-
Jan 24, 20256.286.486.286.286.283
Jan 23, 20256.366.386.346.346.34-
Jan 22, 20256.546.606.386.406.40-
Jan 21, 20256.686.686.526.606.60-
Jan 20, 20256.646.666.526.646.64-
Jan 17, 20256.606.666.606.646.64-
Jan 16, 20256.346.726.346.606.60-
Jan 15, 20256.506.546.446.506.50-
Jan 14, 20256.766.766.186.266.26400
Jan 13, 20256.026.666.026.046.04-
Jan 10, 20255.666.125.666.006.00-
Jan 9, 20255.306.005.305.705.70-
Jan 8, 20255.245.465.245.305.30-
Jan 7, 20255.005.405.005.245.24-
Jan 6, 20254.885.164.885.005.00-
Jan 3, 20255.245.285.105.105.10-
Jan 2, 20255.305.325.245.245.24-
Dec 30, 20245.145.245.145.245.24-
Dec 27, 20245.045.205.045.145.14-
Dec 23, 20245.205.385.005.005.00-
Dec 20, 20245.245.525.205.205.20-
Dec 19, 20245.505.505.225.225.22-
Dec 18, 20245.805.825.505.505.50-
Dec 17, 20245.805.965.745.745.74-
Dec 16, 20245.805.925.745.745.74100
Dec 13, 20245.245.905.245.585.58-
Dec 12, 20244.945.484.945.245.24-
Dec 11, 20244.495.204.495.185.18-
Dec 10, 20244.744.844.534.534.53-
Dec 9, 20245.205.204.254.734.73-
Dec 6, 20244.985.004.694.944.94-
Dec 5, 20244.895.004.694.894.89-
Dec 4, 20245.105.104.985.005.00-
Dec 3, 20245.485.485.005.005.00-
Dec 2, 20245.105.105.005.005.00-
Nov 29, 20245.145.145.105.105.10-
Nov 28, 20245.305.305.205.245.24-
Nov 27, 20245.205.485.205.325.32-
Nov 26, 20245.685.805.145.565.56-
Nov 25, 20245.705.705.605.685.68-
Nov 22, 20245.445.705.445.645.64-
Nov 21, 20245.705.805.705.705.70-
Nov 20, 20245.705.765.585.585.58-
Nov 19, 20246.186.185.505.845.84-
Nov 18, 20246.046.106.046.046.04-
Nov 15, 20246.046.046.046.046.04-
Nov 14, 20246.306.306.006.006.00-
Nov 13, 20246.346.386.246.306.30-
Nov 12, 20246.106.186.006.186.18-
Nov 11, 20246.306.406.106.306.30-
Nov 8, 20245.666.145.666.146.14-
Nov 7, 20245.906.105.565.565.56-
Nov 6, 20246.346.505.905.905.90-
Nov 5, 20246.586.766.546.546.54-
Nov 4, 20246.746.986.586.586.58-
Nov 1, 20246.726.846.706.706.70-
Oct 31, 20246.787.006.786.826.82-
Oct 30, 20246.987.186.867.067.06-
Oct 29, 20246.866.866.786.806.80-
Oct 28, 20246.986.986.846.886.88-
Oct 25, 20247.387.386.506.986.98-
Oct 24, 20247.427.427.387.387.38-
Oct 23, 20247.387.807.387.387.38-
Oct 22, 20247.887.887.387.387.38-
Oct 21, 20247.727.987.607.847.84-
Oct 18, 20247.587.667.147.467.46-
Oct 17, 20247.547.827.487.567.56-
Oct 16, 20248.188.187.487.487.48-
Oct 15, 20247.648.387.487.487.48-
Oct 14, 20248.268.968.108.108.10-
Oct 11, 20247.088.407.088.408.40-
Oct 10, 20247.007.127.007.087.08-
Oct 9, 20247.827.986.987.007.00-
