Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	26.000	28.400	25.800	28.400	28.400	2,058
2022-07-15	25.500	26.000	25.400	25.800	25.800	526
2022-07-14	26.700	28.200	25.700	25.700	25.700	4,124
2022-07-13	25.400	26.900	25.200	25.700	25.700	6,826
2022-07-12	25.000	26.000	24.100	25.200	25.200	4,881
2022-07-11	23.000	25.100	22.900	24.400	24.400	3,483
2022-07-08	21.800	23.200	21.800	22.100	22.100	3,900
2022-07-07	21.300	21.400	21.100	21.400	21.400	1,078
2022-07-06	21.000	21.100	20.000	21.000	21.000	1,743
2022-07-05	20.100	21.700	20.100	21.200	21.200	3,764
2022-07-04	18.250	19.950	18.250	19.400	19.400	2,048
2022-07-01	17.050	18.000	17.050	17.900	17.900	1,872
2022-06-30	16.500	18.000	16.500	17.200	17.200	1,927
2022-06-29	16.150	16.550	15.950	16.100	16.100	2,082
2022-06-28	16.750	16.750	16.050	16.250	16.250	3,739
2022-06-27	16.650	16.650	15.800	16.450	16.450	1,340
2022-06-24	16.400	16.400	16.100	16.100	16.100	1,301
2022-06-23	16.000	16.500	15.950	16.150	16.150	6,598
2022-06-22	15.950	16.000	15.700	15.850	15.850	4,715
2022-06-21	15.600	15.900	15.600	15.800	15.800	212
2022-06-20	15.750	15.750	15.400	15.600	15.600	1,042
2022-06-17	15.700	15.900	15.350	15.350	15.350	2,150
2022-06-16	16.450	16.550	15.800	15.800	15.800	1,810
2022-06-15	16.750	16.750	16.450	16.450	16.450	1,627
2022-06-14	16.800	16.800	16.500	16.500	16.500	1,519
2022-06-13	17.450	17.450	16.600	16.750	16.750	284
2022-06-10	17.150	17.150	16.600	16.950	16.950	1,684
2022-06-09	17.000	17.100	16.500	16.850	16.850	2,864
2022-06-08	17.000	17.050	16.950	17.050	17.050	900
2022-06-07	17.300	17.300	16.700	16.750	16.750	2,561
2022-06-06	17.500	17.500	17.250	17.350	17.350	730
2022-06-03	17.350	17.500	17.200	17.250	17.250	3,430
2022-06-02	17.200	17.300	17.200	17.300	17.300	187
2022-06-01	17.700	17.700	17.250	17.500	17.500	6,129
2022-05-31	18.500	18.500	17.200	17.400	17.400	7,639
2022-05-30	18.300	19.500	17.500	18.550	18.550	10,221
2022-05-27	18.100	19.150	17.550	17.900	17.900	4,124
2022-05-26	19.000	19.000	18.400	18.400	18.400	275
2022-05-25	19.950	19.950	19.000	19.300	19.300	3,247
2022-05-24	29.400	29.400	17.500	20.100	20.100	47,961
2022-05-23	40.200	40.200	38.000	38.600	38.600	439
2022-05-20	41.400	41.500	40.300	40.300	40.300	253
2022-05-19	41.000	42.700	41.000	41.200	41.200	789
2022-05-18	41.100	41.900	41.000	41.300	41.300	550
2022-05-17	41.900	42.000	41.000	41.300	41.300	577
2022-05-16	42.400	42.400	41.100	41.500	41.500	203
2022-05-13	42.000	45.000	41.800	41.800	41.800	450
2022-05-12	47.200	47.200	42.000	42.600	42.600	972
2022-05-11	46.100	47.000	46.100	46.400	46.400	133
2022-05-10	46.700	47.900	46.500	46.500	46.500	125
2022-05-09	48.000	48.300	47.000	47.400	47.400	254
2022-05-06	48.600	48.600	48.300	48.300	48.300	532
2022-05-05	48.700	48.700	48.700	48.700	48.700	5
2022-05-04	48.900	48.900	48.900	48.900	48.900	0
2022-05-03	50.200	50.200	48.700	48.800	48.800	135
2022-05-02	51.000	51.800	48.500	49.400	49.400	690
2022-04-29	49.100	49.300	48.200	49.300	49.300	531
2022-04-28	48.700	49.800	48.500	49.100	49.100	580
2022-04-27	49.600	49.600	48.300	48.700	48.700	139
2022-04-26	49.800	51.200	49.600	49.600	49.600	409

← NewerPage 19 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.