Yahoo

Mail

Singapore markets open in 2 hours 23 minutes

Straits Times Index
3,363.68
-13.97(-0.41%)
S&P 500
4,179.76
+60.55(+1.47%)
Dow
34,053.94
-39.02(-0.11%)
Nasdaq
12,200.82
+384.50(+3.25%)
BTC-USD
23,562.19
-186.88(-0.79%)
CMC Crypto 200
541.21
-4.11(-0.75%)

Beyond Meat, Inc. (0Q3.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

15.78

+0.41

(+2.68%)

At close: 08:07AM CET

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	15.78	15.78	15.78	15.78	15.78	2,155
01 Feb 2023	15.04	15.37	14.59	15.37	15.37	2,155
31 Jan 2023	15.27	15.27	15.27	15.27	15.27	-
30 Jan 2023	17.13	17.13	15.36	15.36	15.36	116
27 Jan 2023	14.73	16.22	14.73	16.22	16.22	620
26 Jan 2023	14.73	14.73	14.73	14.73	14.73	-
25 Jan 2023	14.59	14.59	14.32	14.32	14.32	200
24 Jan 2023	15.37	15.54	15.25	15.25	15.25	490
23 Jan 2023	13.88	15.37	13.88	15.37	15.37	415
20 Jan 2023	13.29	13.34	13.29	13.34	13.34	115
19 Jan 2023	13.51	13.51	13.51	13.51	13.51	-
18 Jan 2023	14.52	14.52	14.52	14.52	14.52	-
17 Jan 2023	14.22	14.23	14.22	14.23	14.23	300
16 Jan 2023	15.11	15.11	15.11	15.11	15.11	-
13 Jan 2023	15.11	15.11	15.11	15.11	15.11	-
12 Jan 2023	14.63	14.63	14.63	14.63	14.63	-
11 Jan 2023	13.69	13.69	13.69	13.69	13.69	-
10 Jan 2023	13.13	14.19	13.13	14.19	14.19	350
09 Jan 2023	12.78	13.13	12.78	13.13	13.13	51
06 Jan 2023	12.30	12.30	12.30	12.30	12.30	-
05 Jan 2023	11.99	11.99	11.99	11.99	11.99	-
04 Jan 2023	11.85	11.85	11.85	11.85	11.85	-
03 Jan 2023	11.66	12.04	11.66	12.04	12.04	150
02 Jan 2023	11.58	11.58	11.58	11.58	11.58	-
30 Dec 2022	11.58	11.58	11.58	11.58	11.58	-
29 Dec 2022	10.70	10.71	10.70	10.71	10.71	50
28 Dec 2022	11.21	11.23	10.54	10.54	10.54	152
27 Dec 2022	12.07	12.18	12.07	12.18	12.18	41
23 Dec 2022	12.29	12.29	12.29	12.29	12.29	-
22 Dec 2022	12.57	12.57	12.57	12.57	12.57	-
21 Dec 2022	12.57	12.57	12.57	12.57	12.57	-
20 Dec 2022	12.57	12.57	12.57	12.57	12.57	-
19 Dec 2022	13.20	13.20	12.78	12.78	12.78	39
16 Dec 2022	13.10	13.10	13.10	13.10	13.10	-
15 Dec 2022	13.67	13.67	13.67	13.67	13.67	-
14 Dec 2022	13.79	13.79	13.79	13.79	13.79	-
13 Dec 2022	13.93	14.29	13.93	14.29	14.29	145
12 Dec 2022	14.06	14.13	14.06	14.13	14.13	70
09 Dec 2022	15.15	15.15	14.06	14.06	14.06	35
08 Dec 2022	14.50	14.50	14.50	14.50	14.50	-
07 Dec 2022	13.16	13.16	13.16	13.16	13.16	-
06 Dec 2022	13.16	13.16	13.16	13.16	13.16	-
05 Dec 2022	13.51	13.51	13.51	13.51	13.51	-
02 Dec 2022	13.51	13.51	13.51	13.51	13.51	-
01 Dec 2022	13.78	13.78	13.78	13.78	13.78	-
30 Nov 2022	12.36	13.78	12.36	13.78	13.78	100
29 Nov 2022	12.15	12.15	11.94	11.94	11.94	300
28 Nov 2022	12.40	12.40	12.40	12.40	12.40	-
25 Nov 2022	12.40	12.40	12.40	12.40	12.40	-
24 Nov 2022	12.40	12.40	12.40	12.40	12.40	-
