Veganz Group AG (VEZ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 14.8854961832 | 5.24 | 6.36 | 5.0199999 | 1972 | 5.66278961 | DE |
| 4 | 0.28 | 4.87804878049 | 5.74 | 6.36 | 5.0199999 | 2004 | 5.72280506 | DE |
| 12 | -1.6 | -20.9973753281 | 7.62 | 8.5399999 | 4.4 | 1836 | 5.89459799 | DE |
| 26 | -9.83 | -62.0189274448 | 15.85 | 16.6 | 4.22 | 2522 | 7.71331946 | DE |
| 52 | -16.68 | -73.4801762115 | 22.7 | 23.6 | 4.22 | 1401 | 8.74384614 | DE |
| 156 | -80.98 | -93.0804597701 | 87 | 95 | 4.22 | 1399 | 17.33244964 | DE |
| 260 | -80.88 | -93.0724971231 | 86.9 | 102 | 4.22 | 1524 | 26.52835337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 5.88 | 0.56 | 10.53 | 5.32 | 6.18 | 5.32 | 5503 |
| 1736371620 | 5.32 | 0.06 | 1.14 | 5.26 | 5.74 | 5.26 | 747 |
| 1736285220 | 5.26 | -0.06 | -1.13 | 5.0199999 | 5.84 | 5.0199999 | 1278 |
| 1736198820 | 5.32 | -0.18 | -3.27 | 5.5 | 5.5 | 5.0199999 | 251 |
| 1735939620 | 5.5 | -0.18 | -3.17 | 5.24 | 5.66 | 5.16 | 2079 |
| 1735853220 | 5.68 | 0.42 | 7.98 | 5.96 | 5.96 | 5.26 | 1191 |
| 1735594020 | 5.26 | 0.1 | 1.94 | 5.64 | 5.84 | 5.16 | 1782 |
| 1735334820 | 5.16 | -0.46 | -8.19 | 5.62 | 5.78 | 5.0199999 | 2130 |
| 1734989220 | 5.62 | -0.2 | -3.44 | 5.22 | 5.62 | 5.0199999 | 1298 |
| 1734730020 | 5.82 | 0.6 | 11.49 | 5.22 | 5.9 | 5.22 | 639 |
| 1734643620 | 5.22 | -0.38 | -6.79 | 5.5199999 | 5.9 | 5.22 | 1790 |
| 1734557220 | 5.6 | -0.44 | -7.28 | 5.82 | 5.98 | 5.5199999 | 2408 |
| 1734470820 | 6.04 | 0.28 | 4.86 | 6.26 | 6.26 | 5.5599999 | 549 |
| 1734384420 | 5.76 | -0.52 | -8.28 | 5.76 | 6.28 | 5.76 | 1788 |
| 1734125220 | 6.28 | 0.54 | 9.41 | 5.74 | 6.28 | 5.26 | 6627 |
| 1734038820 | 5.74 | 0.78 | 15.73 | 5.64 | 5.74 | 5.12 | 4244 |
| 1733952420 | 4.96 | 0.41 | 9.01 | 4.51 | 5.74 | 4.51 | 3048 |
| 1733866020 | 4.55 | -0.2 | -4.21 | 4.76 | 5 | 4.41 | 4784 |
| 1733779620 | 4.75 | -0.21 | -4.23 | 5.22 | 5.3 | 4.4 | 4649 |
| 1733520420 | 4.96 | -0.22 | -4.25 | 5 | 5.3 | 4.71 | 1591 |
| 1733434020 | 5.18 | -0.56 | -9.76 | 4.91 | 5.74 | 4.71 | 6947 |
| 1733347620 | 5.74 | 0.2 | 3.61 | 5.08 | 5.78 | 5 | 2882 |
| 1733261220 | 5.54 | -0.26 | -4.48 | 5.8 | 5.98 | 5.22 | 1278 |
| 1733174820 | 5.8 | 0.68 | 13.28 | 5.36 | 5.8 | 5.0199999 | 3779 |
| 1732915620 | 5.12 | -0.6 | -10.49 | 5.16 | 5.64 | 5.04 | 644 |
| 1732829220 | 5.72 | -0.06 | -1.04 | 5.7 | 5.74 | 5.16 | 1710 |
