Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Veganz Group AG (VEZ.SG)

Compare
8.00
+0.34
+(4.44%)
At close: April 4 at 9:55:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.688.006.668.008.00-
Apr 3, 20258.348.347.667.667.66800
Apr 2, 20258.208.468.008.368.361,060
Apr 1, 20257.488.027.488.028.02-
Mar 31, 20257.187.907.187.507.5016
Mar 28, 20256.707.606.707.087.081,000
Mar 27, 20256.466.706.406.706.70-
Mar 26, 20256.486.666.406.546.54-
Mar 25, 20256.346.806.346.506.505
Mar 24, 20256.026.526.026.526.52200
Mar 21, 20255.966.165.966.026.021
Mar 20, 20256.306.325.945.945.94742
Mar 19, 20256.846.845.986.306.30215
Mar 18, 20256.706.806.606.806.80-
Mar 17, 20256.726.826.686.686.68-
Mar 14, 20256.686.966.686.746.74560
Mar 13, 20256.646.746.646.746.74-
Mar 12, 20256.266.806.266.626.62500
Mar 11, 20256.426.486.246.246.2470
Mar 10, 20257.867.965.886.326.322,816
Mar 7, 20257.888.007.847.847.84-
Mar 6, 20257.788.007.787.887.88-
Mar 5, 20257.948.147.807.807.80-
Mar 4, 20258.028.047.727.967.961,003
Mar 3, 20257.488.027.488.028.0212
Feb 28, 20258.108.167.467.467.46850
Feb 27, 20258.048.288.048.088.08-
Feb 26, 20258.168.228.028.028.02-
Feb 25, 20258.288.448.148.148.14-
Feb 24, 20258.148.988.028.108.1092
Feb 21, 20258.328.368.128.128.121
Feb 20, 20259.249.248.028.328.32680
Feb 19, 20258.389.248.369.249.241,700
Feb 18, 20259.589.708.068.348.34990
Feb 17, 20259.5210.159.469.569.5626
Feb 14, 202510.5010.509.9210.0510.05437
Feb 13, 202510.4010.809.4210.5010.501,452
Feb 12, 202510.2011.659.6210.4510.45490
Feb 11, 20257.589.907.589.249.24700
Feb 10, 20257.508.007.507.647.64200
Feb 7, 20256.267.146.267.047.04229
Feb 6, 20256.246.306.246.246.242
Feb 5, 20256.166.366.166.266.26-
Feb 4, 20256.366.486.166.166.16200
Feb 3, 20256.546.626.346.346.34-
Jan 31, 20256.586.646.586.586.58-
Jan 30, 20256.586.666.546.546.54-
Jan 29, 20256.426.766.406.586.58-
Jan 28, 20256.346.546.286.546.54-
Jan 27, 20256.706.706.066.446.44-
Jan 24, 20256.506.726.386.706.70-
Jan 23, 20256.326.506.326.506.50-
Jan 22, 20256.606.626.406.446.441,200
Jan 21, 20256.726.726.586.646.64-
Jan 20, 20256.666.766.566.726.7214
Jan 17, 20256.626.826.626.686.681,026
Jan 16, 20256.486.906.486.646.64150
Jan 15, 20256.526.626.526.546.541,376
Jan 14, 20256.726.726.166.306.30850
Jan 13, 20256.046.826.046.086.082,100
Jan 10, 20255.866.265.866.026.02-
Jan 9, 20255.326.085.325.725.72400
Jan 8, 20255.285.645.285.345.34-
Jan 7, 20255.045.525.045.265.26-
Jan 6, 20254.915.244.915.025.02-
Jan 3, 20255.265.304.915.125.12-
Jan 2, 20255.505.505.265.265.26-
