Veganz Group AG (VEZ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 4 | 15 | 16.6 | 14.65 | 65 | 15.41475096 | DE |
| 4 | -0.45 | -2.80373831776 | 16.05 | 17.2 | 14.65 | 229 | 15.67133022 | DE |
| 12 | -0.25 | -1.57728706625 | 15.85 | 18.399999 | 13.75 | 385 | 16.01228415 | DE |
| 26 | -7.2 | -31.5789473684 | 22.8 | 22.9 | 13.25 | 322 | 16.67183641 | DE |
| 52 | -3.7 | -19.170984456 | 19.3 | 32.5 | 13.25 | 719 | 22.67464076 | DE |
| 156 | -71.3 | -82.0483314154 | 86.9 | 102 | 10.1 | 1334 | 32.89211484 | DE |
| 260 | -71.3 | -82.0483314154 | 86.9 | 102 | 10.1 | 1334 | 32.89211484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 16.5 | 1.15 | 7.49 | 16.6 | 16.6 | 15.75 | 34 |
| 1722284760 | 15.35 | -0.15 | -0.97 | 15.35 | 15.35 | 15.35 | 1 |
| 1722025620 | 15.5 | 0.85 | 5.80 | 15.5 | 15.5 | 15.5 | 160 |
| 1721939220 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1721852820 | 14.65 | -0.05 | -0.34 | 15 | 15 | 14.65 | 66 |
| 1721766420 | 14.7 | -0.95 | -6.07 | 15.7 | 15.7 | 14.7 | 1175 |
| 1721677800 | 15.65 | -0.35 | -2.19 | 15.65 | 16 | 15.55 | 229 |
| 1721420760 | 16 | 0.25 | 1.59 | 16 | 16 | 16 | 100 |
| 1721334360 | 15.75 | -0.05 | -0.32 | 15.75 | 15.75 | 15.75 | 130 |
| 1721248020 | 15.8 | -0.1 | -0.63 | 15.8 | 15.8 | 15.8 | 369 |
| 1721161560 | 15.9 | -0.4 | -2.45 | 16.3 | 16.3 | 15.9 | 76 |
| 1721075160 | 16.3 | -0.05 | -0.31 | 16.35 | 16.35 | 16.3 | 603 |
| 1720815960 | 16.35 | 0.8 | 5.14 | 16 | 16.35 | 16 | 75 |
| 1720729560 | 15.55 | -0.4 | -2.51 | 15.45 | 15.65 | 15.45 | 137 |
| 1720643220 | 15.95 | -0.95 | -5.62 | 15.85 | 16.2 | 15.4 | 48 |
| 1720556760 | 16.899999 | 0.7 | 4.32 | 16.05 | 16.899999 | 16.05 | 251 |
| 1720470360 | 16.2 | 0 | 0.00 | 17.2 | 17.2 | 16.1 | 604 |
| 1720211220 | 16.2 | 0.2 | 1.25 | 16.2 | 16.2 | 16.2 | 25 |
| 1720124820 | 16 | 0.3 | 1.91 | 15.7 | 16 | 15.7 | 175 |
| 1720038420 | 15.7 | -0.85 | -5.14 | 16.05 | 16.05 | 15.7 | 102 |
| 1719952020 | 16.55 | -0.1 | -0.60 | 16.95 | 16.95 | 16.55 | 408 |
| 1719865620 | 16.649999 | 0.25 | 1.52 | 16.95 | 16.95 | 16.649999 | 196 |
| 1719606420 | 16.399999 | -0.45 | -2.67 | 16.399999 | 16.399999 | 16.399999 | 202 |
| 1719520020 | 16.85 | 0.55 | 3.37 | 16.6 | 16.85 | 16.6 | 180 |
| 1719433620 | 16.3 | 0.55 | 3.49 | 16.1 | 16.5 | 16.1 | 1400 |
| 1719347160 | 15.75 | -0.35 | -2.17 | 15.55 | 16 | 15.55 | 1107 |
| 1719260820 | 16.1 | 0.4 | 2.55 | 16.1 | 16.1 | 15.8 | 32 |
| 1719001620 | 15.7 | -0.75 | -4.56 | 15.5 | 15.85 | 15.5 | 213 |
