Veganz Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	12.400	12.500	12.400	12.500	12.500	76
2023-06-22	12.850	13.000	12.200	12.450	12.450	2,087
2023-06-21	12.600	12.750	12.550	12.750	12.750	2,544
2023-06-20	12.500	12.700	12.500	12.700	12.700	3,397
2023-06-19	11.300	12.500	11.300	12.500	12.500	5,701
2023-06-16	11.200	11.300	11.200	11.300	11.300	1,663
2023-06-15	11.300	11.300	11.000	11.000	11.000	2,107
2023-06-14	11.200	11.250	11.050	11.250	11.250	1,292
2023-06-13	11.150	11.200	11.000	11.050	11.050	4,604
2023-06-12	11.150	11.300	11.000	11.300	11.300	1,679
2023-06-09	11.000	11.000	11.000	11.000	11.000	0
2023-06-08	11.050	11.150	11.000	11.000	11.000	141
2023-06-07	10.950	11.000	10.950	11.000	11.000	12
2023-06-06	10.700	11.200	10.700	11.000	11.000	496
2023-06-05	11.150	11.150	10.850	10.850	10.850	270
2023-06-02	11.000	11.050	10.900	10.900	10.900	1,359
2023-06-01	11.150	11.150	10.850	10.850	10.850	520
2023-05-31	11.000	11.100	10.850	11.100	11.100	712
2023-05-30	11.050	11.050	10.700	10.950	10.950	1,426
2023-05-29	10.900	11.000	10.900	10.900	10.900	370
2023-05-26	10.950	10.950	10.750	10.750	10.750	511
2023-05-25	10.150	10.500	10.150	10.350	10.350	270
2023-05-24	10.150	10.500	10.100	10.500	10.500	1,373
2023-05-23	10.600	10.650	10.200	10.200	10.200	2,872
2023-05-22	10.700	10.750	10.700	10.750	10.750	1
2023-05-19	10.850	10.850	10.850	10.850	10.850	0
2023-05-18	11.100	11.650	10.700	10.850	10.850	1,540
2023-05-17	10.900	10.900	10.500	10.900	10.900	2,536
2023-05-16	10.900	10.900	10.750	10.750	10.750	1,155
2023-05-15	11.100	11.250	10.900	10.950	10.950	211
2023-05-12	11.100	11.300	11.000	11.000	11.000	788
2023-05-11	11.250	11.300	11.000	11.150	11.150	909
2023-05-10	11.300	11.400	11.300	11.400	11.400	440
2023-05-09	11.550	11.550	11.300	11.450	11.450	158
2023-05-08	11.550	11.550	11.350	11.350	11.350	291
2023-05-05	11.400	11.450	11.350	11.450	11.450	1,318
2023-05-04	11.600	11.600	11.450	11.450	11.450	642
2023-05-03	11.650	11.700	11.550	11.700	11.700	358
2023-05-02	11.700	11.750	11.450	11.700	11.700	1,531
2023-04-28	11.400	11.600	11.400	11.600	11.600	790
2023-04-27	11.500	11.500	11.450	11.450	11.450	43
2023-04-26	11.250	11.500	11.250	11.400	11.400	319
2023-04-25	11.300	11.300	10.700	11.100	11.100	3,199
2023-04-24	11.300	11.300	11.050	11.050	11.050	213
2023-04-21	11.450	11.450	11.400	11.400	11.400	772
2023-04-20	11.450	11.600	11.400	11.600	11.600	1,317
2023-04-19	11.350	11.600	11.350	11.600	11.600	1,459
2023-04-18	11.500	11.600	11.450	11.450	11.450	1,620
2023-04-17	11.600	11.750	11.500	11.500	11.500	1,144
2023-04-14	11.700	11.700	11.400	11.400	11.400	1,094
2023-04-13	11.300	11.600	11.300	11.600	11.600	1,260
2023-04-12	11.300	12.000	11.300	11.450	11.450	1,947
2023-04-11	11.050	11.700	11.000	11.350	11.350	4,440
2023-04-06	12.550	12.650	12.000	12.500	12.500	2,732
2023-04-05	12.400	12.600	12.400	12.450	12.450	1,108
2023-04-04	12.150	12.350	12.150	12.250	12.250	410
2023-04-03	12.150	12.150	11.900	12.000	12.000	112
2023-03-31	11.800	11.800	11.600	11.600	11.600	918
2023-03-30	12.350	12.350	12.150	12.300	12.300	820
2023-03-29	12.100	12.100	11.750	11.800	11.800	449

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.