Veganz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	50.400	50.400	49.100	49.100	49.100	804
2022-04-22	50.600	50.600	49.000	49.800	49.800	625
2022-04-21	49.500	50.600	48.500	50.600	50.600	536
2022-04-20	48.400	49.700	48.400	49.700	49.700	531
2022-04-19	49.000	49.000	48.500	48.500	48.500	29
2022-04-14	48.000	49.000	48.000	48.500	48.500	112
2022-04-13	49.500	49.500	48.700	48.700	48.700	100
2022-04-12	51.800	51.800	49.100	49.100	49.100	1,078
2022-04-11	50.200	50.800	50.000	50.400	50.400	39
2022-04-08	50.600	50.600	50.600	50.600	50.600	0
2022-04-07	51.600	51.600	50.000	50.600	50.600	790
2022-04-06	50.200	50.600	50.000	50.600	50.600	278
2022-04-05	50.600	50.600	50.200	50.600	50.600	19
2022-04-04	51.000	51.000	50.200	50.600	50.600	921
2022-04-01	51.000	51.000	48.600	50.200	50.200	455
2022-03-31	51.160	51.160	50.430	50.440	50.440	13
2022-03-30	50.920	50.930	49.700	50.430	50.430	248
2022-03-29	50.590	50.590	50.140	50.190	50.190	130
2022-03-28	50.350	50.350	49.855	49.855	49.855	25
2022-03-25	49.500	50.600	49.500	49.620	49.620	1,151
2022-03-24	51.000	51.000	49.720	49.800	49.800	203
2022-03-23	48.845	50.500	48.845	50.270	50.270	568
2022-03-22	50.000	50.000	48.005	49.875	49.875	1,012
2022-03-21	50.110	51.130	49.740	49.740	49.740	455
2022-03-18	49.285	50.000	49.285	50.000	50.000	738
2022-03-17	50.500	51.000	50.020	50.020	50.020	229
2022-03-16	50.200	50.980	50.000	50.750	50.750	404
2022-03-15	52.460	52.460	49.120	49.300	49.300	1,490
2022-03-14	53.500	53.500	51.200	51.700	51.700	4,607
2022-03-11	51.990	51.990	47.995	51.190	51.190	1,424
2022-03-10	52.990	52.990	51.000	51.730	51.730	625
2022-03-09	53.000	53.500	53.000	53.000	53.000	333
2022-03-08	53.080	53.260	53.080	53.260	53.260	10
2022-03-07	57.990	57.990	51.050	53.970	53.970	1,545
2022-03-04	58.990	59.000	56.510	56.510	56.510	1,484
2022-03-03	59.650	60.040	58.310	58.320	58.320	227
2022-03-02	59.000	59.390	58.800	58.800	58.800	406
2022-03-01	60.500	60.500	59.610	59.770	59.770	435
2022-02-28	60.490	60.500	60.000	60.000	60.000	706
2022-02-25	59.010	61.200	59.010	59.600	59.600	826
2022-02-24	66.740	66.740	57.990	60.700	60.700	2,153
2022-02-23	68.500	69.010	67.620	67.620	67.620	223
2022-02-22	68.520	69.910	68.000	68.960	68.960	452
2022-02-21	78.500	78.500	70.210	71.000	71.000	798
2022-02-18	76.400	76.400	75.750	75.750	75.750	460
2022-02-17	76.420	76.420	75.450	75.950	75.950	384
2022-02-16	74.040	75.430	74.010	75.310	75.310	596
2022-02-15	74.100	74.720	73.020	74.720	74.720	865
2022-02-14	76.010	76.960	74.250	74.250	74.250	379
2022-02-11	79.950	79.950	75.280	76.710	76.710	1,790
2022-02-10	81.260	81.260	80.450	80.450	80.450	12
2022-02-09	79.630	80.080	79.200	80.080	80.080	244
2022-02-08	82.310	82.310	80.000	80.900	80.900	315
2022-02-07	84.990	84.990	80.950	82.310	82.310	556
2022-02-04	82.430	82.710	81.990	82.260	82.260	103
2022-02-03	83.750	83.750	81.500	81.500	81.500	564
2022-02-02	85.000	85.000	82.500	82.810	82.810	33
2022-02-01	82.700	84.170	81.710	84.170	84.170	306
2022-01-31	80.010	81.690	78.800	81.690	81.690	221
2022-01-28	82.000	82.000	81.760	81.760	81.760	408

← NewerPage 20 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.