Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,074.26 +3.71 (+0.07%) Dow
38,449.30 -54.39 (-0.14%) Nasdaq
15,771.11 +74.47 (+0.47%) Bitcoin USD
65,054.55 -2,074.91 (-3.09%) CMC Crypto 200
1,425.09 +0.99 (+0.07%)
Beyond Meat Inc (0Q3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.78 | 5.79 | 5.70 | 5.70 | 5.70 | 6 |
| 23 Apr 2024 | 5.86 | 5.87 | 5.74 | 5.74 | 5.74 | - |
| 22 Apr 2024 | 6.05 | 6.08 | 5.71 | 5.83 | 5.83 | - |
| 19 Apr 2024 | 5.94 | 6.02 | 5.90 | 5.90 | 5.90 | - |
| 18 Apr 2024 | 6.02 | 6.06 | 5.82 | 5.93 | 5.93 | - |
| 17 Apr 2024 | 6.15 | 6.24 | 5.96 | 6.09 | 6.09 | - |
| 16 Apr 2024 | 6.11 | 6.14 | 6.02 | 6.14 | 6.14 | - |
| 15 Apr 2024 | 6.29 | 6.30 | 6.04 | 6.06 | 6.06 | - |
| 12 Apr 2024 | 6.48 | 6.58 | 6.17 | 6.27 | 6.27 | - |
| 11 Apr 2024 | 6.57 | 6.66 | 6.46 | 6.48 | 6.48 | - |
| 10 Apr 2024 | 6.89 | 6.94 | 6.53 | 6.54 | 6.54 | - |
| 09 Apr 2024 | 6.82 | 6.96 | 6.80 | 6.90 | 6.90 | - |
| 08 Apr 2024 | 6.85 | 6.98 | 6.80 | 6.90 | 6.90 | - |
| 05 Apr 2024 | 7.14 | 7.14 | 6.90 | 6.92 | 6.92 | - |
| 04 Apr 2024 | 7.00 | 7.11 | 6.95 | 7.02 | 7.02 | - |
| 03 Apr 2024 | 7.07 | 7.15 | 6.82 | 6.96 | 6.96 | - |
| 02 Apr 2024 | 7.41 | 7.42 | 7.08 | 7.19 | 7.19 | - |
| 28 Mar 2024 | 7.63 | 7.91 | 7.62 | 7.68 | 7.68 | - |
| 27 Mar 2024 | 7.63 | 7.76 | 7.60 | 7.60 | 7.60 | - |
| 26 Mar 2024 | 7.34 | 7.80 | 7.33 | 7.71 | 7.71 | - |
| 25 Mar 2024 | 7.32 | 7.44 | 7.25 | 7.30 | 7.30 | - |
| 22 Mar 2024 | 7.47 | 7.50 | 7.30 | 7.33 | 7.33 | - |
| 21 Mar 2024 | 7.53 | 7.62 | 7.46 | 7.61 | 7.61 | 6 |
| 20 Mar 2024 | 7.29 | 7.48 | 7.25 | 7.48 | 7.48 | - |
| 19 Mar 2024 | 7.22 | 7.28 | 6.84 | 7.18 | 7.18 | - |
| 18 Mar 2024 | 7.81 | 7.87 | 7.43 | 7.58 | 7.58 | - |
| 15 Mar 2024 | 7.55 | 7.73 | 7.42 | 7.68 | 7.68 | - |
| 14 Mar 2024 | 8.24 | 8.24 | 7.51 | 7.51 | 7.51 | - |
| 13 Mar 2024 | 7.51 | 8.10 | 7.45 | 8.10 | 8.10 | - |
| 12 Mar 2024 | 7.27 | 7.52 | 7.18 | 7.52 | 7.52 | - |
