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
63,700.23 +762.05 (+1.21%) CMC Crypto 200
1,374.60 -21.94 (-1.57%)
Beyond Meat, Inc. (0Q3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.94 | 6.04 | 5.85 | 5.97 | 5.97 | 280 |
| 25 Apr 2024 | 5.64 | 5.94 | 5.52 | 5.87 | 5.87 | 263 |
| 24 Apr 2024 | 5.70 | 5.76 | 5.53 | 5.63 | 5.63 | 360 |
| 23 Apr 2024 | 5.77 | 5.79 | 5.67 | 5.67 | 5.67 | 50 |
| 22 Apr 2024 | 5.96 | 5.96 | 5.67 | 5.75 | 5.75 | - |
| 19 Apr 2024 | 6.02 | 6.02 | 5.84 | 5.93 | 5.93 | 18,070 |
| 18 Apr 2024 | 5.97 | 6.08 | 5.90 | 5.96 | 5.96 | 1,623 |
| 17 Apr 2024 | 6.07 | 6.20 | 5.95 | 6.00 | 6.00 | 126 |
| 16 Apr 2024 | 6.20 | 6.20 | 5.99 | 6.15 | 6.15 | 232 |
| 15 Apr 2024 | 6.20 | 6.24 | 6.03 | 6.08 | 6.08 | 1,190 |
| 12 Apr 2024 | 6.38 | 6.38 | 6.19 | 6.20 | 6.20 | 75 |
| 11 Apr 2024 | 6.47 | 6.63 | 6.41 | 6.42 | 6.42 | 45 |
| 10 Apr 2024 | 6.79 | 6.93 | 6.48 | 6.55 | 6.55 | 1,900 |
| 09 Apr 2024 | 6.73 | 6.93 | 6.73 | 6.89 | 6.89 | 307 |
| 08 Apr 2024 | 6.76 | 6.89 | 6.76 | 6.80 | 6.80 | 6 |
| 05 Apr 2024 | 7.06 | 7.06 | 6.82 | 6.82 | 6.82 | 502 |
| 04 Apr 2024 | 6.90 | 7.09 | 6.90 | 6.91 | 6.91 | - |
| 03 Apr 2024 | 6.98 | 7.06 | 6.75 | 6.98 | 6.98 | 383 |
| 02 Apr 2024 | 7.28 | 7.45 | 7.06 | 7.07 | 7.07 | 155 |
| 28 Mar 2024 | 7.56 | 7.94 | 7.55 | 7.55 | 7.55 | 393 |
| 27 Mar 2024 | 7.56 | 7.69 | 7.48 | 7.48 | 7.48 | - |
| 26 Mar 2024 | 7.23 | 7.71 | 7.23 | 7.47 | 7.47 | 160 |
| 25 Mar 2024 | 7.26 | 7.36 | 7.18 | 7.18 | 7.18 | 431 |
| 22 Mar 2024 | 7.37 | 7.50 | 7.20 | 7.20 | 7.20 | 348 |
| 21 Mar 2024 | 7.42 | 7.61 | 7.32 | 7.32 | 7.32 | 125 |
| 20 Mar 2024 | 7.22 | 7.50 | 7.22 | 7.34 | 7.34 | - |
| 19 Mar 2024 | 7.12 | 7.32 | 6.80 | 7.15 | 7.15 | 452 |
| 18 Mar 2024 | 7.94 | 7.94 | 7.42 | 7.61 | 7.61 | 143 |
| 15 Mar 2024 | 7.44 | 7.78 | 7.36 | 7.60 | 7.60 | 395 |
| 14 Mar 2024 | 8.13 | 8.19 | 7.42 | 7.42 | 7.42 | 210 |
| 13 Mar 2024 | 7.41 | 7.93 | 7.41 | 7.93 | 7.93 | 180 |
| 12 Mar 2024 | 7.17 | 7.45 | 7.14 | 7.34 | 7.34 | 10 |