Oct 8, 20245.449.465.448.928.92-
Oct 7, 20244.865.644.865.645.64-
Oct 4, 20245.145.144.664.844.84-
Oct 3, 20245.145.145.125.125.12-
Oct 2, 20245.165.204.945.145.14-
Oct 1, 20246.206.205.145.145.14400
Sep 30, 20247.067.065.985.985.98-
Sep 27, 20247.868.186.486.666.66294
Sep 26, 20248.888.887.947.947.94-
Sep 25, 20249.589.608.888.888.88-
Sep 24, 20249.409.589.409.589.58-
Sep 23, 20249.389.609.389.609.601
Sep 20, 20249.589.589.389.389.38-
Sep 19, 20249.629.869.489.589.58-
Sep 18, 20248.529.488.529.489.48-
Sep 17, 202410.1010.108.468.468.46-
Sep 16, 202410.5010.5010.1010.1010.10-
Sep 13, 202410.5010.5010.3010.5010.50-
Sep 12, 202411.5011.5010.4510.5010.50-
Sep 11, 202411.8012.3511.5011.5011.50-
Sep 10, 202411.8012.0511.8011.8011.80-
Sep 9, 202411.8012.0511.8011.8011.80-
Sep 6, 202412.3512.3511.8011.8011.80-
Sep 5, 202411.9512.3511.9511.9511.95-
Sep 4, 202412.1512.5011.9511.9511.95-
Sep 3, 202412.1012.4512.1012.1512.15-
Sep 2, 202411.5011.9511.5011.9511.95-
Aug 30, 202411.5511.6011.5511.5511.55-
Aug 29, 202411.5012.1011.1511.5511.55-
Aug 28, 202412.1012.1011.0011.1011.10-
Aug 27, 202411.2512.1011.2512.1012.10-
Aug 26, 202412.1012.1011.6011.7511.75-
Aug 23, 202412.6012.6011.7011.7011.70-
Aug 22, 202412.5012.5012.5012.5012.50-
Aug 21, 202412.2512.8012.0012.5012.50-
Aug 20, 202414.5514.6512.4012.4012.40-
Aug 19, 202414.5015.0014.5014.5014.50-
Aug 16, 202414.5014.6014.5014.5014.50-
Aug 15, 202414.3514.5014.3514.5014.50-
Aug 14, 202414.5514.8514.5014.5014.50-
Aug 13, 202414.7515.2014.7014.7014.70-
Aug 12, 202414.6015.0014.6015.0015.00-
Aug 9, 202414.7515.0014.6014.6014.60-
Aug 8, 202414.5015.0514.4015.0015.00-
Aug 7, 202413.8014.5013.8014.5014.50-
Aug 6, 202413.8514.2013.7013.7013.70-
Aug 5, 202415.0515.1513.8513.8513.85-
Aug 2, 202415.5015.7515.1015.1015.10-
Aug 1, 202415.2515.6015.2515.5015.50-
Jul 31, 202415.4515.6515.2515.2515.25-
Jul 30, 202415.7016.1515.4515.4515.45-
Jul 29, 202415.2015.7015.2015.7015.70-
Jul 26, 202414.7515.4514.7515.2015.20-
Jul 25, 202414.5514.9514.5514.7514.75-
Jul 24, 202414.3014.9514.3014.5514.55-
Jul 23, 202415.5015.5014.3014.3014.30-
Jul 22, 202415.5015.6015.4015.5015.50-
Jul 19, 202415.5015.6015.5015.5015.50-
Jul 18, 202415.5015.7015.5015.5015.50-
Jul 17, 202415.5015.7515.5015.5015.50-
Jul 16, 202415.5015.7515.5015.5015.50-
Jul 15, 202416.3016.3015.5015.5015.50-
Jul 12, 202415.5016.3015.5016.3016.30-
Jul 11, 202415.1015.6015.1015.5015.50-
Jul 10, 202416.1516.1515.1015.1015.10-
Jul 9, 202415.8016.1015.8015.8515.85-
