Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,216.09 -1,202.37 (-1.87%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Beyond Meat, Inc. (0Q3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.97 | 6.07 | 5.89 | 5.94 | 5.94 | 2,075 |
| 25 Apr 2024 | 5.67 | 5.82 | 5.58 | 5.80 | 5.80 | 1,170 |
| 24 Apr 2024 | 5.84 | 5.84 | 5.64 | 5.67 | 5.67 | 2,592 |
| 23 Apr 2024 | 5.81 | 5.88 | 5.75 | 5.84 | 5.84 | 1,230 |
| 22 Apr 2024 | 6.10 | 6.10 | 5.78 | 5.78 | 5.78 | 1,711 |
| 19 Apr 2024 | 5.97 | 5.98 | 5.88 | 5.95 | 5.95 | 1,407 |
| 18 Apr 2024 | 5.98 | 6.09 | 5.84 | 5.97 | 5.97 | 342 |
| 17 Apr 2024 | 6.10 | 6.29 | 5.98 | 5.98 | 5.98 | 1,566 |
| 16 Apr 2024 | 6.06 | 6.16 | 6.00 | 6.14 | 6.14 | 1,342 |
| 15 Apr 2024 | 6.36 | 6.36 | 6.02 | 6.02 | 6.02 | 1,738 |
| 12 Apr 2024 | 6.51 | 6.51 | 6.19 | 6.19 | 6.19 | 552 |
| 11 Apr 2024 | 6.51 | 6.65 | 6.51 | 6.65 | 6.65 | 1,227 |
| 10 Apr 2024 | 6.85 | 6.95 | 6.64 | 6.66 | 6.66 | 2,577 |
| 09 Apr 2024 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 114 |
| 08 Apr 2024 | 6.92 | 6.92 | 6.78 | 6.78 | 6.78 | 785 |
| 05 Apr 2024 | 7.06 | 7.09 | 6.83 | 6.87 | 6.87 | 2,371 |
| 04 Apr 2024 | 6.98 | 7.11 | 6.94 | 7.11 | 7.11 | 151 |
| 03 Apr 2024 | 7.01 | 7.14 | 6.84 | 6.98 | 6.98 | 3,633 |
| 02 Apr 2024 | 7.49 | 7.49 | 7.13 | 7.19 | 7.19 | 7,333 |
| 28 Mar 2024 | 7.70 | 7.78 | 7.58 | 7.78 | 7.78 | 54 |
| 27 Mar 2024 | 7.71 | 7.78 | 7.60 | 7.70 | 7.70 | 762 |
| 26 Mar 2024 | 7.30 | 7.72 | 7.26 | 7.71 | 7.71 | 2,445 |
| 25 Mar 2024 | 7.47 | 7.47 | 7.24 | 7.31 | 7.31 | 5,163 |
| 22 Mar 2024 | 7.42 | 7.57 | 7.30 | 7.33 | 7.33 | 767 |
| 21 Mar 2024 | 7.49 | 7.70 | 7.48 | 7.48 | 7.48 | 260 |
| 20 Mar 2024 | 7.36 | 7.40 | 7.22 | 7.36 | 7.36 | 442 |
| 19 Mar 2024 | 7.15 | 7.30 | 7.10 | 7.30 | 7.30 | 5,269 |
| 18 Mar 2024 | 7.84 | 7.89 | 7.48 | 7.49 | 7.49 | 5,505 |
| 15 Mar 2024 | 7.68 | 7.77 | 7.44 | 7.49 | 7.49 | 5,940 |
| 14 Mar 2024 | 8.09 | 8.19 | 7.63 | 7.63 | 7.63 | - |
| 13 Mar 2024 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | 1,822 |
| 12 Mar 2024 | 7.26 | 7.43 | 7.05 | 7.43 | 7.43 | 1,586 |
