Singapore Markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Beyond Meat, Inc. (0Q3.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
57.81-1.17 (-1.98%)
At close: 04:15PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202159.6459.6457.8157.8157.8117
02 Dec 202158.5258.9858.5258.9858.9850
01 Dec 202163.0263.0259.4759.4759.4720
30 Nov 202165.3165.3162.5762.5762.5745
29 Nov 202168.0268.0265.5465.5465.54135
26 Nov 202167.6867.6866.7067.5267.5212
25 Nov 202167.1668.1167.1668.1168.11100
24 Nov 202166.8966.8964.9564.9564.9510
23 Nov 202167.9968.1667.2168.1668.1698
22 Nov 202168.9468.9468.9468.9468.946
19 Nov 202169.5469.5469.5469.5469.54-
18 Nov 202171.7571.7571.7571.7571.75-
17 Nov 202173.5674.0073.5674.0074.002
16 Nov 202173.5773.5773.1273.1273.1210
15 Nov 202174.8174.8173.5373.5973.59265
12 Nov 202171.8073.2171.8073.2173.21101
11 Nov 202167.7869.6766.1069.6769.67355
10 Nov 202184.9084.9084.9084.9084.90-
09 Nov 202184.9084.9084.9084.9084.90-
08 Nov 202186.5786.5786.2986.2986.291
05 Nov 202188.2888.2886.7086.7086.705
04 Nov 202190.8190.8890.8090.8090.8026
03 Nov 202186.2186.2186.2186.2186.21-
02 Nov 202186.2286.2286.2286.2286.22-
01 Nov 202186.0186.9886.0186.9886.9880
29 Oct 202184.7286.7584.7286.7586.7598
28 Oct 202183.1183.3583.1183.3583.3520
27 Oct 202181.6081.6081.1481.4181.4150
26 Oct 202183.4083.4082.7482.7482.7415
25 Oct 202181.5182.8980.5180.5180.5136
22 Oct 202193.1693.1679.9479.9479.9434
21 Oct 202191.7391.7391.7391.7391.731
20 Oct 202192.0692.7692.0692.7692.762
19 Oct 202191.7991.7991.7991.7991.79-
18 Oct 202191.2891.2891.1991.1991.19200
15 Oct 202192.5692.5692.5692.5692.56-
14 Oct 202191.1891.1891.1891.1891.18-
13 Oct 202190.6591.1890.6591.1891.18250
12 Oct 202187.2790.8887.2790.8890.885
11 Oct 202187.2887.2886.9086.9086.905
08 Oct 202190.0390.5090.0390.5090.5055
07 Oct 202188.4288.4288.4288.4288.42-
06 Oct 202186.9986.9986.9986.9986.99-
05 Oct 202188.5288.5288.3188.3188.3120
04 Oct 202191.0591.0591.0591.0591.05-
01 Oct 202191.0591.0591.0591.0591.05-
30 Sep 202192.5892.5892.4492.4492.4420
29 Sep 202192.6692.6692.6692.6692.66-
28 Sep 202196.3896.3896.3896.3896.38-
27 Sep 202194.2494.2493.7693.7693.767
24 Sep 202196.0696.0694.3694.3694.3622
23 Sep 202197.5698.1697.5698.1698.1610
22 Sep 202195.8397.9195.8397.9097.9051
21 Sep 202195.7495.7495.7495.7495.741
20 Sep 202195.5495.5495.5495.5495.54-
17 Sep 202191.1595.5491.1595.5495.54120
16 Sep 202193.0593.0593.0593.0593.05-
15 Sep 202193.5593.5592.6592.6592.65-
14 Sep 202195.9195.9195.9195.9195.91-
13 Sep 202195.9595.9595.9595.9595.95-
10 Sep 202196.2396.2396.2396.2396.23-
09 Sep 202194.5294.5294.5294.5294.5210
08 Sep 202196.9196.9196.5396.5396.5374
07 Sep 202198.1198.1198.1198.1198.11-
06 Sep 202198.1998.1997.4297.8797.8717
03 Sep 202199.8199.8199.8199.8199.81-
02 Sep 2021101.68101.68101.68101.68101.68-
01 Sep 2021101.60101.68101.60101.68101.684
31 Aug 2021102.64102.64102.64102.64102.64-
30 Aug 2021103.52103.52103.00103.00103.002
27 Aug 2021102.84102.84102.84102.84102.84-
26 Aug 2021103.88103.88103.88103.88103.88-
25 Aug 2021105.76106.32105.76106.32106.3220
24 Aug 2021103.86103.86103.86103.86103.8610
23 Aug 2021100.44101.48100.44101.48101.4879
20 Aug 202198.7598.7598.7598.7598.75-
19 Aug 2021101.70101.7099.7199.7199.7151
18 Aug 2021100.78101.78100.78101.78101.7880
17 Aug 2021100.92100.92100.92100.92100.92-
16 Aug 2021102.88102.88102.88102.88102.88-
13 Aug 2021106.26106.62106.26106.62106.6260
12 Aug 2021106.26106.26106.26106.26106.26-
11 Aug 2021108.28108.28108.22108.22108.222
10 Aug 2021110.80112.84109.68109.68109.6862
09 Aug 2021104.72105.06104.72105.06105.0610
06 Aug 202198.02100.9698.02100.96100.96196
05 Aug 2021103.74103.74103.74103.74103.74-
04 Aug 2021103.54103.54103.44103.44103.444
03 Aug 2021104.46104.96104.46104.96104.9628
02 Aug 2021104.14104.14104.14104.14104.14-
30 Jul 2021104.98104.98104.98104.98104.98-
29 Jul 2021106.02106.02106.02106.02106.02-
28 Jul 2021104.14105.02104.14105.02105.0220
27 Jul 2021106.88106.88102.96102.96102.9650
26 Jul 2021106.96106.96106.96106.96106.96-
23 Jul 2021109.64109.64109.64109.64109.64-
22 Jul 2021111.02111.94111.02111.94111.945
21 Jul 2021110.58111.76110.54110.54110.54142
20 Jul 2021106.66106.66106.66106.66106.66-
19 Jul 2021105.98105.98105.24105.76105.7632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...