UK markets close in 2 hours 1 minute

Veganz Group AG (VEZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
17.20-0.45 (-2.55%)
As of 03:00PM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202217.3017.7516.8017.2017.20100
04 Oct 202216.0517.9516.0517.6517.65400
03 Oct 202215.7515.7515.7515.7515.75-
30 Sept 202216.2016.4515.7515.7515.756
29 Sept 202215.7516.5515.7516.5016.50-
28 Sept 202215.7516.1015.7515.9015.90-
27 Sept 202215.7016.4015.2015.7515.7540
26 Sept 202214.7516.0014.7515.2015.20322
23 Sept 202215.5515.9014.2514.2514.25-
22 Sept 202215.2515.7515.2515.2515.25-
21 Sept 202215.2515.4515.0515.0515.05-
20 Sept 202216.0016.0015.1015.2515.25100
19 Sept 202218.0018.0016.6016.6016.60204
16 Sept 202218.0018.0518.0018.0018.00-
15 Sept 202218.0018.3518.0018.0018.00-
14 Sept 202218.3518.3518.0018.0018.00-
13 Sept 202218.4018.8018.0018.8018.8055
12 Sept 202218.7019.3018.3518.4018.40500
09 Sept 202218.5519.0518.5518.6518.65-
08 Sept 202218.7018.8018.3018.5518.55-
07 Sept 202218.0019.3018.0018.6518.65187
06 Sept 202217.5018.8017.5017.9517.959
05 Sept 202218.0518.0517.5017.5017.50-
02 Sept 202217.1018.2017.1018.0018.00-
01 Sept 202217.1518.1517.1517.5017.50-
31 Aug 202216.9517.1016.9017.0517.05418
30 Aug 202217.5517.5517.0017.3017.30-
29 Aug 202217.6018.2517.5517.5517.55-
26 Aug 202217.9518.7517.9518.2018.20-
25 Aug 202217.1518.2517.1018.0018.00200
24 Aug 202218.1018.3016.8016.8016.80-
23 Aug 202219.0519.0518.0518.0518.05400
22 Aug 202219.3519.3518.1018.1018.10-
19 Aug 202220.1020.3019.3519.4519.45440
18 Aug 202220.1020.6020.1020.3020.30100
17 Aug 202220.9021.2020.1020.1020.10350
16 Aug 202220.3021.2020.3021.2021.20463
15 Aug 202221.4021.4020.2020.2020.20200
12 Aug 202220.8021.7020.8021.4021.40240
11 Aug 202220.5021.7020.5020.8020.80563
10 Aug 202220.7021.3020.3020.5020.50140
09 Aug 202221.5022.4021.5021.5021.50100
08 Aug 202222.1022.5020.9021.3021.30100
05 Aug 202222.1022.7021.9022.1022.10-
04 Aug 202222.2022.3022.0022.2022.20500
03 Aug 202221.3022.2021.0022.2022.20-
02 Aug 202222.1022.5021.1021.6021.601,633
01 Aug 202221.0028.0020.5022.1022.105,959
29 Jul 202220.3021.0020.2021.0021.00588
28 Jul 202220.8021.0020.1020.2020.20-
27 Jul 202222.4022.4022.2022.2022.20-
26 Jul 202226.0026.0022.8022.8022.80-
25 Jul 202226.6026.8026.0026.0026.00-
22 Jul 202225.7026.1025.7025.8025.80-
21 Jul 202227.1027.1025.7025.8025.80382
20 Jul 202227.2027.3026.6027.1027.1060
19 Jul 202228.1028.1026.6027.2027.20507
18 Jul 202225.8028.1025.4028.1028.10800
15 Jul 202225.2025.6025.1025.6025.60-
14 Jul 202227.2027.9025.2025.2025.20370
13 Jul 202225.2025.9024.7025.2025.2040
12 Jul 202224.1025.3024.1025.1025.10-
11 Jul 202222.5024.3022.5024.1024.10425
08 Jul 202221.1023.0021.1022.1022.1050
07 Jul 202221.0021.7020.6021.1021.102,500
06 Jul 202220.9021.0020.6020.9020.9050
05 Jul 202220.2021.3020.0020.9020.901,025
04 Jul 202218.0020.1018.0019.5019.501,638
01 Jul 202217.2018.0017.2017.9517.95402
30 Jun 202215.5517.8015.5517.7517.7520
29 Jun 202216.1016.6016.0016.0016.00225
28 Jun 202216.3016.5516.0516.1016.10-
27 Jun 202215.7016.7515.6516.3016.30120
24 Jun 202216.0516.4016.0016.0516.05200
23 Jun 202215.9516.1515.4015.9015.90-
22 Jun 202216.7516.7515.6015.9515.952,082
21 Jun 202215.5015.7015.5015.6015.60140
20 Jun 202215.3015.8515.1515.5015.50200
17 Jun 202215.5515.9015.2515.3015.301,100
16 Jun 202216.3516.3515.5515.5515.55-
15 Jun 202216.8516.8516.0516.3516.35200
14 Jun 202216.5016.8016.1516.5016.5050
13 Jun 202217.0517.0516.3516.3516.35140
10 Jun 202216.7017.0016.5516.9516.957
09 Jun 202216.9017.0016.4516.7016.70140
08 Jun 202216.1516.9516.1016.9016.90200
07 Jun 202217.3017.3516.5016.5016.509,500
06 Jun 202217.4017.4017.1517.3017.30800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.