| 11 Mar 2024 | 7.34 | 7.36 | 7.14 | 7.14 | 7.14 | 214 |
| 08 Mar 2024 | 7.19 | 7.48 | 7.19 | 7.41 | 7.41 | 400 |
| 07 Mar 2024 | 7.27 | 7.40 | 7.14 | 7.24 | 7.24 | 25 |
| 06 Mar 2024 | 7.62 | 7.93 | 7.36 | 7.36 | 7.36 | 462 |
| 05 Mar 2024 | 7.67 | 8.05 | 7.64 | 7.64 | 7.64 | 500 |
| 04 Mar 2024 | 9.10 | 9.20 | 7.78 | 7.78 | 7.78 | 3,030 |
| 01 Mar 2024 | 9.72 | 10.34 | 8.98 | 8.99 | 8.99 | 1,135 |
| 29 Feb 2024 | 8.85 | 10.36 | 8.44 | 9.85 | 9.85 | 2,473 |
| 28 Feb 2024 | 12.10 | 12.10 | 9.03 | 9.03 | 9.03 | 21,104 |
| 27 Feb 2024 | 6.67 | 6.97 | 6.65 | 6.94 | 6.94 | 2,225 |
| 26 Feb 2024 | 7.13 | 7.26 | 6.84 | 6.84 | 6.84 | 1,908 |
| 23 Feb 2024 | 6.96 | 7.16 | 6.83 | 7.16 | 7.16 | 360 |
| 22 Feb 2024 | 6.65 | 7.02 | 6.63 | 7.00 | 7.00 | 200 |
| 21 Feb 2024 | 6.49 | 6.75 | 6.49 | 6.74 | 6.74 | 725 |
| 20 Feb 2024 | 6.42 | 6.55 | 6.20 | 6.55 | 6.55 | 100 |
| 19 Feb 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - |
| 16 Feb 2024 | 6.66 | 6.66 | 6.54 | 6.57 | 6.57 | - |
| 15 Feb 2024 | 6.17 | 6.68 | 6.17 | 6.68 | 6.68 | 600 |
| 14 Feb 2024 | 5.93 | 6.18 | 5.93 | 6.18 | 6.18 | 40 |
| 13 Feb 2024 | 6.31 | 6.47 | 5.98 | 5.98 | 5.98 | 135 |
| 12 Feb 2024 | 6.46 | 6.71 | 6.37 | 6.37 | 6.37 | 1,440 |
| 09 Feb 2024 | 5.97 | 6.81 | 5.97 | 6.58 | 6.58 | 540 |
| 08 Feb 2024 | 5.65 | 6.06 | 5.65 | 6.06 | 6.06 | 1,118 |
| 07 Feb 2024 | 5.62 | 5.73 | 5.58 | 5.73 | 5.73 | 2,569 |
| 06 Feb 2024 | 5.58 | 5.77 | 5.58 | 5.65 | 5.65 | 4,551 |
| 05 Feb 2024 | 6.00 | 6.00 | 5.69 | 5.69 | 5.69 | 665 |
| 02 Feb 2024 | 6.14 | 6.23 | 5.90 | 5.94 | 5.94 | 27 |
| 01 Feb 2024 | 6.05 | 6.16 | 6.05 | 6.12 | 6.12 | 5 |
| 31 Jan 2024 | 6.14 | 6.43 | 6.10 | 6.10 | 6.10 | 96 |
| 30 Jan 2024 | 6.42 | 6.55 | 6.26 | 6.26 | 6.26 | 61 |
| 29 Jan 2024 | 6.50 | 6.50 | 6.39 | 6.49 | 6.49 | 670 |
| 26 Jan 2024 | 6.34 | 6.97 | 6.34 | 6.57 | 6.57 | 115 |
| 25 Jan 2024 | 6.17 | 6.60 | 6.17 | 6.46 | 6.46 | 60 |
| 24 Jan 2024 | 6.25 | 6.42 | 6.23 | 6.25 | 6.25 | 280 |
