Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	12.150	12.150	11.950	11.950	11.950	175
2023-03-27	12.250	12.250	11.650	11.900	11.900	1,218
2023-03-24	11.950	12.500	11.700	12.200	12.200	2,726
2023-03-23	12.500	12.500	12.200	12.200	12.200	195
2023-03-22	12.400	12.400	11.900	12.350	12.350	3,656
2023-03-21	12.150	12.500	12.150	12.500	12.500	1,400
2023-03-20	12.400	12.400	12.300	12.300	12.300	391
2023-03-17	12.300	12.700	12.300	12.550	12.550	1,406
2023-03-16	12.550	12.550	12.150	12.150	12.150	1,145
2023-03-15	13.000	13.000	12.550	12.700	12.700	152
2023-03-14	12.950	12.950	12.850	12.850	12.850	78
2023-03-13	12.950	12.950	12.550	12.850	12.850	443
2023-03-10	13.050	13.100	12.800	12.800	12.800	811
2023-03-09	12.850	12.950	12.800	12.950	12.950	208
2023-03-08	12.900	12.900	12.850	12.850	12.850	147
2023-03-07	13.000	13.000	13.000	13.000	13.000	308
2023-03-06	13.050	13.100	12.800	12.900	12.900	445
2023-03-03	12.900	13.000	12.750	13.000	13.000	1,751
2023-03-02	12.700	12.900	12.650	12.650	12.650	259
2023-03-01	13.000	13.000	12.750	12.950	12.950	960
2023-02-28	13.000	13.050	13.000	13.050	13.050	703
2023-02-27	12.800	12.850	12.650	12.850	12.850	300
2023-02-24	12.900	13.050	12.900	12.900	12.900	1,050
2023-02-23	13.050	13.050	12.900	12.900	12.900	56
2023-02-22	13.100	13.100	12.900	12.900	12.900	511
2023-02-21	13.100	13.100	13.100	13.100	13.100	536
2023-02-20	13.000	13.150	12.950	12.950	12.950	1,446
2023-02-17	12.900	13.050	12.700	13.050	13.050	1,479
2023-02-16	13.000	13.000	12.550	12.900	12.900	44
2023-02-15	13.150	13.150	12.600	12.900	12.900	295
2023-02-14	13.350	13.600	12.600	13.000	13.000	3,545
2023-02-13	13.100	13.200	12.950	13.200	13.200	3,502
2023-02-10	13.000	13.150	13.000	13.100	13.100	1,236
2023-02-09	13.400	13.400	12.850	12.850	12.850	2,076
2023-02-08	13.050	13.450	13.000	13.250	13.250	1,006
2023-02-07	12.900	12.900	12.900	12.900	12.900	6
2023-02-06	12.850	13.050	12.500	12.850	12.850	6,246
2023-02-03	13.000	13.000	12.500	12.500	12.500	3,278
2023-02-02	12.900	13.350	12.700	12.850	12.850	672
2023-02-01	13.500	13.900	12.500	12.550	12.550	4,097
2023-01-31	13.000	13.050	13.000	13.000	13.000	746
2023-01-30	13.150	13.150	12.850	12.850	12.850	1,459
2023-01-27	13.250	13.250	12.750	12.900	12.900	749
2023-01-26	12.800	13.150	12.800	13.000	13.000	1,630
2023-01-25	13.300	13.500	12.800	12.900	12.900	3,254
2023-01-24	13.350	14.700	13.350	13.500	13.500	4,075
2023-01-23	13.650	13.650	12.800	12.950	12.950	1,005
2023-01-20	13.450	13.700	13.450	13.700	13.700	500
2023-01-19	13.600	14.050	13.450	13.450	13.450	2,362
2023-01-18	14.200	14.200	13.250	13.900	13.900	7,554
2023-01-17	14.750	15.000	14.450	14.450	14.450	1,091
2023-01-16	15.300	15.300	14.950	14.950	14.950	561
2023-01-13	15.300	15.300	15.000	15.300	15.300	2,471
2023-01-12	15.250	15.250	14.750	14.900	14.900	246
2023-01-11	14.950	14.950	14.900	14.900	14.900	34
2023-01-10	14.100	15.000	14.100	14.750	14.750	1,412
2023-01-09	15.000	15.000	14.050	14.300	14.300	1,995
2023-01-06	15.000	15.000	14.650	14.650	14.650	6
2023-01-05	14.900	15.000	14.650	14.800	14.800	952
2023-01-04	13.650	14.200	13.650	14.200	14.200	2,457

← NewerPage 16 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.