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
8,115.24 +36.38 (+0.45%) Bitcoin USD
64,182.04 +520.95 (+0.82%) CMC Crypto 200
1,384.29 -12.25 (-0.88%)
Beyond Meat Inc (0Q3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| 25 Apr 2024 | 5.56 | 5.87 | 5.54 | 5.87 | 5.87 | - |
| 24 Apr 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | - |
| 23 Apr 2024 | 5.80 | 5.81 | 5.73 | 5.73 | 5.73 | - |
| 22 Apr 2024 | 5.99 | 5.99 | 5.72 | 5.72 | 5.72 | - |
| 19 Apr 2024 | 5.88 | 5.97 | 5.88 | 5.97 | 5.97 | - |
| 18 Apr 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | - |
| 17 Apr 2024 | 6.09 | 6.20 | 5.98 | 5.98 | 5.98 | - |
| 16 Apr 2024 | 6.05 | 6.09 | 6.02 | 6.02 | 6.02 | - |
| 15 Apr 2024 | 6.23 | 6.24 | 6.00 | 6.00 | 6.00 | - |
| 12 Apr 2024 | 6.41 | 6.43 | 6.19 | 6.19 | 6.19 | 300 |
| 11 Apr 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | - |
| 10 Apr 2024 | 6.82 | 6.82 | 6.47 | 6.47 | 6.47 | - |
| 09 Apr 2024 | 6.75 | 6.91 | 6.75 | 6.91 | 6.91 | - |
| 08 Apr 2024 | 6.79 | 6.88 | 6.78 | 6.86 | 6.86 | 60 |
| 05 Apr 2024 | 7.09 | 7.09 | 6.90 | 6.92 | 6.92 | 420 |
| 04 Apr 2024 | 6.94 | 7.08 | 6.93 | 7.08 | 7.08 | - |
| 03 Apr 2024 | 7.12 | 7.12 | 6.77 | 6.93 | 6.93 | 250 |
| 02 Apr 2024 | 7.31 | 7.40 | 7.11 | 7.11 | 7.11 | 250 |
| 28 Mar 2024 | 7.59 | 7.96 | 7.59 | 7.96 | 7.96 | - |
| 27 Mar 2024 | 7.59 | 7.74 | 7.59 | 7.68 | 7.68 | - |
| 26 Mar 2024 | 7.26 | 7.70 | 7.25 | 7.70 | 7.70 | - |
| 25 Mar 2024 | 7.28 | 7.42 | 7.24 | 7.24 | 7.24 | - |
| 22 Mar 2024 | 7.39 | 7.42 | 7.31 | 7.31 | 7.31 | - |
| 21 Mar 2024 | 7.40 | 7.53 | 7.40 | 7.52 | 7.52 | 20 |
| 20 Mar 2024 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | - |
| 19 Mar 2024 | 7.15 | 7.15 | 6.83 | 7.09 | 7.09 | - |
| 18 Mar 2024 | 7.78 | 7.79 | 7.51 | 7.51 | 7.51 | - |
| 15 Mar 2024 | 7.48 | 7.67 | 7.48 | 7.55 | 7.55 | - |
| 14 Mar 2024 | 8.16 | 8.16 | 7.79 | 7.79 | 7.79 | - |
| 13 Mar 2024 | 7.44 | 7.74 | 7.44 | 7.74 | 7.74 | - |
| 12 Mar 2024 | 7.20 | 7.39 | 7.20 | 7.39 | 7.39 | - |
| 11 Mar 2024 | 7.37 | 7.43 | 7.26 | 7.35 | 7.35 | 5 |
| 08 Mar 2024 | 7.22 | 7.62 | 7.22 | 7.47 | 7.47 | - |
| 07 Mar 2024 | 7.30 | 7.38 | 7.20 | 7.20 | 7.20 | - |
| 06 Mar 2024 | 7.65 | 7.68 | 7.52 | 7.56 | 7.56 | - |
| 05 Mar 2024 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | - |
| 04 Mar 2024 | 8.95 | 9.06 | 7.90 | 7.90 | 7.90 | 10 |
| 01 Mar 2024 | 9.70 | 9.95 | 8.98 | 8.98 | 8.98 | - |
| 29 Feb 2024 | 8.82 | 9.19 | 8.71 | 9.19 | 9.19 | - |
| 28 Feb 2024 | 11.75 | 11.75 | 10.21 | 10.21 | 10.21 | 100 |
| 27 Feb 2024 | 6.73 | 6.96 | 6.70 | 6.96 | 6.96 | 2 |
| 26 Feb 2024 | 7.20 | 7.48 | 6.90 | 6.90 | 6.90 | - |
| 23 Feb 2024 | 7.03 | 7.12 | 6.87 | 7.12 | 7.12 | - |
| 22 Feb 2024 | 6.73 | 6.94 | 6.65 | 6.94 | 6.94 | - |
| 21 Feb 2024 | 6.55 | 6.77 | 6.55 | 6.65 | 6.65 | - |
| 20 Feb 2024 | 6.48 | 6.49 | 6.35 | 6.48 | 6.48 | - |
| 19 Feb 2024 | 6.51 | 6.52 | 6.50 | 6.50 | 6.50 | - |
| 16 Feb 2024 | 6.72 | 6.73 | 6.53 | 6.54 | 6.54 | 300 |