| 23 Jan 2024 | 6.53 | 6.74 | 6.25 | 6.25 | 6.25 | 20 |
| 22 Jan 2024 | 6.64 | 6.81 | 6.47 | 6.61 | 6.61 | 19 |
| 19 Jan 2024 | 6.75 | 6.84 | 6.70 | 6.70 | 6.70 | 180 |
| 18 Jan 2024 | 6.54 | 6.77 | 6.54 | 6.77 | 6.77 | 6 |
| 17 Jan 2024 | 6.53 | 6.64 | 6.53 | 6.64 | 6.64 | - |
| 16 Jan 2024 | 6.71 | 6.78 | 6.54 | 6.72 | 6.72 | 338 |
| 15 Jan 2024 | 6.78 | 6.88 | 6.72 | 6.73 | 6.73 | 575 |
| 12 Jan 2024 | 6.89 | 7.08 | 6.83 | 6.83 | 6.83 | - |
| 11 Jan 2024 | 7.38 | 7.51 | 6.90 | 7.00 | 7.00 | 326 |
| 10 Jan 2024 | 7.29 | 7.82 | 7.29 | 7.48 | 7.48 | 160 |
| 09 Jan 2024 | 7.64 | 7.90 | 7.38 | 7.39 | 7.39 | 400 |
| 08 Jan 2024 | 7.52 | 7.85 | 7.52 | 7.76 | 7.76 | 5 |
| 05 Jan 2024 | 7.49 | 7.68 | 7.48 | 7.68 | 7.68 | 450 |
| 04 Jan 2024 | 7.42 | 7.88 | 7.42 | 7.63 | 7.63 | 1,200 |
| 03 Jan 2024 | 7.35 | 7.58 | 7.35 | 7.54 | 7.54 | - |
| 02 Jan 2024 | 8.10 | 8.20 | 7.34 | 7.37 | 7.37 | 1,351 |
| 29 Dec 2023 | 7.77 | 7.85 | 7.77 | 7.81 | 7.81 | 111 |
| 28 Dec 2023 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 281 |
| 27 Dec 2023 | 7.88 | 7.94 | 7.76 | 7.79 | 7.79 | 475 |
| 22 Dec 2023 | 8.32 | 8.46 | 8.08 | 8.08 | 8.08 | 413 |
| 21 Dec 2023 | 8.41 | 8.59 | 8.37 | 8.48 | 8.48 | 635 |
| 20 Dec 2023 | 8.99 | 9.11 | 8.44 | 8.44 | 8.44 | 180 |
| 19 Dec 2023 | 8.83 | 9.33 | 8.82 | 9.05 | 9.05 | 548 |
| 18 Dec 2023 | 9.00 | 9.21 | 8.68 | 9.07 | 9.07 | 3,114 |
| 15 Dec 2023 | 9.63 | 10.03 | 9.22 | 9.22 | 9.22 | 155 |
| 14 Dec 2023 | 9.42 | 9.85 | 9.42 | 9.56 | 9.56 | 550 |
| 13 Dec 2023 | 9.66 | 9.66 | 8.92 | 9.56 | 9.56 | 218 |
| 12 Dec 2023 | 9.09 | 9.84 | 9.09 | 9.84 | 9.84 | 21,208 |
| 11 Dec 2023 | 8.26 | 9.14 | 8.25 | 9.14 | 9.14 | 1,525 |
| 08 Dec 2023 | 8.27 | 8.60 | 8.27 | 8.41 | 8.41 | 260 |
| 07 Dec 2023 | 8.90 | 9.02 | 8.26 | 8.39 | 8.39 | 721 |
| 06 Dec 2023 | 8.10 | 8.97 | 8.10 | 8.91 | 8.91 | 7,563 |
| 05 Dec 2023 | 7.78 | 8.37 | 7.65 | 8.19 | 8.19 | 1,078 |
| 04 Dec 2023 | 7.09 | 8.39 | 7.00 | 7.95 | 7.95 | 1,650 |
| *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.