Veganz Group AG (VEZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:00PM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 17.30 | 17.75 | 16.80 | 17.20 | 17.20 | 100 |
| 04 Oct 2022 | 16.05 | 17.95 | 16.05 | 17.65 | 17.65 | 400 |
| 03 Oct 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 30 Sept 2022 | 16.20 | 16.45 | 15.75 | 15.75 | 15.75 | 6 |
| 29 Sept 2022 | 15.75 | 16.55 | 15.75 | 16.50 | 16.50 | - |
| 28 Sept 2022 | 15.75 | 16.10 | 15.75 | 15.90 | 15.90 | - |
| 27 Sept 2022 | 15.70 | 16.40 | 15.20 | 15.75 | 15.75 | 40 |
| 26 Sept 2022 | 14.75 | 16.00 | 14.75 | 15.20 | 15.20 | 322 |
| 23 Sept 2022 | 15.55 | 15.90 | 14.25 | 14.25 | 14.25 | - |
| 22 Sept 2022 | 15.25 | 15.75 | 15.25 | 15.25 | 15.25 | - |
| 21 Sept 2022 | 15.25 | 15.45 | 15.05 | 15.05 | 15.05 | - |
| 20 Sept 2022 | 16.00 | 16.00 | 15.10 | 15.25 | 15.25 | 100 |
| 19 Sept 2022 | 18.00 | 18.00 | 16.60 | 16.60 | 16.60 | 204 |
| 16 Sept 2022 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - |
| 15 Sept 2022 | 18.00 | 18.35 | 18.00 | 18.00 | 18.00 | - |
| 14 Sept 2022 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | - |
| 13 Sept 2022 | 18.40 | 18.80 | 18.00 | 18.80 | 18.80 | 55 |
| 12 Sept 2022 | 18.70 | 19.30 | 18.35 | 18.40 | 18.40 | 500 |
| 09 Sept 2022 | 18.55 | 19.05 | 18.55 | 18.65 | 18.65 | - |
| 08 Sept 2022 | 18.70 | 18.80 | 18.30 | 18.55 | 18.55 | - |
| 07 Sept 2022 | 18.00 | 19.30 | 18.00 | 18.65 | 18.65 | 187 |
| 06 Sept 2022 | 17.50 | 18.80 | 17.50 | 17.95 | 17.95 | 9 |
| 05 Sept 2022 | 18.05 | 18.05 | 17.50 | 17.50 | 17.50 | - |
| 02 Sept 2022 | 17.10 | 18.20 | 17.10 | 18.00 | 18.00 | - |
| 01 Sept 2022 | 17.15 | 18.15 | 17.15 | 17.50 | 17.50 | - |
| 31 Aug 2022 | 16.95 | 17.10 | 16.90 | 17.05 | 17.05 | 418 |
| 30 Aug 2022 | 17.55 | 17.55 | 17.00 | 17.30 | 17.30 | - |
| 29 Aug 2022 | 17.60 | 18.25 | 17.55 | 17.55 | 17.55 | - |
| 26 Aug 2022 | 17.95 | 18.75 | 17.95 | 18.20 | 18.20 | - |
| 25 Aug 2022 | 17.15 | 18.25 | 17.10 | 18.00 | 18.00 | 200 |
| 24 Aug 2022 | 18.10 | 18.30 | 16.80 | 16.80 | 16.80 | - |
| 23 Aug 2022 | 19.05 | 19.05 | 18.05 | 18.05 | 18.05 | 400 |
| 22 Aug 2022 | 19.35 | 19.35 | 18.10 | 18.10 | 18.10 | - |
| 19 Aug 2022 | 20.10 | 20.30 | 19.35 | 19.45 | 19.45 | 440 |
| 18 Aug 2022 | 20.10 | 20.60 | 20.10 | 20.30 | 20.30 | 100 |
| 17 Aug 2022 | 20.90 | 21.20 | 20.10 | 20.10 | 20.10 | 350 |
| 16 Aug 2022 | 20.30 | 21.20 | 20.30 | 21.20 | 21.20 | 463 |
| 15 Aug 2022 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | 200 |
| 12 Aug 2022 | 20.80 | 21.70 | 20.80 | 21.40 | 21.40 | 240 |
| 11 Aug 2022 | 20.50 | 21.70 | 20.50 | 20.80 | 20.80 | 563 |
| 10 Aug 2022 | 20.70 | 21.30 | 20.30 | 20.50 | 20.50 | 140 |
| 09 Aug 2022 | 21.50 | 22.40 | 21.50 | 21.50 | 21.50 | 100 |
| 08 Aug 2022 | 22.10 | 22.50 | 20.90 | 21.30 | 21.30 | 100 |