23 Nov 2022	12.40	12.40	12.40	12.40	12.40	-
22 Nov 2022	13.02	13.02	13.02	13.02	13.02	-
21 Nov 2022	13.23	13.23	13.23	13.23	13.23	-
18 Nov 2022	13.54	13.90	13.54	13.90	13.90	100
17 Nov 2022	14.24	14.24	14.24	14.24	14.24	-
16 Nov 2022	15.02	15.02	15.02	15.02	15.02	-
15 Nov 2022	15.02	15.02	15.02	15.02	15.02	-
14 Nov 2022	14.45	14.45	14.45	14.45	14.45	-
11 Nov 2022	13.90	13.90	13.89	13.89	13.89	20
10 Nov 2022	11.92	11.92	11.92	11.92	11.92	-
09 Nov 2022	12.95	12.95	12.95	12.95	12.95	-
08 Nov 2022	13.37	13.37	12.90	12.95	12.95	220
07 Nov 2022	13.91	13.91	13.91	13.91	13.91	-
04 Nov 2022	14.92	14.92	13.91	13.91	13.91	10
03 Nov 2022	15.19	15.19	15.19	15.19	15.19	-
02 Nov 2022	15.68	15.72	15.68	15.72	15.72	300
01 Nov 2022	15.81	15.81	15.81	15.81	15.81	-
31 Oct 2022	15.34	15.34	15.34	15.34	15.34	-
28 Oct 2022	14.36	14.36	14.36	14.36	14.36	-
27 Oct 2022	14.62	15.00	14.62	15.00	15.00	150
26 Oct 2022	13.65	13.65	13.65	13.65	13.65	-
25 Oct 2022	12.73	12.73	12.73	12.73	12.73	-
24 Oct 2022	13.03	13.03	13.03	13.03	13.03	-
21 Oct 2022	13.13	13.13	13.13	13.13	13.13	-
20 Oct 2022	13.90	13.90	13.90	13.90	13.90	-
19 Oct 2022	14.10	14.10	14.10	14.10	14.10	-
18 Oct 2022	13.85	14.10	13.85	14.10	14.10	150
17 Oct 2022	13.80	13.80	13.80	13.80	13.80	-
14 Oct 2022	15.26	15.26	15.26	15.26	15.26	-
13 Oct 2022	14.73	14.73	14.73	14.73	14.73	-
12 Oct 2022	14.74	14.74	14.74	14.74	14.74	-
11 Oct 2022	14.12	14.12	14.12	14.12	14.12	-
10 Oct 2022	14.44	14.44	14.44	14.44	14.44	-
07 Oct 2022	15.75	15.75	15.75	15.75	15.75	-
06 Oct 2022	16.38	16.38	16.38	16.38	16.38	-
05 Oct 2022	15.69	15.69	15.69	15.69	15.69	-
04 Oct 2022	15.01	15.01	15.01	15.01	15.01	-
03 Oct 2022	14.69	14.69	14.69	14.69	14.69	-
30 Sept 2022	14.80	14.80	14.80	14.80	14.80	-
29 Sept 2022	16.30	16.30	16.30	16.30	16.30	-
28 Sept 2022	15.23	15.23	15.23	15.23	15.23	-
27 Sept 2022	15.35	15.35	14.99	14.99	14.99	30
26 Sept 2022	15.98	15.98	15.98	15.98	15.98	-
23 Sept 2022	15.43	15.43	15.43	15.43	15.43	-
22 Sept 2022	15.93	15.93	15.93	15.93	15.93	-
21 Sept 2022	16.16	16.16	16.16	16.16	16.16	-
20 Sept 2022	17.37	17.37	17.37	17.37	17.37	-
19 Sept 2022	18.62	18.62	18.62	18.62	18.62	-
16 Sept 2022	19.70	19.70	19.45	19.45	19.45	100
15 Sept 2022	20.28	20.28	20.28	20.28	20.28	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.68-13.97(-0.41%)

S&P 5004,179.76+60.55(+1.47%)

Dow34,053.94-39.02(-0.11%)

Nasdaq12,200.82+384.50(+3.25%)

BTC-USD23,562.19-186.88(-0.79%)

CMC Crypto 200541.21-4.11(-0.75%)

Beyond Meat, Inc. (0Q3.MU)

Straits Times Index
3,363.68
-13.97(-0.41%)

S&P 500
4,179.76
+60.55(+1.47%)

Dow
34,053.94
-39.02(-0.11%)

Nasdaq
12,200.82
+384.50(+3.25%)

BTC-USD
23,562.19
-186.88(-0.79%)

CMC Crypto 200
541.21
-4.11(-0.75%)