Singapore markets closed

Beyond Meat, Inc. (0Q3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
95.88-0.08 (-0.08%)
As of 11:07AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202195.0896.0395.0895.8895.8848
23 Sep 202196.6398.2295.9695.9695.96213
22 Sep 202195.3097.5795.2897.0097.00194
21 Sep 202195.2196.9595.0595.4295.42225
20 Sep 202194.8398.0292.9696.1296.12329
17 Sep 202190.3195.6190.3195.2395.23303
16 Sep 202193.0893.0888.7089.1089.101,401
15 Sep 202194.0694.1492.4892.9692.962,392
14 Sep 202195.0596.1092.9792.9792.97917
13 Sep 202196.5797.5895.0096.1196.11526
10 Sep 202195.6898.0995.6896.8596.85696
09 Sep 202194.0197.7894.0196.4396.43552
08 Sep 202197.0097.1394.7495.3395.33554
07 Sep 202198.7098.7095.9697.4797.47379
06 Sep 202198.8098.8097.7097.7097.70291
03 Sep 2021100.00100.1095.4995.5495.54470
02 Sep 2021101.10102.34101.10101.24101.2433
01 Sep 2021100.76103.26100.76102.58102.58123
31 Aug 2021102.22103.00101.02101.18101.18119
30 Aug 2021105.50105.50102.42102.62102.6262
27 Aug 2021101.92103.82101.92103.50103.50102
26 Aug 2021102.90104.30102.64102.86102.8629
25 Aug 2021106.72106.72102.50103.12103.12584
24 Aug 2021104.36104.60103.24104.60104.60305
23 Aug 2021101.48102.8099.34102.80102.8081
20 Aug 202198.90100.8098.50100.42100.42219
19 Aug 2021100.58101.9898.8098.9698.96545
18 Aug 2021101.32102.4499.00102.44102.44132
17 Aug 2021101.48102.0699.50100.20100.20357
16 Aug 2021103.44103.4499.26101.58101.58401
13 Aug 2021105.64107.00103.80103.88103.88288
12 Aug 2021105.52106.98104.26105.34105.3475
11 Aug 2021107.30108.42106.50106.58106.581,445
10 Aug 2021110.28115.00108.06108.42108.42661
09 Aug 2021104.20110.50104.20108.98108.98399
06 Aug 202199.50105.6098.52105.60105.60326
05 Aug 2021103.22104.00101.84103.54103.54331
04 Aug 2021103.76103.76101.98102.82102.82677
03 Aug 2021103.96104.62102.48102.66102.66114
02 Aug 2021104.68105.16102.50104.94104.94258
30 Jul 2021104.28105.08102.26103.08103.081,407
29 Jul 2021107.48107.64105.42105.72105.72490
28 Jul 2021103.40106.40103.40105.76105.76221
27 Jul 2021107.80107.80102.62103.56103.56474
26 Jul 2021108.44108.44105.76105.76105.76257
23 Jul 2021108.00109.62106.76107.24107.2485
22 Jul 2021110.02111.00108.42108.70108.7028
21 Jul 2021111.00112.48110.00112.48112.48442
20 Jul 2021107.54109.82105.48109.82109.82385
19 Jul 2021106.90106.90102.78104.72104.72435
16 Jul 2021108.30109.36106.70107.06107.0659
15 Jul 2021109.00113.44106.40106.40106.40695
14 Jul 2021115.04115.38108.70109.08109.081,048
13 Jul 2021116.02117.66115.12115.36115.3686
12 Jul 2021119.34119.34116.28117.10117.101,060
09 Jul 2021116.58119.24116.58118.22118.2275
08 Jul 2021120.02120.02115.00118.52118.52610
07 Jul 2021121.96123.62118.16119.02119.02403
06 Jul 2021125.78127.00122.28123.24123.24175
05 Jul 2021126.32127.08126.32126.78126.7866
02 Jul 2021128.00129.70126.88127.30127.301,378
01 Jul 2021131.84132.70127.00127.14127.14248
30 Jun 2021129.88134.56129.86132.62132.62278
29 Jun 2021130.00131.06128.06130.66130.66309
28 Jun 2021122.98131.04122.98128.96128.96574
25 Jun 2021119.46121.84119.36121.62121.62416
24 Jun 2021124.80124.80119.14120.12120.12170
23 Jun 2021122.82125.32122.04122.38122.38140
22 Jun 2021124.94126.00121.10122.10122.10104
21 Jun 2021121.32123.20120.00122.64122.64423
18 Jun 2021124.58126.68122.32122.52122.52225
17 Jun 2021122.06127.04122.06126.68126.68224
16 Jun 2021118.68123.62118.68122.96122.961,018
15 Jun 2021126.10126.10118.68118.68118.68188
14 Jun 2021124.62125.98120.24125.26125.26191
11 Jun 2021121.60121.94119.42121.50121.5068
10 Jun 2021124.56124.56120.98121.88121.88850
09 Jun 2021126.46126.50123.82123.82123.82255
08 Jun 2021125.04127.00122.26124.08124.08857
07 Jun 2021121.80127.42119.80125.64125.642,737
04 Jun 2021117.04120.00117.04119.38119.38412
03 Jun 2021121.68122.80116.00119.28119.282,441
02 Jun 2021110.50120.00110.36118.64118.641,891
01 Jun 2021116.12119.50108.30110.72110.721,632
31 May 2021119.42119.42115.46116.44116.441,267
28 May 2021120.50126.06117.28119.40119.402,724
27 May 2021106.80120.18104.62115.58115.582,830
26 May 202198.99104.0297.70103.66103.66447
25 May 202197.9998.0096.0896.9896.981,985
21 May 202188.9989.7588.0088.5088.50962
20 May 202186.1989.0584.5788.3088.301,299
19 May 202185.6985.6983.8683.8683.86640
18 May 202184.4186.5483.6386.3386.331,027
17 May 202188.2088.2482.5082.8982.892,525
14 May 202186.5086.9684.5486.2586.25637
13 May 202188.9488.9483.0083.1183.111,164
12 May 202191.0092.0086.2686.5986.591,494
11 May 202186.1090.8482.7990.0790.071,759
10 May 202193.0093.0084.9388.4088.402,340
07 May 202195.0095.7388.3592.2192.212,716
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...