Singapore markets close in 1 hour 6 minutes

Beyond Meat, Inc. (0Q3.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
91.15-1.90 (-2.04%)
As of 8:01AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202191.1591.1591.1591.1591.1510
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
16 Jul 2021108.76108.76108.76108.76108.76-
15 Jul 2021108.30108.62106.48106.48106.4818
14 Jul 2021115.60115.60110.00110.00110.0030
13 Jul 2021117.36117.36117.36117.36117.36-
12 Jul 2021118.30118.30118.10118.10118.1025
09 Jul 2021117.80118.30117.80118.30118.303
08 Jul 2021118.68118.68118.68118.68118.68-
07 Jul 2021122.98122.98118.16118.16118.16201
06 Jul 2021127.52127.52127.52127.52127.52-
05 Jul 2021127.26127.26127.26127.26127.26-
02 Jul 2021128.82129.22128.82129.22129.222
01 Jul 2021132.54133.18130.08130.08130.0827
30 Jun 2021130.42130.82130.42130.82130.824
29 Jun 2021130.04130.04130.04130.04130.0430
28 Jun 2021123.98123.98123.98123.98123.98-
25 Jun 2021120.86120.86120.86120.86120.86-
24 Jun 2021122.26122.66122.26122.66122.6611
23 Jun 2021123.66123.66122.26122.26122.2628
22 Jun 2021123.66123.66123.66123.66123.66-
21 Jun 2021121.42123.18121.42123.18123.186
18 Jun 2021125.92125.92125.92125.92125.92-
17 Jun 2021121.52121.52121.52121.52121.52-
16 Jun 2021119.30119.30119.30119.30119.30-
15 Jun 2021124.86124.86124.48124.48124.4829
14 Jun 2021123.46123.46123.46123.46123.46-
11 Jun 2021120.70120.70120.28120.28120.2813
10 Jun 2021123.38123.38123.38123.38123.38-
09 Jun 2021125.44125.54125.20125.54125.5435
08 Jun 2021125.66125.66125.04125.04125.047
07 Jun 2021121.02126.92120.54126.92126.9226
04 Jun 2021117.52117.52117.42117.42117.4218
03 Jun 2021122.52123.82117.04117.04117.0460
02 Jun 2021111.46118.92111.46118.92118.9240
01 Jun 2021116.64116.64116.64116.64116.64-
31 May 2021118.16118.16116.54116.54116.5443
28 May 2021120.04124.90119.84119.84119.84810
27 May 2021105.14115.68105.14115.68115.68100
26 May 202198.3398.9998.3398.9998.9930
25 May 202197.0197.0197.0197.0197.0150
21 May 202188.1088.8288.1088.8288.8225
20 May 202185.5187.2085.5187.2087.2026
19 May 202185.1885.1884.2984.2984.2955
18 May 202184.7886.0084.7886.0086.0071
17 May 202187.0287.6386.9987.3287.3273
14 May 202185.0186.2385.0186.2386.2362
13 May 202188.4388.4384.8784.8784.8731
12 May 202190.0291.0190.0291.0191.0112
11 May 202186.6188.1586.6188.1588.153
10 May 202192.4992.4985.7085.7085.707
07 May 202192.6894.9889.9692.3992.39261
06 May 2021100.98100.9898.9398.9398.93104
05 May 2021103.84103.84103.84103.84103.84-
04 May 2021105.04105.04101.74101.74101.7465
03 May 2021110.28110.28110.28110.28110.287
30 Apr 2021110.66110.66110.04110.04110.048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...