Veganz Group AG (VEZ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:13AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 568 |
| 17 June 2024 | 18.30 | 18.30 | 18.05 | 18.15 | 18.15 | 100 |
| 14 June 2024 | 18.25 | 18.30 | 18.15 | 18.15 | 18.15 | 14 |
| 13 June 2024 | 17.75 | 18.25 | 17.45 | 17.90 | 17.90 | 2,901 |
| 12 June 2024 | 17.05 | 17.40 | 17.05 | 17.40 | 17.40 | 463 |
| 11 June 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 7 |
| 10 June 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 1,007 |
| 07 June 2024 | 16.60 | 17.00 | 16.60 | 16.85 | 16.85 | 769 |
| 06 June 2024 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 29 |
| 05 June 2024 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 617 |
| 04 June 2024 | 16.80 | 16.95 | 16.70 | 16.70 | 16.70 | 295 |
| 03 June 2024 | 16.55 | 16.55 | 16.20 | 16.50 | 16.50 | 117 |
| 31 May 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.35 | 381 |
| 30 May 2024 | 16.30 | 16.95 | 16.30 | 16.45 | 16.45 | 2,292 |
| 29 May 2024 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 332 |
| 28 May 2024 | 14.80 | 16.70 | 14.80 | 15.85 | 15.85 | 3,224 |
| 27 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 May 2024 | 14.90 | 15.10 | 14.60 | 15.10 | 15.10 | 228 |
| 22 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 35 |
| 21 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| 20 May 2024 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | 288 |
| 17 May 2024 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 15 |
| 16 May 2024 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | 516 |
| 15 May 2024 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 1,422 |
| 14 May 2024 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 62 |
| 13 May 2024 | 14.20 | 15.55 | 14.20 | 15.55 | 15.55 | 1,392 |
| 10 May 2024 | 15.00 | 15.00 | 13.70 | 14.00 | 14.00 | 2,823 |
| 09 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 May 2024 | 15.60 | 15.65 | 15.30 | 15.30 | 15.30 | 798 |
| 07 May 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 530 |
| 06 May 2024 | 15.75 | 16.30 | 15.60 | 15.95 | 15.95 | 3,207 |
| 03 May 2024 | 14.40 | 14.95 | 14.40 | 14.90 | 14.90 | 756 |
| 02 May 2024 | 14.50 | 14.50 | 13.70 | 14.15 | 14.15 | 1,698 |
| 30 Apr 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 500 |
| 29 Apr 2024 | 14.40 | 14.40 | 14.00 | 14.40 | 14.40 | 1,849 |
| 26 Apr 2024 | 14.40 | 14.40 | 13.95 | 14.20 | 14.20 | 320 |
| 25 Apr 2024 | 14.00 | 14.25 | 14.00 | 14.20 | 14.20 | 629 |
| 24 Apr 2024 | 14.30 | 14.30 | 14.05 | 14.20 | 14.20 | 1,729 |
| 23 Apr 2024 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 1,269 |
| 22 Apr 2024 | 14.45 | 14.50 | 14.25 | 14.25 | 14.25 | 707 |
| 19 Apr 2024 | 14.00 | 14.50 | 14.00 | 14.10 | 14.10 | 2,268 |
| 18 Apr 2024 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | 661 |
| 17 Apr 2024 | 14.60 | 14.60 | 13.50 | 14.50 | 14.50 | 2,694 |
| 16 Apr 2024 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | 1,068 |
| 15 Apr 2024 | 16.35 | 16.35 | 15.55 | 15.55 | 15.55 | 767 |
| 12 Apr 2024 | 16.80 | 16.80 | 16.00 | 16.30 | 16.30 | 657 |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Apr 2024 | 17.30 | 17.50 | 16.65 | 16.80 | 16.80 | 1,134 |
| 09 Apr 2024 | 18.10 | 18.10 | 17.10 | 17.30 | 17.30 | 1,209 |
