Singapore markets open in 8 hours 1 minute
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,067.16 +56.56 (+1.13%) Dow
38,486.44 +246.46 (+0.64%) Nasdaq
15,676.56 +225.25 (+1.46%) Bitcoin USD
66,720.60 +584.63 (+0.88%) CMC Crypto 200
1,434.96 +20.20 (+1.43%)
Beyond Meat, Inc. (0Q3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,000 |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 17 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 16 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 15 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 12 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 11 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 10 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1,000 |
| 09 Apr 2024 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | 80 |
| 08 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 05 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 04 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 03 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 02 Apr 2024 | 7.55 | 7.55 | 7.19 | 7.19 | 7.19 | 100 |
| 28 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 27 Mar 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 40 |
| 26 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 25 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 22 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 21 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 20 Mar 2024 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 300 |
| 19 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 18 Mar 2024 | 7.78 | 7.78 | 7.45 | 7.45 | 7.45 | 10 |
| 15 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 14 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 13 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 12 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 11 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 08 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 07 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 06 Mar 2024 | 7.80 | 7.80 | 7.53 | 7.53 | 7.53 | 160 |
| 05 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 04 Mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 01 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 29 Feb 2024 | 8.98 | 8.98 | 8.63 | 8.63 | 8.63 | 100 |
| 28 Feb 2024 | 11.75 | 11.91 | 9.62 | 9.62 | 9.62 | 2,147 |
| 27 Feb 2024 | 6.87 | 6.87 | 6.74 | 6.74 | 6.74 | 60 |
| 26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 23 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 21 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 20 Feb 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 200 |
| 19 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 16 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 14 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 13 Feb 2024 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | 100 |
| 12 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 09 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 08 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 07 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 06 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 05 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 02 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 01 Feb 2024 | 6.23 | 6.23 | 6.14 | 6.14 | 6.14 | 4 |
| 31 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 30 Jan 2024 | 6.59 | 6.59 | 6.48 | 6.48 | 6.48 | 40 |
| 29 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 30 |
| 26 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 25 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 24 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 23 Jan 2024 | 6.72 | 6.88 | 6.37 | 6.37 | 6.37 | 30 |
| 22 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 19 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 18 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 17 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 16 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 15 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 12 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 11 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 10 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 09 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 08 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 05 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 04 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 03 Jan 2024 | 7.42 | 7.58 | 7.42 | 7.58 | 7.58 | 449 |
| 02 Jan 2024 | 8.19 | 8.19 | 7.30 | 7.30 | 7.30 | 50 |
| 29 Dec 2023 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | - |
| 28 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 27 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 22 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 21 Dec 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 20 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 19 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 18 Dec 2023 | 9.27 | 9.27 | 8.93 | 8.93 | 8.93 | 8 |
| 15 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 14 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 13 Dec 2023 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 47 |
| 12 Dec 2023 | 9.18 | 9.66 | 9.18 | 9.66 | 9.66 | 52 |
| 11 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 08 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 07 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 06 Dec 2023 | 8.18 | 8.48 | 8.18 | 8.48 | 8.48 | 20 |
| 05 Dec 2023 | 7.86 | 8.18 | 7.86 | 8.18 | 8.18 | 13 |
| 04 Dec 2023 | 6.91 | 7.21 | 6.91 | 7.21 | 7.21 | 100 |
| 01 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 30 Nov 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 29 Nov 2023 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.