Jul 8, 202416.1516.1515.8015.8015.80-
Jul 5, 202415.3016.1515.3016.1516.15-
Jul 4, 202415.6515.6515.3015.3015.30-
Jul 3, 202415.4516.0015.4515.6515.65-
Jul 2, 202416.3016.5015.4515.4515.45-
Jul 1, 202416.0016.6016.0016.3016.30-
Jun 28, 202415.9516.3515.9516.0016.00-
Jun 27, 202415.6016.4515.6015.9515.95-
Jun 26, 202415.5516.2015.5515.6015.60-
Jun 25, 202415.5015.8015.5015.5515.55-
Jun 24, 202415.5015.5015.5015.5015.50-
Jun 21, 202415.4515.4515.0515.0515.05-
Jun 20, 202417.5517.5515.4515.4515.45-
Jun 19, 202417.1517.5517.1517.5517.5515
Jun 18, 202417.1517.8017.1517.1517.15-
Jun 17, 202417.4517.9517.4517.5017.50-
Jun 14, 202417.7017.8517.7017.8517.85-
Jun 13, 202416.3017.6516.3017.6517.65-
Jun 12, 202416.1017.0516.1016.6016.60-
Jun 11, 202416.2016.7016.1016.1016.10-
Jun 10, 202416.1516.8516.1516.2016.20-
Jun 7, 202415.9516.5515.9516.0516.05-
Jun 6, 202415.9016.4515.9015.9515.95-
Jun 5, 202415.9016.5015.9015.9015.90-
Jun 4, 202415.7016.4015.7015.9015.90-
Jun 3, 202415.5516.3015.5515.7015.70-
May 31, 202415.6516.2515.6516.0016.00-
May 30, 202415.3516.6015.3516.3016.30-
May 29, 202415.0515.9015.0515.3515.35-
May 28, 202414.2015.5014.2015.0515.05-
May 27, 202414.3014.8514.2014.2014.20-
May 24, 202414.3014.8514.3014.3014.30-
May 23, 202413.9014.8513.9014.3014.30-
May 22, 202413.7014.2513.7013.9013.90-
May 21, 202414.0014.3513.7013.7013.70-
May 20, 202414.0014.3014.0014.0014.00-
May 17, 202413.7014.1013.7014.0014.00-
May 16, 202414.0014.3514.0014.0014.00-
May 15, 202414.8014.8014.0014.0014.00-
May 14, 202414.6515.2514.6014.6014.60-
May 13, 202413.7014.9513.7014.6514.65-
May 10, 202414.4014.4013.6513.6513.65-
May 9, 202414.5514.9514.4014.4014.40-
May 8, 202415.8015.8014.5014.5014.50-
May 7, 202415.5015.8015.5015.8015.80-
May 6, 202415.6015.6015.2015.2015.20-
May 3, 202413.9014.6513.9014.1014.10-
May 2, 202413.9014.0513.9013.9013.90-
Apr 30, 202413.9013.9013.9013.9013.90-
Apr 29, 202413.4014.1513.4013.9013.90-
Apr 26, 202413.4013.9013.4013.4013.40-
Apr 25, 202413.4013.9013.4013.4013.40-
Apr 24, 202414.6014.6013.4013.4013.40-
Apr 23, 202413.4514.2013.4513.5013.50-
Apr 22, 202413.4014.0513.4013.4513.45-
Apr 19, 202413.5513.9013.4013.4013.40-
Apr 18, 202413.8013.8513.5513.5513.55-
Apr 17, 202413.9514.3013.4013.8013.80-
Apr 16, 202415.0015.0013.4013.4513.45-
Apr 15, 202415.5015.5015.0015.0015.00-
Apr 12, 202416.0016.7015.5015.5015.50-
Apr 11, 202416.0016.5516.0016.0016.00-
Apr 10, 202416.5017.0516.0016.0016.00-
Apr 9, 202416.8017.6516.5016.5016.50-