| 11 Mar 2024 | 7.44 | 7.62 | 7.26 | 7.26 | 7.26 | 40 |
| 08 Mar 2024 | 7.29 | 7.63 | 7.28 | 7.42 | 7.42 | 8 |
| 07 Mar 2024 | 7.38 | 7.53 | 7.18 | 7.25 | 7.25 | - |
| 06 Mar 2024 | 7.73 | 7.89 | 7.36 | 7.36 | 7.36 | - |
| 05 Mar 2024 | 7.77 | 8.26 | 7.67 | 7.67 | 7.67 | - |
| 04 Mar 2024 | 9.03 | 9.11 | 7.78 | 7.85 | 7.85 | 10 |
| 01 Mar 2024 | 9.84 | 10.17 | 9.05 | 9.12 | 9.12 | - |
| 29 Feb 2024 | 8.88 | 10.45 | 8.49 | 10.02 | 10.02 | - |
| 28 Feb 2024 | 11.83 | 11.88 | 9.36 | 9.36 | 9.36 | 305 |
| 27 Feb 2024 | 6.80 | 7.05 | 6.74 | 7.05 | 7.05 | 500 |
| 26 Feb 2024 | 7.27 | 7.46 | 6.81 | 6.81 | 6.81 | - |
| 23 Feb 2024 | 7.10 | 7.18 | 6.84 | 7.18 | 7.18 | - |
| 22 Feb 2024 | 6.78 | 7.11 | 6.57 | 7.08 | 7.08 | - |
| 21 Feb 2024 | 6.62 | 6.93 | 6.49 | 6.72 | 6.72 | 150 |
| 20 Feb 2024 | 6.55 | 6.57 | 6.29 | 6.53 | 6.53 | 2 |
| 19 Feb 2024 | 6.57 | 6.59 | 6.57 | 6.57 | 6.57 | - |
| 16 Feb 2024 | 6.79 | 6.80 | 6.55 | 6.62 | 6.62 | - |
| 15 Feb 2024 | 6.29 | 6.68 | 6.24 | 6.65 | 6.65 | - |
| 14 Feb 2024 | 6.04 | 6.26 | 6.04 | 6.26 | 6.26 | - |
| 13 Feb 2024 | 6.44 | 6.49 | 6.01 | 6.02 | 6.02 | - |
| 12 Feb 2024 | 6.59 | 6.69 | 6.42 | 6.42 | 6.42 | - |
| 09 Feb 2024 | 6.09 | 6.88 | 6.09 | 6.65 | 6.65 | - |
| 08 Feb 2024 | 5.76 | 6.09 | 5.74 | 6.09 | 6.09 | 1 |
| 07 Feb 2024 | 5.73 | 5.86 | 5.59 | 5.77 | 5.77 | - |
| 06 Feb 2024 | 5.69 | 5.76 | 5.69 | 5.69 | 5.69 | - |
| 05 Feb 2024 | 5.99 | 5.99 | 5.70 | 5.72 | 5.72 | - |
| 02 Feb 2024 | 6.26 | 6.26 | 5.92 | 5.95 | 5.95 | - |
| 01 Feb 2024 | 6.17 | 6.31 | 6.14 | 6.18 | 6.18 | - |
| 31 Jan 2024 | 6.26 | 6.58 | 6.16 | 6.16 | 6.16 | - |
| 30 Jan 2024 | 6.55 | 6.55 | 6.33 | 6.33 | 6.33 | - |
| 29 Jan 2024 | 6.63 | 6.64 | 6.40 | 6.49 | 6.49 | - |
| 26 Jan 2024 | 6.46 | 6.90 | 6.46 | 6.60 | 6.60 | - |
| 25 Jan 2024 | 6.30 | 6.62 | 6.28 | 6.51 | 6.51 | - |
| 24 Jan 2024 | 6.37 | 6.51 | 6.25 | 6.28 | 6.28 | - |
| 23 Jan 2024 | 6.65 | 6.77 | 6.26 | 6.32 | 6.32 | - |
| 22 Jan 2024 | 6.78 | 6.97 | 6.49 | 6.66 | 6.66 | - |