| 05 Aug 2022 | 22.10 | 22.70 | 21.90 | 22.10 | 22.10 | - |
| 04 Aug 2022 | 22.20 | 22.30 | 22.00 | 22.20 | 22.20 | 500 |
| 03 Aug 2022 | 21.30 | 22.20 | 21.00 | 22.20 | 22.20 | - |
| 02 Aug 2022 | 22.10 | 22.50 | 21.10 | 21.60 | 21.60 | 1,633 |
| 01 Aug 2022 | 21.00 | 28.00 | 20.50 | 22.10 | 22.10 | 5,959 |
| 29 Jul 2022 | 20.30 | 21.00 | 20.20 | 21.00 | 21.00 | 588 |
| 28 Jul 2022 | 20.80 | 21.00 | 20.10 | 20.20 | 20.20 | - |
| 27 Jul 2022 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - |
| 26 Jul 2022 | 26.00 | 26.00 | 22.80 | 22.80 | 22.80 | - |
| 25 Jul 2022 | 26.60 | 26.80 | 26.00 | 26.00 | 26.00 | - |
| 22 Jul 2022 | 25.70 | 26.10 | 25.70 | 25.80 | 25.80 | - |
| 21 Jul 2022 | 27.10 | 27.10 | 25.70 | 25.80 | 25.80 | 382 |
| 20 Jul 2022 | 27.20 | 27.30 | 26.60 | 27.10 | 27.10 | 60 |
| 19 Jul 2022 | 28.10 | 28.10 | 26.60 | 27.20 | 27.20 | 507 |
| 18 Jul 2022 | 25.80 | 28.10 | 25.40 | 28.10 | 28.10 | 800 |
| 15 Jul 2022 | 25.20 | 25.60 | 25.10 | 25.60 | 25.60 | - |
| 14 Jul 2022 | 27.20 | 27.90 | 25.20 | 25.20 | 25.20 | 370 |
| 13 Jul 2022 | 25.20 | 25.90 | 24.70 | 25.20 | 25.20 | 40 |
| 12 Jul 2022 | 24.10 | 25.30 | 24.10 | 25.10 | 25.10 | - |
| 11 Jul 2022 | 22.50 | 24.30 | 22.50 | 24.10 | 24.10 | 425 |
| 08 Jul 2022 | 21.10 | 23.00 | 21.10 | 22.10 | 22.10 | 50 |
| 07 Jul 2022 | 21.00 | 21.70 | 20.60 | 21.10 | 21.10 | 2,500 |
| 06 Jul 2022 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | 50 |
| 05 Jul 2022 | 20.20 | 21.30 | 20.00 | 20.90 | 20.90 | 1,025 |
| 04 Jul 2022 | 18.00 | 20.10 | 18.00 | 19.50 | 19.50 | 1,638 |
| 01 Jul 2022 | 17.20 | 18.00 | 17.20 | 17.95 | 17.95 | 402 |
| 30 Jun 2022 | 15.55 | 17.80 | 15.55 | 17.75 | 17.75 | 20 |
| 29 Jun 2022 | 16.10 | 16.60 | 16.00 | 16.00 | 16.00 | 225 |
| 28 Jun 2022 | 16.30 | 16.55 | 16.05 | 16.10 | 16.10 | - |
| 27 Jun 2022 | 15.70 | 16.75 | 15.65 | 16.30 | 16.30 | 120 |
| 24 Jun 2022 | 16.05 | 16.40 | 16.00 | 16.05 | 16.05 | 200 |
| 23 Jun 2022 | 15.95 | 16.15 | 15.40 | 15.90 | 15.90 | - |
| 22 Jun 2022 | 16.75 | 16.75 | 15.60 | 15.95 | 15.95 | 2,082 |
| 21 Jun 2022 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 140 |
| 20 Jun 2022 | 15.30 | 15.85 | 15.15 | 15.50 | 15.50 | 200 |
| 17 Jun 2022 | 15.55 | 15.90 | 15.25 | 15.30 | 15.30 | 1,100 |
| 16 Jun 2022 | 16.35 | 16.35 | 15.55 | 15.55 | 15.55 | - |
| 15 Jun 2022 | 16.85 | 16.85 | 16.05 | 16.35 | 16.35 | 200 |
| 14 Jun 2022 | 16.50 | 16.80 | 16.15 | 16.50 | 16.50 | 50 |
| 13 Jun 2022 | 17.05 | 17.05 | 16.35 | 16.35 | 16.35 | 140 |
| 10 Jun 2022 | 16.70 | 17.00 | 16.55 | 16.95 | 16.95 | 7 |
| 09 Jun 2022 | 16.90 | 17.00 | 16.45 | 16.70 | 16.70 | 140 |
| 08 Jun 2022 | 16.15 | 16.95 | 16.10 | 16.90 | 16.90 | 200 |
| 07 Jun 2022 | 17.30 | 17.35 | 16.50 | 16.50 | 16.50 | 9,500 |
| 06 Jun 2022 | 17.40 | 17.40 | 17.15 | 17.30 | 17.30 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