| 08 Apr 2024 | 18.65 | 18.65 | 17.85 | 17.85 | 17.85 | 596 |
| 05 Apr 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 1 |
| 04 Apr 2024 | 18.10 | 18.10 | 17.80 | 18.00 | 18.00 | 83 |
| 03 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 02 Apr 2024 | 18.25 | 18.25 | 17.80 | 18.05 | 18.05 | 179 |
| 28 Mar 2024 | 17.60 | 17.95 | 17.60 | 17.75 | 17.75 | 31 |
| 27 Mar 2024 | 18.00 | 18.00 | 17.65 | 17.85 | 17.85 | 23 |
| 26 Mar 2024 | 18.10 | 18.10 | 17.75 | 17.75 | 17.75 | 57 |
| 25 Mar 2024 | 18.75 | 19.00 | 17.95 | 18.00 | 18.00 | 1,134 |
| 22 Mar 2024 | 19.25 | 19.25 | 18.80 | 18.80 | 18.80 | 9 |
| 21 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 19 Mar 2024 | 19.30 | 19.30 | 18.75 | 18.75 | 18.75 | 535 |
| 18 Mar 2024 | 19.40 | 19.45 | 19.15 | 19.25 | 19.25 | 194 |
| 15 Mar 2024 | 19.45 | 19.70 | 19.10 | 19.20 | 19.20 | 568 |
| 14 Mar 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 19.20 | 160 |
| 13 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 12 Mar 2024 | 19.60 | 19.60 | 19.00 | 19.15 | 19.15 | 707 |
| 11 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 08 Mar 2024 | 19.55 | 19.55 | 19.05 | 19.05 | 19.05 | 585 |
| 07 Mar 2024 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | 300 |
| 06 Mar 2024 | 19.35 | 19.55 | 19.30 | 19.55 | 19.55 | 399 |
| 05 Mar 2024 | 19.55 | 20.00 | 19.50 | 19.55 | 19.55 | 631 |
| 04 Mar 2024 | 20.10 | 20.10 | 19.90 | 19.95 | 19.95 | 430 |
| 01 Mar 2024 | 19.75 | 20.20 | 19.75 | 20.10 | 20.10 | 41 |
| 29 Feb 2024 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | 53 |
| 28 Feb 2024 | 19.25 | 19.70 | 19.25 | 19.60 | 19.60 | 448 |
| 27 Feb 2024 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 279 |
| 26 Feb 2024 | 19.35 | 19.40 | 19.20 | 19.20 | 19.20 | 356 |
| 23 Feb 2024 | 19.05 | 19.50 | 19.05 | 19.35 | 19.35 | 42 |
| 22 Feb 2024 | 19.00 | 19.50 | 19.00 | 19.05 | 19.05 | 482 |
| 21 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 25 |
| 20 Feb 2024 | 19.70 | 20.20 | 17.70 | 19.15 | 19.15 | 2,222 |
| 19 Feb 2024 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 526 |
| 16 Feb 2024 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | 414 |
| 15 Feb 2024 | 21.40 | 21.40 | 20.30 | 20.60 | 20.60 | 566 |
| 14 Feb 2024 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 471 |
| 13 Feb 2024 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | 1,286 |
| 12 Feb 2024 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | 233 |
| 09 Feb 2024 | 22.30 | 22.30 | 21.50 | 21.50 | 21.50 | 228 |
| 08 Feb 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 20 |
| 07 Feb 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 388 |
| 06 Feb 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 116 |
| 05 Feb 2024 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | 360 |
| 02 Feb 2024 | 22.60 | 22.80 | 22.50 | 22.50 | 22.50 | 20 |
| 01 Feb 2024 | 22.90 | 22.90 | 21.90 | 22.20 | 22.20 | 72 |
| 31 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 Jan 2024 | 22.10 | 22.30 | 21.70 | 21.70 | 21.70 | 1,321 |
| 29 Jan 2024 | 22.00 | 22.10 | 21.60 | 22.10 | 22.10 | 224 |
| 26 Jan 2024 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 140 |
| *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.