| 1732742820 | 5.78 | -0.18 | -3.02 | 5.5199999 | 6 | 5.3 | 973 |
| 1732656420 | 5.96 | 0.26 | 4.56 | 6.12 | 6.12 | 5.58 | 1685 |
| 1732570020 | 5.7 | 0.04 | 0.71 | 5.72 | 6.3 | 5.5599999 | 1100 |
| 1732310820 | 5.66 | -0.06 | -1.05 | 5.72 | 6.18 | 5.66 | 382 |
| 1732224420 | 5.72 | 0.12 | 2.14 | 5.72 | 6.34 | 5.72 | 339 |
| 1732138020 | 5.6 | -0.24 | -4.11 | 6.2 | 6.2 | 5.6 | 453 |
| 1732051620 | 5.84 | -0.6 | -9.32 | 6.2 | 6.48 | 5.5199999 | 3297 |
| 1731965220 | 6.44 | -0.04 | -0.62 | 6.0599999 | 6.48 | 6.0599999 | 805 |
| 1731705960 | 6.48 | 0.46 | 7.64 | 6.0599999 | 6.48 | 6.0599999 | 227 |
| 1731619560 | 6.0199999 | -0.3 | -4.75 | 6.44 | 6.44 | 6.0199999 | 495 |
| 1731533160 | 6.32 | 0.1 | 1.61 | 6.36 | 6.98 | 6.12 | 385 |
| 1731446820 | 6.22 | -0.28 | -4.31 | 6.16 | 6.98 | 6.0199999 | 2769 |
| 1731360420 | 6.5 | 0.46 | 7.62 | 6.86 | 6.88 | 6.22 | 1511 |
| 1731101220 | 6.04 | -0.36 | -5.63 | 6.54 | 6.98 | 5.66 | 1523 |
| 1731014760 | 6.4 | -0.18 | -2.74 | 5.92 | 6.54 | 5.5199999 | 1450 |
| 1730928360 | 6.58 | -0.42 | -6.00 | 6.76 | 6.98 | 5.8 | 984 |
| 1730841960 | 7 | 0.2 | 2.94 | 6.6 | 7.18 | 6.5599999 | 88 |
| 1730755560 | 6.8 | 0.04 | 0.59 | 7.14 | 7.14 | 6.8 | 767 |
| 1730496360 | 6.76 | -0.52 | -7.14 | 6.76 | 7.22 | 6.74 | 140 |
| 1730409960 | 7.28 | 0.18 | 2.54 | 7.08 | 7.46 | 6.82 | 490 |
| 1730323560 | 7.1 | 0.08 | 1.14 | 7.02 | 7.4 | 7.02 | 843 |
| 1730237160 | 7.02 | 0.1 | 1.45 | 6.9 | 7.74 | 6.5199999 | 617 |
| 1730150760 | 6.92 | -0.34 | -4.68 | 7.26 | 7.78 | 6.7 | 2527 |
| 1729888020 | 7.26 | -0.4 | -5.22 | 7.42 | 7.42 | 7 | 2046 |
| 1729801560 | 7.66 | 0.2 | 2.68 | 7.46 | 7.92 | 7.42 | 736 |
| 1729715160 | 7.46 | 0.04 | 0.54 | 7.42 | 7.98 | 7.42 | 1953 |
| 1729628760 | 7.42 | -0.84 | -10.17 | 7.92 | 8.36 | 7.3 | 3054 |
| 1729542360 | 8.26 | 0.54 | 6.99 | 7.74 | 8.52 | 7.56 | 1510 |
| 1729283160 | 7.72 | 0.04 | 0.52 | 7.62 | 8.5399999 | 7.5 | 2240 |
| 1729196760 | 7.68 | -0.32 | -4.00 | 7.58 | 8.48 | 7.52 | 1513 |
| 1729110360 | 8 | 0.44 | 5.82 | 8.8 | 8.98 | 7.58 | 8102 |
| 1729023960 | 7.56 | -0.92 | -10.85 | 8.48 | 8.88 | 7.5 | 7099 |
| 1728937620 | 8.48 | 0 | 0.00 | 8.5399999 | 9.3 | 7.84 | 15392 |
| 1728678360 | 8.48 | 1.36 | 19.10 | 7.48 | 9.68 | 6.36 | 19491 |
| 1728591960 | 7.12 | 0.08 | 1.14 | 7.04 | 7.98 | 7.02 | 4784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
