UK markets open in 7 hours 3 minutes

Modern Plant Based Foods Inc. (L3O0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1580-0.0030 (-1.86%)
At close: 05:40PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.20200.20600.15300.15800.1580-
26 Jun 20240.20200.20200.15800.16100.16106
25 Jun 20240.20400.20400.14900.14900.149011
24 Jun 20240.18100.20900.18100.19250.19253,000
21 Jun 20240.21000.21000.14600.16150.16151,236
20 Jun 20240.20900.20900.14300.14300.1430433
19 Jun 20240.23300.23300.17300.17300.173020,000
18 Jun 20240.23300.24900.23300.24900.2490-
17 Jun 20240.23300.23300.20800.20800.2080-
14 Jun 20240.23300.23300.21200.21200.2120150
13 Jun 20240.23300.23300.21000.21000.2100-
12 Jun 20240.23300.23300.21000.21000.2100-
11 Jun 20240.23300.23300.21100.21100.2110779
10 Jun 20240.23700.23700.21100.21200.2120-
07 Jun 20240.23600.25000.19400.25000.25005,000
06 Jun 20240.23300.25500.23300.25000.25005,520
05 Jun 20240.23300.23300.18700.18700.187020
04 Jun 20240.23100.24800.17800.17800.1780-
03 Jun 20240.25200.25200.23100.23100.23102
31 May 20240.26000.28500.26000.28500.28501,000
30 May 20240.31500.31500.23000.24100.2410400
29 May 20240.22600.28100.22600.22800.2280950
28 May 20240.25600.32700.22800.22800.22801,524
27 May 20240.23900.25100.23900.25100.2510150
24 May 20240.25000.25500.22100.22900.22901,020
23 May 20240.25000.25000.25000.25000.2500-
22 May 20240.25000.25000.25000.25000.2500-
21 May 20240.25000.32500.25000.32500.32501,500
20 May 20240.25000.25000.25000.25000.2500-
17 May 20240.25000.25000.25000.25000.2500-
16 May 20240.27010.27020.27000.27020.2702-
15 May 20240.25000.25910.25000.25910.2591120
14 May 20240.19330.19330.19330.19330.1933-
13 May 20240.32000.32000.32000.32000.3200-
10 May 20240.32000.32000.32000.32000.3200-
09 May 20240.32000.32000.32000.32000.3200-
09 May 20241:10 Stock split
08 May 20240.35600.35600.31800.32000.3200-
07 May 20240.35800.35800.31800.31800.3180-
06 May 20240.35600.35600.31800.31800.3180-
03 May 20240.34200.35800.31400.31400.3140100
02 May 20240.36400.36400.34800.35200.3520-
30 Apr 20240.35800.37200.34800.37200.3720-
29 Apr 20240.39200.39200.35200.36400.3640-
26 Apr 20240.39200.39200.36600.36600.3660-
25 Apr 20240.39200.41800.36000.36000.36001,500
24 Apr 20240.39200.39200.35000.35000.3500-
23 Apr 20240.39600.40200.35000.35600.3560-
22 Apr 20240.39600.40000.39600.40000.400050
19 Apr 20240.39600.40000.39600.39800.398050
18 Apr 20240.39600.39800.39600.39800.3980-
17 Apr 20240.39600.39800.39600.39800.398010
16 Apr 20240.40200.40200.40200.40200.4020-
15 Apr 20240.42600.42600.40200.40200.4020-
12 Apr 20240.42400.42600.40000.40000.40002,000
11 Apr 20240.42400.42400.40200.40200.4020-
10 Apr 20240.45000.45000.44800.44800.4480690
09 Apr 20240.45000.45000.45000.45000.4500-
08 Apr 20240.45000.46000.45000.45000.45002,620
05 Apr 20240.39600.39600.39600.39600.3960-
04 Apr 20240.46200.46200.39800.39800.39809,310
03 Apr 20240.44200.48800.44200.46600.46604,000
02 Apr 20240.44200.44200.44200.44200.4420-
28 Mar 20240.45400.45600.42200.42200.4220-
27 Mar 20240.45600.45600.41600.41800.4180-
26 Mar 20240.43200.55000.41600.41600.41601,000
25 Mar 20240.47800.48400.39600.39600.39605,820
22 Mar 20240.30000.54000.30000.40600.40601,400
21 Mar 20240.31600.34200.30800.31400.3140250
20 Mar 20240.30000.33400.30000.33400.33405,000
19 Mar 20240.30000.30000.30000.30000.3000-
18 Mar 20240.25200.30000.25200.30000.3000450
15 Mar 20240.24200.25400.21200.22000.2200-
14 Mar 20240.26000.26000.18200.18200.1820-
13 Mar 20240.26400.26400.20800.20800.2080-
12 Mar 20240.26200.26600.17800.19200.192045
11 Mar 20240.26200.29200.24600.24600.246020
08 Mar 20240.30000.30200.30000.30000.3000-
07 Mar 20240.30000.30000.30000.30000.3000-
06 Mar 20240.30200.30600.30000.30000.3000100
05 Mar 20240.30000.34400.30000.30200.30201,500
04 Mar 20240.32400.32400.30200.30200.3020-
01 Mar 20240.32400.32400.28000.28000.280058
29 Feb 20240.32000.35000.32000.35000.350012,000
28 Feb 20240.35000.35600.34800.34800.348029,234
27 Feb 20240.35000.35600.35000.35000.3500-
26 Feb 20240.35800.39000.35000.35000.35004,400
23 Feb 20240.38600.38600.35000.38600.38601,432
22 Feb 20240.38000.41800.38000.41000.41001,155
21 Feb 20240.39200.39200.35000.35000.3500-
20 Feb 20240.40200.42800.35000.42800.42803,000
19 Feb 20240.36200.36200.36200.36200.3620-
16 Feb 20240.39200.43600.35000.35000.3500697
15 Feb 20240.37200.40200.35000.35000.3500-
14 Feb 20240.37200.38400.35000.35000.3500-
13 Feb 20240.37200.39800.36800.36800.3680-
12 Feb 20240.40000.44000.32000.32000.320010,000
09 Feb 20240.35000.37000.35000.37000.370010
08 Feb 20240.37200.38800.31800.31800.3180-
07 Feb 20240.42200.43000.35200.35400.3540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...