| 19 Jan 2024 | 6.88 | 6.90 | 6.72 | 6.78 | 6.78 | - |
| 18 Jan 2024 | 6.67 | 6.80 | 6.62 | 6.80 | 6.80 | - |
| 17 Jan 2024 | 6.66 | 6.69 | 6.49 | 6.69 | 6.69 | - |
| 16 Jan 2024 | 6.84 | 6.89 | 6.61 | 6.78 | 6.78 | - |
| 15 Jan 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | - |
| 12 Jan 2024 | 7.02 | 7.17 | 6.88 | 6.88 | 6.88 | - |
| 11 Jan 2024 | 7.53 | 7.59 | 6.92 | 7.05 | 7.05 | - |
| 10 Jan 2024 | 7.43 | 7.76 | 7.43 | 7.49 | 7.49 | - |
| 09 Jan 2024 | 7.79 | 7.90 | 7.39 | 7.39 | 7.39 | - |
| 08 Jan 2024 | 7.68 | 7.85 | 7.66 | 7.82 | 7.82 | - |
| 05 Jan 2024 | 7.64 | 7.72 | 7.54 | 7.72 | 7.72 | - |
| 04 Jan 2024 | 7.57 | 7.91 | 7.37 | 7.68 | 7.68 | - |
| 03 Jan 2024 | 7.49 | 7.61 | 7.30 | 7.58 | 7.58 | - |
| 02 Jan 2024 | 8.21 | 8.24 | 7.36 | 7.37 | 7.37 | - |
| 29 Dec 2023 | 7.92 | 7.93 | 7.82 | 7.89 | 7.89 | - |
| 28 Dec 2023 | 7.87 | 7.91 | 7.72 | 7.89 | 7.89 | - |
| 27 Dec 2023 | 8.03 | 8.05 | 7.75 | 7.84 | 7.84 | - |
| 22 Dec 2023 | 8.49 | 8.50 | 8.09 | 8.14 | 8.14 | 8 |
| 21 Dec 2023 | 8.58 | 8.63 | 8.44 | 8.51 | 8.51 | 70 |
| 20 Dec 2023 | 9.17 | 9.18 | 8.42 | 8.42 | 8.42 | - |
| 19 Dec 2023 | 9.00 | 9.35 | 9.00 | 9.11 | 9.11 | - |
| 18 Dec 2023 | 9.18 | 9.27 | 8.90 | 9.13 | 9.13 | 300 |
| 15 Dec 2023 | 9.82 | 9.93 | 9.26 | 9.26 | 9.26 | 50 |
| 14 Dec 2023 | 9.61 | 9.87 | 9.61 | 9.64 | 9.64 | - |
| 13 Dec 2023 | 9.77 | 9.83 | 8.83 | 9.58 | 9.58 | - |
| 12 Dec 2023 | 9.27 | 9.88 | 9.27 | 9.88 | 9.88 | - |
| 11 Dec 2023 | 8.43 | 9.03 | 8.21 | 9.03 | 9.03 | - |
| 08 Dec 2023 | 8.43 | 8.72 | 8.31 | 8.48 | 8.48 | - |
| 07 Dec 2023 | 8.96 | 9.04 | 8.25 | 8.32 | 8.32 | - |
| 06 Dec 2023 | 8.26 | 8.98 | 8.26 | 8.98 | 8.98 | - |
| 05 Dec 2023 | 7.93 | 8.38 | 7.72 | 8.24 | 8.24 | 2,870 |
| 04 Dec 2023 | 6.95 | 8.29 | 6.93 | 8.06 | 8.06 | - |
| 01 Dec 2023 | 6.74 | 6.94 | 6.60 | 6.90 | 6.90 | - |
| 30 Nov 2023 | 6.31 | 6.68 | 6.19 | 6.68 | 6.68 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.