Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	12.750	13.500	12.550	13.500	13.500	1,624
2023-01-02	12.750	12.800	12.350	12.350	12.350	912
2022-12-30	12.800	13.050	12.350	12.800	12.800	2,190
2022-12-29	13.500	13.600	12.200	12.600	12.600	5,705
2022-12-28	14.300	14.300	13.250	13.500	13.500	3,681
2022-12-27	15.250	15.250	14.400	14.400	14.400	1,322
2022-12-23	15.000	15.600	15.000	15.200	15.200	1,486
2022-12-22	15.850	15.850	14.650	15.100	15.100	6,893
2022-12-21	16.000	16.000	14.400	14.400	14.400	2,726
2022-12-20	16.700	16.700	16.200	16.200	16.200	612
2022-12-19	16.750	16.900	16.750	16.900	16.900	86
2022-12-16	16.800	16.850	16.650	16.650	16.650	650
2022-12-15	16.750	16.750	16.500	16.650	16.650	566
2022-12-14	16.000	16.550	16.000	16.400	16.400	873
2022-12-13	16.550	16.550	16.100	16.100	16.100	316
2022-12-12	16.900	16.900	16.400	16.400	16.400	483
2022-12-09	16.550	16.850	16.450	16.700	16.700	1,165
2022-12-08	16.100	16.300	16.000	16.100	16.100	826
2022-12-07	16.500	16.500	15.650	15.650	15.650	2,423
2022-12-06	16.750	16.750	16.650	16.650	16.650	16
2022-12-05	16.900	16.900	16.900	16.900	16.900	0
2022-12-02	17.100	17.300	17.000	17.100	17.100	1,164
2022-12-01	17.100	17.100	16.650	16.900	16.900	298
2022-11-30	16.800	16.800	16.800	16.800	16.800	0
2022-11-29	17.250	17.300	17.000	17.300	17.300	825
2022-11-28	17.700	17.700	16.800	17.000	17.000	112
2022-11-25	17.500	17.500	17.400	17.400	17.400	39
2022-11-24	17.300	17.800	16.750	17.550	17.550	2,069
2022-11-23	17.050	17.100	17.000	17.100	17.100	142
2022-11-22	17.000	17.000	17.000	17.000	17.000	152
2022-11-21	17.500	17.500	17.000	17.000	17.000	1,994
2022-11-18	17.450	17.600	17.000	17.400	17.400	1,757
2022-11-17	17.250	17.250	17.250	17.250	17.250	0
2022-11-16	17.050	17.450	17.050	17.300	17.300	55
2022-11-15	17.800	17.800	16.900	17.150	17.150	1,558
2022-11-14	17.700	17.700	17.700	17.700	17.700	81
2022-11-11	17.750	17.800	17.700	17.700	17.700	231
2022-11-10	17.800	17.800	17.750	17.750	17.750	515
2022-11-09	18.000	18.000	17.700	17.700	17.700	365
2022-11-08	17.750	17.750	17.750	17.750	17.750	0
2022-11-07	17.350	17.600	17.350	17.600	17.600	433
2022-11-04	16.950	17.200	16.950	17.200	17.200	1
2022-11-03	17.000	17.200	17.000	17.200	17.200	491
2022-11-02	18.000	18.000	16.800	16.800	16.800	2,557
2022-11-01	17.500	18.000	17.500	17.850	17.850	935
2022-10-31	17.400	17.450	17.250	17.250	17.250	281
2022-10-28	17.450	17.700	17.050	17.200	17.200	3,396
2022-10-27	17.150	17.150	17.150	17.150	17.150	286
2022-10-26	18.000	18.000	17.300	17.650	17.650	377
2022-10-25	17.600	18.000	17.450	17.550	17.550	1,642
2022-10-24	17.150	17.600	17.150	17.600	17.600	150
2022-10-21	18.500	18.600	17.300	17.300	17.300	1,573
2022-10-20	17.900	18.450	17.800	18.450	18.450	460
2022-10-19	17.850	17.950	17.500	17.650	17.650	1,502
2022-10-18	18.000	18.000	17.700	17.700	17.700	1,707
2022-10-17	17.000	17.800	17.000	17.800	17.800	859
2022-10-14	16.800	16.800	16.800	16.800	16.800	20
2022-10-13	16.800	16.800	16.600	16.600	16.600	30
2022-10-12	17.050	17.050	17.050	17.050	17.050	0
2022-10-11	17.450	17.700	17.450	17.500	17.500	130

← NewerPage 17 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.