Singapore markets close in 3 hours 44 minutes

BEYOND MEAT INC (0Q3.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
95.73+1.98 (+2.11%)
At close: 7:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Sep 202194.0196.7793.5495.7395.736
24 Sep 202195.8796.1393.7593.7593.75-
23 Sep 202197.2997.8596.1296.2396.23-
22 Sep 202196.0497.9195.6697.2897.28-
21 Sep 202196.0296.9895.8195.8695.866
20 Sep 202195.3598.2194.1895.9595.95-
17 Sep 202190.9996.1290.8196.1296.12-
16 Sep 202192.9593.1589.1589.2389.233
15 Sep 202193.3094.0892.4892.7292.72105
14 Sep 202195.6896.0493.2093.2093.20-
13 Sep 202195.8897.2294.7696.7496.74-
10 Sep 202196.4498.2596.4496.9896.9840
09 Sep 202195.1197.8095.1196.6596.65-
08 Sep 202196.6897.2394.7595.5095.50100
07 Sep 202199.3099.3096.2097.3697.3671
06 Sep 202198.2099.0097.5399.0099.008
03 Sep 2021100.66100.6695.8795.8795.8712
02 Sep 2021102.04102.68101.20101.86101.86-
01 Sep 2021101.42102.88101.42102.88102.88-
31 Aug 2021102.72102.72100.92101.24101.24-
30 Aug 2021104.00104.00101.72102.94102.94-
27 Aug 2021102.70104.22102.48103.86103.86-
26 Aug 2021103.60104.84102.78102.78102.78-
25 Aug 2021105.98106.22102.68103.40103.402
24 Aug 2021103.62104.46103.10104.46104.46-
23 Aug 2021100.74102.7699.79102.76102.76-
20 Aug 202198.52100.5498.45100.54100.54-
19 Aug 2021101.30101.8298.7199.4999.4918
18 Aug 2021100.66102.6498.94102.64102.64500
17 Aug 2021100.72101.94100.24100.24100.2490
16 Aug 2021102.68103.2299.53101.60101.60-
13 Aug 2021106.36106.54104.12104.14104.14-
12 Aug 2021106.16106.78104.66104.66104.66-
11 Aug 2021108.06108.22106.92106.92106.921
10 Aug 2021111.00114.88108.32108.32108.32-
09 Aug 2021104.86110.66104.68109.66109.668
06 Aug 2021103.80105.2898.50105.28105.2820
05 Aug 2021104.10104.10101.84103.80103.80-
04 Aug 2021103.00104.16101.86102.66102.66-
03 Aug 2021104.70104.84102.68102.96102.96-
02 Aug 2021104.60105.50102.74105.50105.5018
30 Jul 2021104.56105.00103.42103.42103.42-
29 Jul 2021106.50108.02106.38106.68106.683
28 Jul 2021104.10106.82104.10106.76106.76-
27 Jul 2021106.72107.52102.32103.38103.3892
26 Jul 2021106.50108.56105.40106.20106.20-
23 Jul 2021109.44109.84107.10107.42107.42-
22 Jul 2021111.40111.62108.52108.68108.6820
21 Jul 2021111.02113.46110.76112.42112.4220
20 Jul 2021107.00109.38105.54109.38109.38-
19 Jul 2021105.62106.50103.48104.72104.72100
16 Jul 2021108.86109.52106.74106.74106.74499
15 Jul 2021108.60110.38107.20107.20107.202
14 Jul 2021115.42115.54109.40109.86109.86-
13 Jul 2021117.12117.68115.40115.40115.40-
12 Jul 2021117.60119.04115.70117.06117.064
09 Jul 2021116.60119.62116.60118.64118.6417
08 Jul 2021118.96119.48115.22118.90118.9030
07 Jul 2021122.62123.22117.96118.80118.80-
06 Jul 2021127.50127.64122.42123.18123.18-
05 Jul 2021127.06127.50126.84127.50127.50-
02 Jul 2021128.60129.16127.06128.04128.04-
01 Jul 2021132.76132.98127.60127.60127.60210
30 Jun 2021130.66133.70130.66133.70133.70-
29 Jun 2021130.26130.92128.12129.84129.84-
28 Jun 2021124.18131.12123.24128.64128.64-
25 Jun 2021120.48122.08119.86122.00122.00-
24 Jun 2021122.54122.86119.06121.04121.04-
23 Jun 2021124.28124.58122.34122.40122.4028
22 Jun 2021123.88127.18121.48122.16122.16-
21 Jun 2021121.84123.32120.56123.32123.32-
18 Jun 2021126.64127.22122.36122.84122.84-
17 Jun 2021122.00126.94121.98126.94126.94-
16 Jun 2021119.08123.38118.60122.74122.74-
15 Jun 2021125.02125.02119.40119.40119.40-
14 Jun 2021123.76125.94121.42125.94125.941
11 Jun 2021120.64121.94119.76121.94121.94-
10 Jun 2021123.16123.16121.82121.96121.96-
09 Jun 2021125.64126.20123.98124.68124.687
08 Jun 2021125.00127.20122.58124.16124.1615
07 Jun 2021120.52127.78119.96125.06125.067
04 Jun 2021117.94119.78117.76118.92118.92-
03 Jun 2021124.00124.00116.82119.28119.2825
02 Jun 2021111.80120.10111.50118.88118.8860
01 Jun 2021117.12118.80108.36111.32111.32-
31 May 2021119.42119.42115.92116.26116.2632
28 May 2021121.02125.90118.00118.14118.14-
27 May 2021105.46119.34104.94115.02115.025
26 May 202198.33103.7898.19103.78103.7815
25 May 202197.9997.9995.6897.1897.1815
21 May 202188.9989.6188.1188.5888.5830
20 May 202185.6088.8784.5088.7588.7511
19 May 202185.1085.2683.5283.9583.95-
18 May 202184.8486.2084.4486.2086.2010
17 May 202188.2088.2082.9082.9082.9035
14 May 202185.5086.9385.0086.5286.5263
13 May 202187.9888.0682.9182.9182.9127
12 May 202190.5191.0086.3687.1987.196
11 May 202186.6690.2882.5090.2890.2810
10 May 202191.8091.8085.4088.1588.1520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...