Singapore markets open in 2 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202315.7815.7815.7815.7815.782,155
01 Feb 202315.0415.3714.5915.3715.372,155
31 Jan 202315.2715.2715.2715.2715.27-
30 Jan 202317.1317.1315.3615.3615.36116
27 Jan 202314.7316.2214.7316.2216.22620
26 Jan 202314.7314.7314.7314.7314.73-
25 Jan 202314.5914.5914.3214.3214.32200
24 Jan 202315.3715.5415.2515.2515.25490
23 Jan 202313.8815.3713.8815.3715.37415
20 Jan 202313.2913.3413.2913.3413.34115
19 Jan 202313.5113.5113.5113.5113.51-
18 Jan 202314.5214.5214.5214.5214.52-
17 Jan 202314.2214.2314.2214.2314.23300
16 Jan 202315.1115.1115.1115.1115.11-
13 Jan 202315.1115.1115.1115.1115.11-
12 Jan 202314.6314.6314.6314.6314.63-
11 Jan 202313.6913.6913.6913.6913.69-
10 Jan 202313.1314.1913.1314.1914.19350
09 Jan 202312.7813.1312.7813.1313.1351
06 Jan 202312.3012.3012.3012.3012.30-
05 Jan 202311.9911.9911.9911.9911.99-
04 Jan 202311.8511.8511.8511.8511.85-
03 Jan 202311.6612.0411.6612.0412.04150
02 Jan 202311.5811.5811.5811.5811.58-
30 Dec 202211.5811.5811.5811.5811.58-
29 Dec 202210.7010.7110.7010.7110.7150
28 Dec 202211.2111.2310.5410.5410.54152
27 Dec 202212.0712.1812.0712.1812.1841
23 Dec 202212.2912.2912.2912.2912.29-
22 Dec 202212.5712.5712.5712.5712.57-
21 Dec 202212.5712.5712.5712.5712.57-
20 Dec 202212.5712.5712.5712.5712.57-
19 Dec 202213.2013.2012.7812.7812.7839
16 Dec 202213.1013.1013.1013.1013.10-
15 Dec 202213.6713.6713.6713.6713.67-
14 Dec 202213.7913.7913.7913.7913.79-
13 Dec 202213.9314.2913.9314.2914.29145
12 Dec 202214.0614.1314.0614.1314.1370
09 Dec 202215.1515.1514.0614.0614.0635
08 Dec 202214.5014.5014.5014.5014.50-
07 Dec 202213.1613.1613.1613.1613.16-
06 Dec 202213.1613.1613.1613.1613.16-
05 Dec 202213.5113.5113.5113.5113.51-
02 Dec 202213.5113.5113.5113.5113.51-
01 Dec 202213.7813.7813.7813.7813.78-
30 Nov 202212.3613.7812.3613.7813.78100
29 Nov 202212.1512.1511.9411.9411.94300
28 Nov 202212.4012.4012.4012.4012.40-
25 Nov 202212.4012.4012.4012.4012.40-
24 Nov 202212.4012.4012.4012.4012.40-
23 Nov 202212.4012.4012.4012.4012.40-
22 Nov 202213.0213.0213.0213.0213.02-
21 Nov 202213.2313.2313.2313.2313.23-
18 Nov 202213.5413.9013.5413.9013.90100
17 Nov 202214.2414.2414.2414.2414.24-
16 Nov 202215.0215.0215.0215.0215.02-
15 Nov 202215.0215.0215.0215.0215.02-
14 Nov 202214.4514.4514.4514.4514.45-
11 Nov 202213.9013.9013.8913.8913.8920
10 Nov 202211.9211.9211.9211.9211.92-
09 Nov 202212.9512.9512.9512.9512.95-
08 Nov 202213.3713.3712.9012.9512.95220
07 Nov 202213.9113.9113.9113.9113.91-
04 Nov 202214.9214.9213.9113.9113.9110
03 Nov 202215.1915.1915.1915.1915.19-
02 Nov 202215.6815.7215.6815.7215.72300
01 Nov 202215.8115.8115.8115.8115.81-
31 Oct 202215.3415.3415.3415.3415.34-
28 Oct 202214.3614.3614.3614.3614.36-
27 Oct 202214.6215.0014.6215.0015.00150
26 Oct 202213.6513.6513.6513.6513.65-
25 Oct 202212.7312.7312.7312.7312.73-
24 Oct 202213.0313.0313.0313.0313.03-
21 Oct 202213.1313.1313.1313.1313.13-
20 Oct 202213.9013.9013.9013.9013.90-
19 Oct 202214.1014.1014.1014.1014.10-
18 Oct 202213.8514.1013.8514.1014.10150
17 Oct 202213.8013.8013.8013.8013.80-
14 Oct 202215.2615.2615.2615.2615.26-
13 Oct 202214.7314.7314.7314.7314.73-
12 Oct 202214.7414.7414.7414.7414.74-
11 Oct 202214.1214.1214.1214.1214.12-
10 Oct 202214.4414.4414.4414.4414.44-
07 Oct 202215.7515.7515.7515.7515.75-
06 Oct 202216.3816.3816.3816.3816.38-
05 Oct 202215.6915.6915.6915.6915.69-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...