| 15 Feb 2024 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | - |
| 14 Feb 2024 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | - |
| 13 Feb 2024 | 6.37 | 6.37 | 6.02 | 6.02 | 6.02 | - |
| 12 Feb 2024 | 6.52 | 6.73 | 6.52 | 6.52 | 6.52 | - |
| 09 Feb 2024 | 6.03 | 6.71 | 6.03 | 6.71 | 6.71 | 500 |
| 08 Feb 2024 | 5.70 | 5.93 | 5.70 | 5.93 | 5.93 | - |
| 07 Feb 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | - |
| 06 Feb 2024 | 5.63 | 5.74 | 5.63 | 5.74 | 5.74 | - |
| 05 Feb 2024 | 5.93 | 5.94 | 5.73 | 5.73 | 5.73 | - |
| 02 Feb 2024 | 6.21 | 6.21 | 5.90 | 5.90 | 5.90 | - |
| 01 Feb 2024 | 6.11 | 6.23 | 6.11 | 6.15 | 6.15 | - |
| 31 Jan 2024 | 6.20 | 6.55 | 6.20 | 6.33 | 6.33 | - |
| 30 Jan 2024 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | - |
| 29 Jan 2024 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | - |
| 26 Jan 2024 | 6.40 | 6.74 | 6.39 | 6.74 | 6.74 | - |
| 25 Jan 2024 | 6.23 | 6.60 | 6.22 | 6.60 | 6.60 | - |
| 24 Jan 2024 | 6.31 | 6.31 | 6.26 | 6.26 | 6.26 | - |
| 23 Jan 2024 | 6.59 | 6.76 | 6.27 | 6.27 | 6.27 | - |
| 22 Jan 2024 | 6.70 | 6.86 | 6.47 | 6.47 | 6.47 | - |
| 19 Jan 2024 | 6.75 | 6.88 | 6.75 | 6.76 | 6.76 | - |
| 18 Jan 2024 | 6.63 | 6.65 | 6.61 | 6.65 | 6.65 | - |
| 17 Jan 2024 | 6.59 | 6.59 | 6.53 | 6.54 | 6.54 | - |
| 16 Jan 2024 | 6.77 | 6.96 | 6.62 | 6.76 | 6.76 | 1,000 |
| 15 Jan 2024 | 6.85 | 6.85 | 6.72 | 6.72 | 6.72 | - |
| 12 Jan 2024 | 6.95 | 7.16 | 6.94 | 6.94 | 6.94 | 3 |
| 11 Jan 2024 | 7.46 | 7.46 | 6.97 | 6.97 | 6.97 | - |
| 10 Jan 2024 | 7.36 | 7.55 | 7.36 | 7.55 | 7.55 | - |
| 09 Jan 2024 | 7.72 | 7.72 | 7.49 | 7.49 | 7.49 | - |
| 08 Jan 2024 | 7.60 | 7.77 | 7.60 | 7.77 | 7.77 | - |
| 05 Jan 2024 | 7.57 | 7.59 | 7.56 | 7.59 | 7.59 | - |
| 04 Jan 2024 | 7.49 | 7.81 | 7.49 | 7.81 | 7.81 | - |
| 03 Jan 2024 | 7.41 | 7.53 | 7.41 | 7.53 | 7.53 | - |
| 02 Jan 2024 | 8.19 | 8.19 | 7.33 | 7.33 | 7.33 | 100 |
| 29 Dec 2023 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | - |
| 28 Dec 2023 | 7.79 | 7.87 | 7.68 | 7.68 | 7.68 | - |
| 27 Dec 2023 | 7.95 | 7.98 | 7.77 | 7.77 | 7.77 | - |
| 22 Dec 2023 | 8.39 | 8.40 | 8.22 | 8.22 | 8.22 | - |
| 21 Dec 2023 | 8.49 | 8.50 | 8.41 | 8.48 | 8.48 | - |
| 20 Dec 2023 | 9.10 | 9.10 | 8.76 | 8.81 | 8.81 | - |
| 19 Dec 2023 | 8.91 | 9.21 | 8.91 | 9.21 | 9.21 | - |
| 18 Dec 2023 | 9.09 | 9.25 | 8.97 | 8.97 | 8.97 | - |
| 15 Dec 2023 | 9.72 | 9.72 | 9.35 | 9.35 | 9.35 | - |
| 14 Dec 2023 | 9.55 | 9.82 | 9.55 | 9.78 | 9.78 | - |
| 13 Dec 2023 | 9.70 | 9.75 | 8.98 | 8.98 | 8.98 | - |
| 12 Dec 2023 | 9.18 | 9.60 | 9.18 | 9.60 | 9.60 | - |
| 11 Dec 2023 | 8.34 | 8.55 | 8.16 | 8.55 | 8.55 | - |
| 08 Dec 2023 | 8.35 | 8.68 | 8.29 | 8.29 | 8.29 | - |
| 07 Dec 2023 | 8.87 | 8.90 | 8.47 | 8.47 | 8.47 | - |
| 06 Dec 2023 | 8.19 | 8.81 | 8.19 | 8.65 | 8.65 | - |
| 05 Dec 2023 | 7.86 | 8.16 | 7.86 | 8.16 | 8.16 | - |
| 04 Dec 2023 | 6.91 | 8.20 | 6.87 | 8.20 | 8.20 | - |
| *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.