Dec 30, 20245.625.625.165.265.26319
Dec 27, 20245.245.345.045.145.14-
Dec 23, 20245.245.425.025.345.34-
Dec 20, 20245.265.625.225.225.22248
Dec 19, 20245.525.565.225.225.2262
Dec 18, 20245.825.905.525.525.52-
Dec 17, 20245.826.025.505.525.5220
Dec 16, 20245.825.925.785.785.78-
Dec 13, 20245.305.605.305.605.60440
Dec 12, 20245.045.805.045.565.561,260
Dec 11, 20244.615.744.514.964.961,320
Dec 10, 20244.784.864.454.454.451,560
Dec 9, 20245.085.504.584.614.613,661
Dec 6, 20245.065.084.714.964.96-
Dec 5, 20245.005.084.715.025.026,635
Dec 4, 20245.125.225.005.005.00135
Dec 3, 20245.505.525.025.025.0215
Dec 2, 20245.125.505.025.505.50250
Nov 29, 20245.305.305.305.305.30-
Nov 28, 20245.705.705.305.305.30800
Nov 27, 20245.705.705.705.705.70-
Nov 26, 20245.705.885.705.705.702,944
Nov 25, 20245.725.865.705.705.70-
Nov 22, 20245.825.905.665.705.7017
Nov 21, 20245.686.205.685.725.72-
Nov 20, 20245.785.785.505.625.62-
Nov 19, 20246.206.325.525.845.84-
Nov 18, 20246.106.206.066.206.20-
Nov 15, 20246.066.066.006.066.06-
Nov 14, 20246.326.326.026.066.06-
Nov 13, 20246.366.606.306.326.322,618
Nov 12, 20246.126.265.766.266.2630
Nov 11, 20246.326.506.026.506.5028
Nov 8, 20245.726.265.726.266.26-
Nov 7, 20245.966.485.605.625.62326
Nov 6, 20246.706.705.825.925.928
Nov 5, 20246.706.806.566.706.70-
Nov 4, 20246.807.026.706.706.70-
Nov 1, 20246.807.166.746.786.78-
Oct 31, 20246.867.186.826.866.86-
Oct 30, 20247.027.226.907.107.1036
Oct 29, 20246.907.026.827.027.0210
Oct 28, 20247.027.206.806.926.921,610
Oct 25, 20247.427.427.027.167.16857
Oct 24, 20247.587.627.427.447.44-
Oct 23, 20247.427.927.427.467.46160
Oct 22, 20247.927.927.307.427.421,100
Oct 21, 20247.768.027.607.927.92-
Oct 18, 20247.667.807.307.607.60-
Oct 17, 20247.747.927.527.667.66-
Oct 16, 20248.188.507.548.028.021,569
Oct 15, 20247.908.727.527.547.5440
Oct 14, 20248.309.027.988.228.2262
Oct 11, 20247.128.446.467.727.72-
Oct 10, 20247.067.327.027.127.1224
Oct 9, 20248.208.207.027.247.2498
Oct 8, 20245.5210.055.528.528.522,052
Oct 7, 20244.886.064.885.525.52120
Oct 4, 20245.165.164.644.884.88966
Oct 3, 20245.165.165.145.145.14-
Oct 2, 20245.285.905.025.165.16-
Oct 1, 20246.226.224.905.225.22316
Sep 30, 20247.107.586.006.006.002,394
Sep 27, 20248.188.226.006.806.801,108
Sep 26, 20248.529.767.207.987.981,000
Sep 25, 20249.6210.008.888.928.92811
Sep 24, 20249.449.629.449.629.62-
Sep 23, 20249.429.649.009.449.44-
Sep 20, 20249.629.729.429.429.4210
Sep 19, 20249.669.909.529.729.72500
Sep 18, 20248.569.728.569.729.7232
Sep 17, 202410.1510.158.428.628.62200
