UK markets closed

Veganz Group AG (VEZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.05+0.30 (+2.18%)
At close: 08:05AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202414.0514.0514.0514.0514.0550
17 May 202413.7513.7513.7513.7513.75-
16 May 202414.0514.0514.0514.0514.0550
15 May 202415.3515.3515.3515.3515.35100
14 May 202414.4014.4014.4014.4014.40-
13 May 202413.6015.8013.6015.8015.8050
10 May 202414.1514.1514.1514.1514.15-
09 May 202414.6015.4514.6015.4515.455
08 May 202415.8515.8515.8515.8515.85-
07 May 202415.5515.5515.5515.5515.55-
06 May 202415.6515.6515.6015.6015.6060
03 May 202413.9513.9513.9513.9513.95-
02 May 202413.9514.8013.9514.8014.8015
30 Apr 202413.9513.9513.9513.9513.95-
29 Apr 202413.4513.4513.4513.4513.45-
26 Apr 202413.4513.4513.4513.4513.45-
25 Apr 202413.4514.3513.4514.3514.3525
24 Apr 202414.6514.6514.6514.6514.65-
23 Apr 202413.9513.9513.9513.9513.95-
22 Apr 202413.4513.4513.4513.4513.45-
19 Apr 202413.6013.9513.6013.9513.95100
18 Apr 202413.8514.2013.8514.2014.20140
17 Apr 202413.5514.9513.5514.9514.95200
16 Apr 202415.0515.0515.0515.0515.05-
15 Apr 202415.5515.5515.5515.5515.55-
12 Apr 202416.7016.7016.5516.5516.5565
11 Apr 202416.7016.7016.7016.7016.70-
10 Apr 202416.7016.7016.7016.7016.70-
09 Apr 202416.9016.9016.9016.9016.90-
08 Apr 202417.4017.4017.4017.4017.40-
05 Apr 202417.2517.2517.2517.2517.25-
04 Apr 202417.2517.2517.2517.2517.25-
03 Apr 202417.3017.3017.3017.3017.30-
02 Apr 202416.9016.9016.9016.9016.90-
28 Mar 202418.0518.0518.0518.0518.05-
27 Mar 202417.0517.0517.0517.0517.05-
26 Mar 202417.3517.3517.3517.3517.35-
25 Mar 202417.8017.8017.8017.8017.80-
22 Mar 202418.3518.3518.3518.3518.35-
21 Mar 202418.3518.8018.3518.8018.8024
20 Mar 202418.3518.3518.3518.3518.35-
19 Mar 202418.5518.5518.5518.5518.55-
18 Mar 202418.4518.4518.4518.4518.45-
15 Mar 202418.4518.4518.4518.4518.45-
14 Mar 202418.5518.5518.5518.5518.55-
13 Mar 202418.5518.9018.5518.9018.9020
12 Mar 202418.5518.5518.5518.5518.55-
11 Mar 202418.9018.9018.9018.9018.90-
08 Mar 202418.9018.9018.9018.9018.90-
07 Mar 202418.9018.9018.9018.9018.90-
06 Mar 202419.5019.5019.5019.5019.50-
05 Mar 202419.6019.6019.6019.6019.60-
04 Mar 202420.1020.1020.1020.1020.10-
01 Mar 202418.9518.9518.9518.9518.95-
29 Feb 202418.9018.9018.9018.9018.90-
28 Feb 202418.9018.9018.9018.9018.90-
27 Feb 202419.0019.0019.0019.0019.00300
26 Feb 202419.0019.0019.0019.0019.00200
23 Feb 202419.0019.0019.0019.0019.00-
22 Feb 202419.0019.0019.0019.0019.00-
21 Feb 202418.4018.4018.4018.4018.40-
20 Feb 202419.8019.8019.8019.8019.80-
19 Feb 202420.5020.5019.9019.9019.90135
16 Feb 202420.2020.2020.2020.2020.20120
15 Feb 202420.4020.7020.4020.7020.707
14 Feb 202421.1021.1021.0021.0021.00267
13 Feb 202421.1021.1021.1021.1021.10533
12 Feb 202421.1021.1021.1021.1021.10-
09 Feb 202421.1021.1021.1021.1021.10-
08 Feb 202421.0021.0021.0021.0021.00-
07 Feb 202421.5021.6021.5021.6021.6010
06 Feb 202421.2021.2021.2021.2021.20-
05 Feb 202422.1022.1022.1022.1022.10-
02 Feb 202422.1022.1022.1022.1022.10-
01 Feb 202421.3021.3021.3021.3021.30-
31 Jan 202421.2021.2021.2021.2021.20-
30 Jan 202421.4021.4021.4021.4021.40-
29 Jan 202421.5021.5021.5021.5021.50-
26 Jan 202421.8021.8021.8021.8021.80-
25 Jan 202421.5021.5021.5021.5021.50-
24 Jan 202422.2022.2022.2022.2022.20-
23 Jan 202422.2022.8022.2022.8022.8030
22 Jan 202422.1022.1022.1022.1022.10-
19 Jan 202422.1022.3022.1022.3022.307
18 Jan 202422.1022.1022.1022.1022.10-
17 Jan 202422.1022.1022.1022.1022.10-
16 Jan 202421.9023.3021.9023.3023.3020
15 Jan 202421.9021.9021.9021.9021.90-
12 Jan 202421.9021.9021.9021.9021.90-
11 Jan 202421.9021.9021.9021.9021.90-
10 Jan 202422.1022.1022.1022.1022.10-
09 Jan 202420.8020.8020.8020.8020.80-
08 Jan 202422.0022.0022.0022.0022.00-
05 Jan 202421.6021.9021.6021.9021.9045
04 Jan 202422.9022.9022.0022.0022.0020
03 Jan 202422.9023.9022.9023.9023.9085
02 Jan 202423.0023.0023.0023.0023.00-
29 Dec 202323.6023.6023.6023.6023.60300
28 Dec 202322.8022.8022.8022.8022.80-
27 Dec 202323.5023.5023.5023.5023.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...