| 11 Mar 2024 | 7.47 | 7.60 | 7.34 | 7.36 | 7.36 | 3,002 |
| 08 Mar 2024 | 7.26 | 7.45 | 7.26 | 7.34 | 7.34 | 10,960 |
| 07 Mar 2024 | 7.31 | 7.51 | 7.26 | 7.26 | 7.26 | 4,801 |
| 06 Mar 2024 | 7.83 | 7.88 | 7.49 | 7.49 | 7.49 | 4,317 |
| 05 Mar 2024 | 7.84 | 8.12 | 7.66 | 8.12 | 8.12 | 5,934 |
| 04 Mar 2024 | 9.11 | 9.13 | 7.95 | 8.07 | 8.07 | 23,379 |
| 01 Mar 2024 | 10.01 | 10.36 | 9.10 | 9.10 | 9.10 | 3,168 |
| 29 Feb 2024 | 8.71 | 10.05 | 8.50 | 9.66 | 9.66 | 9,478 |
| 28 Feb 2024 | 11.60 | 11.94 | 9.55 | 10.21 | 10.21 | 109,864 |
| 27 Feb 2024 | 6.86 | 6.93 | 6.74 | 6.85 | 6.85 | 17,405 |
| 26 Feb 2024 | 7.20 | 7.28 | 7.05 | 7.18 | 7.18 | 16,817 |
| 23 Feb 2024 | 7.12 | 7.12 | 6.83 | 6.93 | 6.93 | 10,621 |
| 22 Feb 2024 | 6.84 | 6.88 | 6.64 | 6.78 | 6.78 | 6,379 |
| 21 Feb 2024 | 6.58 | 6.78 | 6.54 | 6.54 | 6.54 | 8,377 |
| 20 Feb 2024 | 6.49 | 6.55 | 6.44 | 6.44 | 6.44 | 1,475 |
| 19 Feb 2024 | 6.51 | 6.64 | 6.51 | 6.53 | 6.53 | 1,434 |
| 16 Feb 2024 | 6.75 | 6.86 | 6.62 | 6.63 | 6.63 | 14,567 |
| 15 Feb 2024 | 6.34 | 6.37 | 6.23 | 6.37 | 6.37 | 344 |
| 14 Feb 2024 | 6.00 | 6.23 | 6.00 | 6.12 | 6.12 | 26,456 |
| 13 Feb 2024 | 6.47 | 6.48 | 6.05 | 6.07 | 6.07 | 3,276 |
| 12 Feb 2024 | 6.63 | 6.80 | 6.60 | 6.60 | 6.60 | 12,091 |
| 09 Feb 2024 | 6.15 | 6.74 | 6.07 | 6.46 | 6.46 | 11,170 |
| 08 Feb 2024 | 5.79 | 6.01 | 5.68 | 5.94 | 5.94 | 3,847 |
| 07 Feb 2024 | 5.69 | 5.83 | 5.60 | 5.64 | 5.64 | 5,062 |
| 06 Feb 2024 | 5.74 | 5.86 | 5.66 | 5.77 | 5.77 | 9,515 |
| 05 Feb 2024 | 6.03 | 6.03 | 5.75 | 5.75 | 5.75 | 3,176 |
| 02 Feb 2024 | 6.32 | 6.32 | 5.95 | 5.99 | 5.99 | 4,014 |
| 01 Feb 2024 | 6.25 | 6.25 | 6.08 | 6.13 | 6.13 | 637 |
| 31 Jan 2024 | 6.32 | 6.49 | 6.30 | 6.39 | 6.39 | 701 |
| 30 Jan 2024 | 6.60 | 6.60 | 6.39 | 6.43 | 6.43 | 2,135 |
| 29 Jan 2024 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 1,946 |
| 26 Jan 2024 | 6.52 | 6.75 | 6.47 | 6.75 | 6.75 | 8,245 |
| 25 Jan 2024 | 6.27 | 6.63 | 6.23 | 6.57 | 6.57 | 6,470 |
| 24 Jan 2024 | 6.42 | 6.51 | 6.30 | 6.34 | 6.34 | 20,922 |