Sep 16, 202410.5510.5510.0510.1510.15-
Sep 13, 202410.6010.6010.3510.5510.5543
Sep 12, 202411.5511.8510.2010.5510.55243
Sep 11, 202411.8512.4011.8011.8011.80-
Sep 10, 202411.8512.1011.8512.0512.05-
Sep 9, 202411.8512.1011.8512.0012.00-
Sep 6, 202412.4012.4512.0012.0012.00140
Sep 5, 202412.0012.4012.0012.2012.20-
Sep 4, 202412.2012.5512.2012.2012.20100
Sep 3, 202412.1512.5511.8012.4012.40-
Sep 2, 202411.5512.2011.3512.2012.20-
Aug 30, 202412.1512.1511.6011.6511.65200
Aug 29, 202411.5512.0011.2012.0012.00-
Aug 28, 202412.1512.1511.0511.2011.20-
Aug 27, 202411.7012.4011.7012.3512.35-
Aug 26, 202412.1512.6011.6011.9511.95146
Aug 23, 202412.6512.6511.9512.0012.00-
Aug 22, 202412.5512.7512.5512.6512.65-
Aug 21, 202412.3013.0512.0512.5512.55-
Aug 20, 202414.6014.7011.3012.4512.45117
Aug 19, 202414.5515.1514.5514.6514.653
Aug 16, 202414.5514.6514.5514.5514.55-
Aug 15, 202414.4014.6014.4014.5514.55-
Aug 14, 202414.6014.9514.6014.6514.65-
Aug 13, 202414.8015.2514.8014.9514.95-
Aug 12, 202414.6515.0514.6515.0515.05-
Aug 9, 202414.8015.1014.8014.8014.80-
Aug 8, 202414.5515.5514.4515.1015.10-
Aug 7, 202413.8514.8513.8514.8514.85-
Aug 6, 202413.9014.6513.9013.9013.90150
Aug 5, 202415.1515.2013.9014.1014.10-
Aug 2, 202415.5515.8015.2515.2515.25-
Aug 1, 202415.3015.9015.3015.7015.70-
Jul 31, 202415.5015.7015.1515.4515.45-
Jul 30, 202415.7516.2015.6515.6515.65-
Jul 29, 202415.2515.9015.0015.9015.90-
Jul 26, 202414.8015.5014.8015.4015.40-
Jul 25, 202414.6015.0014.6014.9514.95-
Jul 24, 202414.3515.0014.3514.7514.75-
Jul 23, 202415.5515.5514.5014.5014.50-
Jul 22, 202415.5515.6515.4515.5515.55-
Jul 19, 202415.5515.6515.5515.6015.60-
Jul 18, 202415.5515.7515.5515.6515.65-
Jul 17, 202415.5515.8015.5515.7515.75-
Jul 16, 202415.5516.2015.5515.6015.60-
Jul 15, 202416.3516.3515.6515.6515.65-
Jul 12, 202415.5516.3515.5516.3516.35-
Jul 11, 202415.1515.6515.1515.6015.60-
Jul 10, 202416.2016.2015.3015.3015.30-
Jul 9, 202415.8516.3015.8516.3016.30-
Jul 8, 202416.2016.6016.0016.0016.00598
Jul 5, 202415.3516.3015.3516.3016.30400
Jul 4, 202415.7015.8015.5515.5515.55-
Jul 3, 202415.5016.2015.5015.8515.85200
Jul 2, 202416.3516.6015.6515.6515.65-
Jul 1, 202416.0516.6516.0516.3516.35-
Jun 28, 202416.0016.5516.0016.1016.10100
Jun 27, 202415.6516.8515.6516.1016.10-
Jun 26, 202416.3016.3015.6015.8015.80-
Jun 25, 202415.5515.9015.5515.6515.65-
Jun 24, 202415.5515.6015.5515.5515.55-
Jun 21, 202415.5015.5015.2515.2515.25-
Jun 20, 202417.6517.6515.6015.6015.60600
Jun 19, 202417.2517.6517.2517.6017.60-
