Singapore markets closed

Beyond Meat, Inc. (0Q3.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
15.69+0.67 (+4.49%)
As of 08:01AM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202215.6915.6915.6915.6915.6930
04 Oct 202215.0115.0115.0115.0115.01-
03 Oct 202214.6914.6914.6914.6914.69-
30 Sept 202214.8014.8014.8014.8014.80-
29 Sept 202216.3016.3016.3016.3016.30-
28 Sept 202215.2315.2315.2315.2315.23-
27 Sept 202215.3515.3514.9914.9914.9930
26 Sept 202215.9815.9815.9815.9815.98-
23 Sept 202215.4315.4315.4315.4315.43-
22 Sept 202215.9315.9315.9315.9315.93-
21 Sept 202216.1616.1616.1616.1616.16-
20 Sept 202217.3717.3717.3717.3717.37-
19 Sept 202218.6218.6218.6218.6218.62-
16 Sept 202219.7019.7019.4519.4519.45100
15 Sept 202220.2820.2820.2820.2820.28-
14 Sept 202221.2021.2020.2820.2820.284
13 Sept 202222.8422.8422.8422.8422.84-
12 Sept 202222.4822.4822.4822.4822.48-
09 Sept 202222.0022.6022.0022.6022.60100
08 Sept 202222.1722.1722.1722.1722.17-
07 Sept 202222.1122.1122.1122.1122.11-
06 Sept 202223.8123.8123.8123.8123.81-
05 Sept 202223.7523.7523.7523.7523.75-
02 Sept 202224.4524.4524.4524.4524.45-
01 Sept 202224.2224.2324.2224.2324.23-
31 Aug 202224.5024.5024.5024.5024.50-
30 Aug 202224.5024.5024.5024.5024.50-
29 Aug 202224.9324.9324.5024.5024.507
26 Aug 202227.2327.2324.9524.9524.9560
25 Aug 202226.3526.9426.3526.9426.944
24 Aug 202226.1626.1626.1626.1626.16-
23 Aug 202227.3927.3926.1726.1726.17180
22 Aug 202229.3029.3028.2028.2028.20180
19 Aug 202233.0433.0432.7632.7632.7625
18 Aug 202234.3034.3034.3034.3034.30-
17 Aug 202235.2835.2835.2835.2835.28-
16 Aug 202235.2835.2835.2835.2835.28-
15 Aug 202235.9035.9035.9035.9035.90-
12 Aug 202235.9035.9035.9035.9035.90-
11 Aug 202236.2836.2836.2836.2836.28-
10 Aug 202236.3136.3936.3136.3936.3968
09 Aug 202239.0239.0239.0239.0239.02-
08 Aug 202236.2541.2236.2541.2241.2245
05 Aug 202231.0236.2531.0236.2536.2511
04 Aug 202233.0633.4233.0633.1033.1048
03 Aug 202232.5832.5832.5832.5832.58-
02 Aug 202231.2031.2031.2031.2031.20-
01 Aug 202231.0031.0031.0031.0031.00-
29 Jul 202230.9330.9330.9330.9330.9312
28 Jul 202230.9430.9430.9430.9430.94-
27 Jul 202231.3331.3331.3331.3331.33-
26 Jul 202232.5732.5732.5732.5732.57-
25 Jul 202235.4635.4635.4635.4635.46-
22 Jul 202236.7136.7136.7136.7136.71-
21 Jul 202235.8037.9635.8037.9637.9615
20 Jul 202236.8536.8536.8536.8536.85-
19 Jul 202234.0835.8134.0835.8135.8120
18 Jul 202233.9033.9033.9033.9033.90-
15 Jul 202230.0030.0030.0030.0030.00-
14 Jul 202230.0030.0030.0030.0030.00-
13 Jul 202230.4530.4530.4530.4530.45-
12 Jul 202230.2830.2830.2830.2830.28-
11 Jul 202231.2431.2431.2431.2431.24-
08 Jul 202230.6830.6830.6830.6830.68-
07 Jul 202228.4428.4428.4428.4428.44-
06 Jul 202226.2526.9226.2526.9226.9295
05 Jul 202224.5224.5224.5224.5224.52-
04 Jul 202224.0224.0224.0224.0224.02-
01 Jul 202222.5122.5122.5122.5122.51-
30 Jun 202222.9622.9622.9622.9622.96-
29 Jun 202222.9622.9622.9622.9622.96-
28 Jun 202223.6723.6723.6723.6723.67-
27 Jun 202224.3024.3024.3024.3024.30-
24 Jun 202224.8925.1124.8925.1125.1180
23 Jun 202223.9323.9323.9323.9323.93-
22 Jun 202223.6923.6923.6923.6923.69-
21 Jun 202222.8822.8822.8822.8822.88-
20 Jun 202222.8622.8622.8622.8622.86-
17 Jun 202222.9822.9822.9822.9822.98-
16 Jun 202224.5624.5624.5624.5624.56-
15 Jun 202221.7021.7021.7021.7021.70-
14 Jun 202221.7321.7321.7321.7321.73-
13 Jun 202221.3021.3021.3021.3021.30-
10 Jun 202221.9021.9021.9021.9021.90-
09 Jun 202223.3123.3123.3123.3123.31-
08 Jun 202222.9422.9422.9422.9422.94-
07 Jun 202222.9322.9322.9322.9322.93-
06 Jun 202224.4024.4024.4024.4024.40-
03 Jun 202225.3625.3625.3625.3625.36-
02 Jun 202223.7823.7823.7823.7823.78-
01 Jun 202224.9424.9424.9424.9424.94-
31 May 202227.0327.0325.6725.6725.675
30 May 202227.0327.0327.0327.0327.03-
27 May 202224.0524.0524.0524.0524.05-
26 May 202223.6823.6823.6823.6823.68-
25 May 202221.9821.9821.9821.9821.98-
24 May 202222.9522.9522.9522.9522.95-
23 May 202223.5123.5122.9522.9522.952
20 May 202224.7024.7024.7024.7024.70-
19 May 202225.1725.1725.1725.1725.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...