Singapore markets closed

Beyond Meat Inc (0Q3.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
7.61+0.02 (+0.24%)
As of 10:34AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.597.617.597.617.6140
27 Mar 20247.607.607.597.597.59-
26 Mar 20247.267.267.267.267.26-
25 Mar 20247.307.307.257.257.25283
22 Mar 20247.397.397.397.397.39-
21 Mar 20247.457.457.457.457.45-
20 Mar 20247.257.257.257.257.25-
19 Mar 20247.157.157.157.157.15-
18 Mar 20247.747.747.747.747.74-
15 Mar 20247.477.477.477.477.47200
14 Mar 20248.168.168.168.168.16-
13 Mar 20247.447.447.447.447.44-
12 Mar 20247.207.207.207.207.20-
11 Mar 20247.377.377.377.377.37-
08 Mar 20247.227.227.227.227.22-
07 Mar 20247.317.427.317.427.425
06 Mar 20247.657.657.657.657.65-
05 Mar 20247.707.707.707.707.703
04 Mar 20248.958.958.788.788.78125
01 Mar 20249.949.949.779.779.77311
29 Feb 20248.889.738.889.739.7310
28 Feb 202411.8911.8910.2510.2510.251,005
27 Feb 20246.736.736.736.736.73-
26 Feb 20247.207.207.207.207.20-
23 Feb 20247.037.037.037.037.03-
22 Feb 20246.746.746.746.746.74-
21 Feb 20246.556.556.556.556.55-
20 Feb 20246.496.496.496.496.49-
19 Feb 20246.516.516.516.516.51-
16 Feb 20246.746.746.746.746.74-
15 Feb 20246.246.246.246.246.24-
14 Feb 20245.985.985.985.985.98-
13 Feb 20246.376.446.376.446.4440
12 Feb 20246.536.536.536.536.53-
09 Feb 20246.036.036.036.036.03-
08 Feb 20245.715.715.715.715.71-
07 Feb 20245.675.675.675.675.67-
06 Feb 20245.635.635.635.635.63-
05 Feb 20245.935.935.935.935.93-
02 Feb 20246.206.206.206.206.20-
01 Feb 20246.116.116.116.116.11-
31 Jan 20246.206.206.206.206.20-
30 Jan 20246.486.486.486.486.48-
29 Jan 20246.596.596.596.596.59-
26 Jan 20246.406.406.406.406.40-
25 Jan 20246.236.356.236.356.35150
24 Jan 20246.316.316.316.316.31-
23 Jan 20246.596.596.596.596.59-
22 Jan 20246.706.706.706.706.70-
19 Jan 20246.886.886.746.746.7450
18 Jan 20246.636.636.636.636.63-
17 Jan 20246.596.596.596.596.59-
16 Jan 20246.776.776.776.776.77-
15 Jan 20246.956.956.956.956.95-
12 Jan 20246.956.956.956.956.95-
11 Jan 20247.457.457.457.457.45-
10 Jan 20247.367.367.367.367.36-
09 Jan 20247.727.727.727.727.72-
08 Jan 20247.607.747.607.747.743
05 Jan 20247.577.677.577.677.67100
04 Jan 20247.497.497.497.497.49-
03 Jan 20247.417.417.417.417.41-
02 Jan 20248.198.198.198.198.19-
29 Dec 20237.847.897.847.897.89-
28 Dec 20237.787.787.787.787.78-
27 Dec 20237.957.957.957.957.95-
22 Dec 20238.408.408.408.408.40-
21 Dec 20238.498.498.498.498.49-
20 Dec 20239.109.109.109.109.10-
19 Dec 20238.918.918.918.918.91-
18 Dec 20239.099.099.099.099.09-
15 Dec 20239.739.739.739.739.73-
14 Dec 20239.559.559.559.559.55-
13 Dec 20239.709.809.709.809.80100
12 Dec 20239.149.149.149.149.14-
11 Dec 20238.348.348.348.348.34-
08 Dec 20238.358.358.358.358.3535
07 Dec 20238.878.878.878.878.87-
06 Dec 20238.188.188.188.188.18-
05 Dec 20237.867.867.807.807.801
04 Dec 20236.916.916.916.916.91-
01 Dec 20236.676.806.616.806.8098
30 Nov 20236.246.246.246.246.24-
29 Nov 20236.006.006.006.006.00-
28 Nov 20235.845.845.845.845.84-
27 Nov 20236.146.145.885.885.88300
24 Nov 20236.026.026.026.026.02-
23 Nov 20236.056.056.056.056.052
22 Nov 20235.735.735.735.735.73-
21 Nov 20236.026.025.845.845.84200
20 Nov 20236.036.036.036.036.03-
17 Nov 20236.286.286.286.286.28-
16 Nov 20236.586.586.586.586.58-
15 Nov 20236.166.166.166.166.16-
14 Nov 20235.925.925.925.925.92-
13 Nov 20236.316.316.316.316.31-
10 Nov 20236.276.276.276.276.27-
09 Nov 20236.156.156.156.156.15-
08 Nov 20236.456.456.456.456.45-
07 Nov 20236.406.406.406.406.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...