| 23 Jan 2024 | 6.59 | 6.66 | 6.40 | 6.40 | 6.40 | 693 |
| 22 Jan 2024 | 6.71 | 6.95 | 6.66 | 6.68 | 6.68 | 1,944 |
| 19 Jan 2024 | 6.82 | 6.89 | 6.73 | 6.75 | 6.75 | 4,668 |
| 18 Jan 2024 | 6.60 | 6.78 | 6.55 | 6.77 | 6.77 | 7,237 |
| 17 Jan 2024 | 6.71 | 6.71 | 6.48 | 6.58 | 6.58 | 8,323 |
| 16 Jan 2024 | 6.86 | 6.88 | 6.69 | 6.70 | 6.70 | 5,076 |
| 15 Jan 2024 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | 2,847 |
| 12 Jan 2024 | 6.94 | 7.17 | 6.94 | 7.09 | 7.09 | 7,819 |
| 11 Jan 2024 | 7.47 | 7.55 | 6.92 | 6.94 | 6.94 | 2,516 |
| 10 Jan 2024 | 7.49 | 7.65 | 7.44 | 7.65 | 7.65 | 3,962 |
| 09 Jan 2024 | 7.87 | 7.93 | 7.44 | 7.61 | 7.61 | 12,363 |
| 08 Jan 2024 | 7.74 | 7.82 | 7.64 | 7.80 | 7.80 | 4,480 |
| 05 Jan 2024 | 7.68 | 7.71 | 7.57 | 7.64 | 7.64 | 3,541 |
| 04 Jan 2024 | 7.62 | 7.72 | 7.43 | 7.68 | 7.68 | 2,854 |
| 03 Jan 2024 | 7.56 | 7.60 | 7.25 | 7.55 | 7.55 | 10,169 |
| 02 Jan 2024 | 8.23 | 8.27 | 7.51 | 7.64 | 7.64 | 15,625 |
| 29 Dec 2023 | 7.95 | 7.95 | 7.81 | 7.87 | 7.87 | 1,687 |
| 28 Dec 2023 | 7.79 | 7.90 | 7.77 | 7.80 | 7.80 | 5,274 |
| 27 Dec 2023 | 7.95 | 8.04 | 7.78 | 7.78 | 7.78 | 2,080 |
| 22 Dec 2023 | 8.40 | 8.53 | 8.29 | 8.29 | 8.29 | 12,055 |
| 21 Dec 2023 | 8.50 | 8.63 | 8.40 | 8.48 | 8.48 | 326 |
| 20 Dec 2023 | 9.08 | 9.23 | 8.72 | 8.72 | 8.72 | 1,801 |
| 19 Dec 2023 | 9.02 | 9.42 | 8.97 | 9.18 | 9.18 | 5,782 |
| 18 Dec 2023 | 9.08 | 9.16 | 8.73 | 8.94 | 8.94 | 12,284 |
| 15 Dec 2023 | 9.93 | 9.98 | 9.40 | 9.40 | 9.40 | 6,785 |
| 14 Dec 2023 | 9.52 | 10.00 | 9.52 | 9.71 | 9.71 | 3,805 |
| 13 Dec 2023 | 9.87 | 9.87 | 8.98 | 8.98 | 8.98 | 24,969 |
| 12 Dec 2023 | 9.23 | 9.90 | 9.23 | 9.43 | 9.43 | 56,849 |
| 11 Dec 2023 | 8.27 | 8.62 | 8.23 | 8.62 | 8.62 | 8,585 |
| 08 Dec 2023 | 8.40 | 8.56 | 8.30 | 8.47 | 8.47 | 6,988 |
| 07 Dec 2023 | 9.00 | 9.00 | 8.28 | 8.50 | 8.50 | 7,061 |
| 06 Dec 2023 | 8.34 | 8.83 | 8.23 | 8.72 | 8.72 | 5,616 |
| 05 Dec 2023 | 8.00 | 8.43 | 7.66 | 8.43 | 8.43 | 7,482 |
| 04 Dec 2023 | 6.94 | 8.51 | 6.93 | 7.87 | 7.87 | 65,688 |
| *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.