UK Markets closed

Veganz Group AG (VEZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
13.20-0.10 (-0.75%)
At close: 09:55PM CET
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202313.0013.3012.5013.2013.2010
01 Feb 202313.5013.5012.5513.3013.3050
31 Jan 202312.6513.2012.6513.2013.20-
30 Jan 202313.0513.0512.6512.6512.65-
27 Jan 202313.0513.1012.7512.8012.80-
26 Jan 202312.7013.0512.7013.0513.05-
25 Jan 202313.0513.3012.7512.8012.805
24 Jan 202313.5514.5013.0513.0513.05400
23 Jan 202313.6513.6513.4513.4513.45-
20 Jan 202313.4513.6013.4013.6013.60-
19 Jan 202313.2513.8013.2513.5013.50-
18 Jan 202314.5514.5513.4013.7513.75120
17 Jan 202314.5514.9014.5514.5514.5550
16 Jan 202314.5514.7514.5514.5514.55-
13 Jan 202315.0015.0514.5514.5514.55-
12 Jan 202314.9514.9514.7014.7514.75-
11 Jan 202314.7015.6514.1515.6515.65150
10 Jan 202314.5014.7014.5014.6514.65-
09 Jan 202314.7014.7514.7014.7514.75-
06 Jan 202314.6514.6514.6514.6514.65-
05 Jan 202313.9515.5013.9515.5015.50120
04 Jan 202313.0514.1513.0513.9513.95200
03 Jan 202313.5013.5012.9512.9512.95120
02 Jan 202312.4512.5512.4512.5512.55-
30 Dec 202212.4012.9512.4012.9512.95800
29 Dec 202213.7013.7012.4012.8012.80270
28 Dec 202214.2514.3513.0513.0513.051,374
27 Dec 202214.5515.0014.2514.2514.25-
23 Dec 202214.5515.1514.5514.6514.65-
22 Dec 202215.3015.3514.5514.5514.55-
21 Dec 202216.0516.0516.0516.0516.05-
20 Dec 202216.1516.7016.0516.0516.05-
19 Dec 202216.2516.7516.1516.1516.15-
16 Dec 202216.3016.7016.0516.0516.05-
15 Dec 202216.1516.5515.9515.9515.95-
14 Dec 202215.9516.4515.9515.9515.95-
13 Dec 202215.7516.6515.7516.0516.05-
12 Dec 202216.2516.5516.0516.0516.05-
09 Dec 202216.0516.8516.0516.0516.05300
08 Dec 202215.8016.1515.8016.0516.05-
07 Dec 202216.3516.5015.6515.8515.85-
06 Dec 202216.4516.6016.3516.3516.35-
05 Dec 202216.6516.9016.3516.3516.35-
02 Dec 202217.1517.1516.5516.6516.65-
01 Dec 202216.5516.8016.5516.5516.55-
30 Nov 202216.5516.8016.5516.5516.55-
29 Nov 202216.7017.0516.5516.5516.55475
28 Nov 202216.8017.0016.5516.5516.55-
25 Nov 202216.8017.0516.8016.8016.80-
24 Nov 202216.7517.3016.7516.8016.802
23 Nov 202216.6017.0516.5516.5516.55-
22 Nov 202216.7516.8016.5516.5516.55-
21 Nov 202216.8017.4016.5516.5516.55-
18 Nov 202216.8517.4016.6516.6516.65488
17 Nov 202216.9517.0516.5516.5516.55-
16 Nov 202216.8017.4516.8017.4517.45-
15 Nov 202217.3517.3516.5516.5516.5513
14 Nov 202217.2017.7017.1517.7017.70-
11 Nov 202217.3517.6516.9516.9516.95-
10 Nov 202217.3017.8017.0017.0017.00-
09 Nov 202217.1517.8016.9516.9516.95-
08 Nov 202217.1517.4016.8016.8016.80-
07 Nov 202217.5017.5016.9016.9016.9022
04 Nov 202216.8517.0016.6016.6016.60-
03 Nov 202216.7517.0016.5516.5516.55-
02 Nov 202217.4018.0016.5516.5516.55182
01 Nov 202216.9518.0016.9517.3017.30182
31 Oct 202217.2517.4017.2517.2517.25-
28 Oct 202217.2517.6517.2517.2517.25-
27 Oct 202217.2517.2516.9517.2517.25-
26 Oct 202217.0517.7516.9016.9016.90-
25 Oct 202217.2017.7016.8016.8016.80-
24 Oct 202217.1517.4016.8516.8516.85-
21 Oct 202218.0018.6017.9518.1018.10-
20 Oct 202217.2518.2517.2017.7017.70-
19 Oct 202216.9517.6516.9517.6517.65-
18 Oct 202217.5018.0016.9516.9516.9512
17 Oct 202216.5017.7516.5017.1017.10280
14 Oct 202216.9516.9516.2016.2016.2020
13 Oct 202216.9517.2016.9516.9516.95240
12 Oct 202217.1517.1516.9516.9516.95-
11 Oct 202216.9517.5016.9516.9516.95-
10 Oct 202217.2517.4516.9516.9516.95-
07 Oct 202217.4517.6516.9516.9516.95-
06 Oct 202217.1517.8017.1017.1017.10-
05 Oct 202217.3017.7516.8017.1017.10100
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...