UK markets open in 7 hours 18 minutes

Veganz Group AG (VEZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.15-0.05 (-0.35%)
At close: 09:55PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.9514.4013.9514.1514.15-
29 Apr 202413.4514.4013.4514.2014.20-
26 Apr 202413.4513.9513.4513.9013.90-
25 Apr 202413.4514.1513.4513.9013.90-
24 Apr 202414.6514.6513.7513.9013.90-
23 Apr 202413.9514.6513.9514.6514.65-
22 Apr 202413.4514.2513.4513.9513.95-
19 Apr 202413.6014.4013.6013.9013.90100
18 Apr 202415.3515.3513.5013.6013.60688
17 Apr 202414.0014.9513.4013.8513.851,801
16 Apr 202415.0515.0513.3013.5013.50-
15 Apr 202415.5515.5515.0515.2015.2050
12 Apr 202416.8016.8015.5515.9515.95-
11 Apr 202416.6016.7016.6016.7016.706
10 Apr 202416.7017.5016.0516.0516.05-
09 Apr 202416.9017.7516.9016.9016.90-
08 Apr 202417.4018.0017.2517.2517.25-
05 Apr 202417.2518.0017.2517.4017.40-
04 Apr 202417.2518.1017.2517.4517.45-
03 Apr 202417.3017.8017.3017.4517.45952
02 Apr 202416.9017.8516.9017.4517.45-
28 Mar 202418.0518.0517.3017.3017.30140
27 Mar 202417.0517.6517.0517.4517.45-
26 Mar 202417.3518.1017.3517.3517.35-
25 Mar 202417.7518.8017.6517.7017.70262
22 Mar 202418.8018.8518.7518.7518.75-
21 Mar 202418.5518.8518.5518.6018.60-
20 Mar 202418.7518.8518.7518.7518.75-
19 Mar 202418.5519.1518.5518.6518.65-
18 Mar 202419.1019.1518.7518.7518.75-
15 Mar 202419.2019.2518.8018.8018.80-
14 Mar 202418.5519.1018.5518.7518.75-
13 Mar 202418.5518.9018.5518.8518.85-
12 Mar 202418.5519.2018.5518.6018.6060
11 Mar 202418.9018.9518.7018.7018.70-
08 Mar 202418.9019.5518.9018.9018.90-
07 Mar 202418.9019.3518.9019.1519.1560
06 Mar 202419.5019.5519.1519.1519.1510
05 Mar 202419.2019.6019.1519.5519.55-
04 Mar 202420.1020.1019.4519.4519.45-
01 Mar 202418.9519.9018.9519.5519.55-
29 Feb 202418.9019.4018.9019.1519.15-
28 Feb 202418.9019.6018.9019.1519.15-
27 Feb 202419.0019.0518.7019.0019.00-
26 Feb 202419.0019.3519.0019.0019.00-
23 Feb 202419.0019.1519.0019.0019.002
22 Feb 202419.0019.1019.0019.0019.00-
21 Feb 202418.4019.1018.4019.0019.002
20 Feb 202420.0020.0017.5018.4018.4050
19 Feb 202420.0020.1019.9520.0020.00100
16 Feb 202420.2020.6020.2020.2020.208
15 Feb 202420.4021.1020.2020.2020.2071
14 Feb 202421.1021.1020.6020.6020.60221
13 Feb 202421.1021.3021.0021.1021.1053
12 Feb 202421.1021.4021.1021.1021.10-
09 Feb 202421.1021.5021.1021.1021.10-
08 Feb 202421.0021.7021.0021.1021.10300
07 Feb 202421.5022.3021.5021.6021.6064
06 Feb 202421.2022.0021.2021.7021.7070
05 Feb 202422.1022.1021.3021.3021.30-
02 Feb 202422.1022.4022.0022.1022.10-
01 Feb 202421.3022.1021.3022.1022.10-
31 Jan 202421.2021.8021.2021.5021.50-
30 Jan 202421.4022.1021.2021.2021.20-
29 Jan 202421.5022.2021.5021.6021.60-
26 Jan 202421.8022.3021.6021.6021.60-
25 Jan 202421.5022.3021.5021.8021.80-
24 Jan 202422.7022.7022.1022.1022.10-
23 Jan 202422.2022.9022.2022.3022.30-
22 Jan 202422.1022.7022.1022.4022.40-
19 Jan 202422.1022.3022.1022.1022.1046
18 Jan 202422.1022.8022.1022.1022.1046
17 Jan 202422.1022.9022.1022.2022.20203
16 Jan 202421.9022.6021.9022.1022.10-
15 Jan 202422.3022.3022.0022.0022.00-
12 Jan 202421.9022.3021.8021.8021.80-
11 Jan 202421.9022.4021.9022.1022.10-
10 Jan 202422.1022.7022.1022.1022.10-
09 Jan 202421.5022.8021.5022.1022.10250
08 Jan 202423.4023.4020.8020.8020.8016
05 Jan 202421.6022.7021.6022.0022.00-
04 Jan 202422.9023.0021.4021.5021.50-
03 Jan 202422.9023.1022.8022.8022.80-
02 Jan 202423.0023.2022.9022.9022.90-
29 Dec 202323.6024.1023.3023.3023.30-
28 Dec 202322.8023.6022.8023.3023.30-
27 Dec 202323.1023.4023.1023.1023.10-
22 Dec 202322.7023.5022.5023.5023.50-
21 Dec 202323.9023.9023.6023.6023.60-
20 Dec 202323.6024.3023.6024.3024.30-
19 Dec 202323.6023.8023.5023.5023.5010
18 Dec 202323.6024.3023.5023.5023.50100
15 Dec 202325.2025.2025.2025.2025.20-
14 Dec 202324.1025.3024.1025.2025.20-
13 Dec 202324.0024.5024.0024.3024.30-
12 Dec 202324.5024.5024.0024.0024.00150
11 Dec 202324.1024.6024.1024.5024.50-
08 Dec 202325.1025.1024.2024.2024.2020
07 Dec 202324.5025.1024.3025.1025.10-
06 Dec 202325.1025.1024.2024.5024.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...