| 1718915160 | 16.45 | -1.2 | -6.80 | 17.649999 | 17.649999 | 16.1 | 3175 |
| 1718828820 | 17.649999 | 0.4 | 2.32 | 17.649999 | 17.649999 | 17.649999 | 2 |
| 1718742360 | 17.25 | -0.35 | -1.99 | 17.25 | 17.899999 | 17.25 | 611 |
| 1718656020 | 17.6 | -0.45 | -2.49 | 18.05 | 18.1 | 17.55 | 187 |
| 1718396820 | 18.05 | 0.3 | 1.69 | 18 | 18.05 | 18 | 130 |
| 1718310420 | 17.75 | 1.1 | 6.61 | 17.2 | 18.399999 | 17.2 | 87 |
| 1718224020 | 16.649999 | -1 | -5.67 | 17.149999 | 17.649999 | 16.649999 | 167 |
| 1718137620 | 17.649999 | 0.45 | 2.62 | 16.8 | 17.649999 | 16.8 | 73 |
| 1718051220 | 17.2 | 0.95 | 5.85 | 17.2 | 17.2 | 17.2 | 60 |
| 1717792020 | 16.25 | -0.8 | -4.69 | 16.899999 | 17 | 16.25 | 1209 |
| 1717705620 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1717619220 | 17.05 | 0.1 | 0.59 | 16.95 | 17.05 | 16.45 | 575 |
| 1717532820 | 16.95 | -0.3 | -1.74 | 16.45 | 16.95 | 16.45 | 199 |
| 1717446420 | 17.25 | 0.8 | 4.86 | 15.6 | 17.25 | 15.6 | 183 |
| 1717187220 | 16.45 | -0.75 | -4.36 | 16.45 | 16.45 | 16.45 | 1 |
| 1717100820 | 17.2 | 1.8 | 11.69 | 16.649999 | 17.2 | 16.3 | 1593 |
| 1717014420 | 15.4 | -0.65 | -4.05 | 16.3 | 16.3 | 15.4 | 151 |
| 1716928020 | 16.05 | 1.8 | 12.63 | 14.25 | 16.6 | 14 | 1289 |
| 1716841560 | 14.25 | -0.65 | -4.36 | 15 | 15 | 14.25 | 54 |
| 1716582420 | 14.9 | 0.55 | 3.83 | 14.9 | 14.9 | 14.9 | 1 |
| 1716496020 | 14.35 | 0.6 | 4.36 | 14.6 | 14.95 | 14.35 | 113 |
| 1716409620 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 100 |
| 1716323160 | 13.75 | -0.5 | -3.51 | 14.65 | 14.65 | 13.75 | 83 |
| 1716236760 | 14.25 | -0.25 | -1.72 | 14.05 | 14.95 | 14.05 | 3 |
| 1715977620 | 14.5 | 0.2 | 1.40 | 14.5 | 14.5 | 14.5 | 35 |
| 1715891220 | 14.3 | -0.2 | -1.38 | 14.3 | 14.3 | 14.3 | 220 |
| 1715804820 | 14.5 | -0.9 | -5.84 | 14.5 | 14.5 | 14.4 | 627 |
| 1715718420 | 15.4 | 0.4 | 2.67 | 15.7 | 15.7 | 15.3 | 281 |
| 1715631960 | 15 | 0.9 | 6.38 | 13.75 | 15 | 13.75 | 264 |
| 1715372820 | 14.1 | -1.5 | -9.62 | 14.9 | 14.9 | 13.75 | 1243 |
| 1715286420 | 15.6 | 0.15 | 0.97 | 15 | 15.6 | 15 | 204 |
| 1715200020 | 15.45 | -0.55 | -3.44 | 15.85 | 15.95 | 15.45 | 1172 |
| 1715113620 | 16 | 0.5 | 3.23 | 16 | 16 | 16 | 4 |
| 1715027220 | 15.5 | -1.35 | -8.01 | 15.65 | 16 | 15.5 | 155 |
| 1714768020 | 16.85 | 1.95 | 13.09 | 13.95 | 16.85 | 13.95 | 230 |
| 1714681560 | 14.9 | -0.15 | -1.00 | 13.95 | 14.9 | 13.95 | 380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
