Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	17.450	17.450	17.150	17.150	17.150	300
2022-10-07	17.950	17.950	17.950	17.950	17.950	0
2022-10-06	17.500	18.000	17.500	17.850	17.850	660
2022-10-05	17.200	17.850	17.200	17.850	17.850	28
2022-10-04	17.400	17.500	17.400	17.450	17.450	1,648
2022-10-03	16.700	17.550	16.700	17.550	17.550	635
2022-09-30	16.450	16.500	16.450	16.500	16.500	10
2022-09-29	16.500	16.500	16.400	16.400	16.400	503
2022-09-28	16.450	16.500	16.450	16.500	16.500	125
2022-09-27	15.850	16.350	15.850	16.200	16.200	1,451
2022-09-26	15.500	16.000	15.500	15.950	15.950	823
2022-09-23	15.950	16.250	14.000	15.650	15.650	8,637
2022-09-22	15.200	16.000	15.200	15.650	15.650	573
2022-09-21	15.500	15.750	15.500	15.550	15.550	697
2022-09-20	16.000	16.450	15.300	15.300	15.300	918
2022-09-19	17.700	17.800	15.550	15.750	15.750	4,338
2022-09-16	18.100	18.400	18.000	18.000	18.000	431
2022-09-15	19.200	19.200	18.000	18.050	18.050	569
2022-09-14	18.350	18.350	18.300	18.300	18.300	199
2022-09-13	18.800	18.800	18.400	18.450	18.450	330
2022-09-12	19.600	19.700	18.700	18.700	18.700	1,841
2022-09-09	19.300	19.300	19.050	19.050	19.050	280
2022-09-08	19.100	19.100	19.050	19.050	19.050	100
2022-09-07	19.000	19.300	18.750	18.750	18.750	600
2022-09-06	18.200	18.800	18.150	18.450	18.450	629
2022-09-05	18.000	18.450	17.850	17.850	17.850	478
2022-09-02	17.250	19.100	17.250	18.400	18.400	880
2022-09-01	18.300	18.400	17.500	17.750	17.750	900
2022-08-31	16.950	17.800	16.650	17.800	17.800	2,186
2022-08-30	17.100	17.850	15.400	15.700	15.700	5,957
2022-08-29	18.900	18.900	17.500	17.500	17.500	2,546
2022-08-26	18.900	18.950	18.000	18.950	18.950	923
2022-08-25	17.750	19.000	17.750	18.250	18.250	3,204
2022-08-24	18.300	18.300	17.250	17.450	17.450	1,281
2022-08-23	19.200	19.200	18.300	18.550	18.550	1,025
2022-08-22	19.800	19.800	18.500	18.500	18.500	763
2022-08-19	20.800	20.800	19.500	19.500	19.500	3,273
2022-08-18	20.200	20.300	19.800	20.300	20.300	1,110
2022-08-17	20.900	21.400	20.500	20.500	20.500	4,389
2022-08-16	21.300	21.300	20.300	20.500	20.500	3,028
2022-08-15	21.700	21.800	20.500	20.700	20.700	1,649
2022-08-12	21.600	21.700	20.800	21.100	21.100	1,645
2022-08-11	21.200	21.800	21.000	21.300	21.300	2,107
2022-08-10	21.000	21.100	20.800	20.800	20.800	449
2022-08-09	21.700	22.500	20.200	20.500	20.500	1,422
2022-08-08	23.100	23.100	20.800	21.700	21.700	5,703
2022-08-05	21.900	22.600	21.800	22.300	22.300	1,183
2022-08-04	22.300	22.300	21.800	21.800	21.800	385
2022-08-03	21.500	22.300	21.400	22.300	22.300	1,977
2022-08-02	22.300	22.500	21.400	21.400	21.400	4,431
2022-08-01	21.100	22.900	21.000	22.300	22.300	2,643
2022-07-29	20.900	21.700	20.200	21.100	21.100	3,098
2022-07-28	21.400	21.400	20.500	20.500	20.500	355
2022-07-27	23.300	23.300	19.800	21.100	21.100	5,172
2022-07-26	25.700	25.800	23.400	23.400	23.400	2,711
2022-07-25	27.400	27.500	26.100	26.100	26.100	1,811
2022-07-22	26.200	26.400	26.100	26.400	26.400	29
2022-07-21	27.000	27.000	26.100	26.100	26.100	1,249
2022-07-20	26.900	27.300	26.900	27.200	27.200	44
2022-07-19	28.000	28.000	26.700	27.300	27.300	1,092

← NewerPage 18 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.