Jun 18, 202417.2517.9017.2517.2517.25-
Jun 17, 202417.6018.0517.6017.6017.602
Jun 14, 202417.8018.0517.8017.9017.90-
Jun 13, 202416.3518.1016.3517.7517.75500
Jun 12, 202416.1517.2516.1516.6016.60-
Jun 11, 202416.2517.1016.2516.5016.50800
Jun 10, 202416.2016.9516.2016.5516.5560
Jun 7, 202416.0016.6516.0016.4516.4562
Jun 6, 202415.9516.5015.9516.3516.35-
Jun 5, 202415.9517.0015.9516.3016.305
Jun 4, 202415.7516.8515.7516.2016.20100
Jun 3, 202415.6016.3515.6016.1016.10-
May 31, 202415.7016.3015.7016.2016.20-
May 30, 202415.4016.7015.4016.3516.35810
May 29, 202415.1015.9515.1015.8015.80-
May 28, 202414.2516.0514.1515.5015.50-
May 27, 202414.3514.9014.2514.2514.25-
May 24, 202414.3514.9014.3514.3514.35-
May 23, 202414.1514.9014.1514.3514.35-
May 22, 202414.1514.3014.1514.1514.15-
May 21, 202414.1514.5014.1514.1514.15-
May 20, 202414.1514.3514.1514.1514.15-
May 17, 202413.7514.1513.7514.1514.15-
May 16, 202414.0514.4014.0514.2014.20-
May 15, 202414.8515.0014.1014.3514.35-
May 14, 202414.7015.3014.6514.6514.65-
May 13, 202413.7515.1013.7515.1015.10-
May 10, 202414.4515.0013.4513.7013.70-
May 9, 202414.6015.1014.4514.4514.45400
May 8, 202415.8515.8514.9514.9514.95-
May 7, 202415.5516.4015.5515.8515.85250
May 6, 202415.6516.0515.2515.2515.25-
May 3, 202413.9516.7513.9516.7016.70200
May 2, 202413.9514.1013.9014.1014.10-
Apr 30, 202413.9514.4013.9514.1514.15-
Apr 29, 202413.4514.4013.4514.2014.20-
Apr 26, 202413.4513.9513.4513.9013.90-
Apr 25, 202413.4514.1513.4513.9013.90-
Apr 24, 202414.6514.6513.7513.9013.90-
Apr 23, 202413.9514.6513.9514.6514.65-
Apr 22, 202413.4514.2513.4513.9513.95-
Apr 19, 202413.6014.4013.6013.9013.90100
Apr 18, 202415.3515.3513.5013.6013.60688
Apr 17, 202414.0014.9513.4013.8513.851,801
Apr 16, 202415.0515.0513.3013.5013.50-
Apr 15, 202415.5515.5515.0515.2015.2050
Apr 12, 202416.8016.8015.5515.9515.95-
Apr 11, 202416.6016.7016.6016.7016.706
Apr 10, 202416.7017.5016.0516.0516.05-
Apr 9, 202416.9017.7516.9016.9016.90-
Apr 8, 202417.4018.0017.2517.2517.25-
Apr 5, 202417.2518.0017.2517.4017.40-
Apr 4, 202417.2518.1017.2517.4517.45-

Related Tickers

1PG.F Pfleiderer Group Spolka Akcyjna
4.5100
-3.63%
 
KRZA.F Kerry Group plc
98.50
+7.65%
 
MALG Microalliance Group Inc.
1.2500
0.00%
 
ZAM.L Zambeef Products PLC
4.7000
-6.00%
 
KHC.VI The Kraft Heinz Company
27.64
-1.36%
 
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
 
BN.VI Danone S.A.
73.44
+0.80%
 
WNX.AX Wellnex Life Limited
0.3500
-2.78%
 
0A20.IL Beyond Meat, Inc.
2.4900
-3.49%
 
CARR.L Carr's Group plc
130.00
+0.39%