Beyond Meat

BYND
🏛️ germany →
2.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 55.75 56.50 55.53 55.79 0.0M
2021-12-29 59.00 59.68 55.46 55.85 0.0M
2021-12-28 58.96 60.39 58.00 58.79 0.0M
2021-12-27 60.41 60.43 58.34 58.70 0.0M
2021-12-23 60.37 61.09 59.27 59.95 0.0M
2021-12-22 62.41 62.41 60.07 60.52 0.0M
2021-12-21 58.01 62.09 57.68 62.00 0.0M
2021-12-20 60.99 60.99 57.41 58.00 0.0M
2021-12-17 57.50 61.68 56.50 61.57 0.0M
2021-12-16 60.00 60.49 57.69 58.73 0.0M
2021-12-15 61.99 61.99 56.89 59.16 0.0M
2021-12-14 59.79 62.49 57.70 61.17 0.0M
2021-12-13 57.96 57.98 55.02 55.97 0.0M
2021-12-10 60.86 62.00 56.59 57.11 0.0M
2021-12-09 65.79 65.91 61.72 62.16 0.0M
2021-12-08 63.65 66.50 62.37 65.43 0.0M
2021-12-07 60.48 64.70 60.04 63.43 0.0M
2021-12-06 57.11 60.99 55.95 59.94 0.0M
2021-12-03 60.00 60.32 56.24 56.95 0.0M
2021-12-02 58.21 60.57 57.21 59.77 0.0M
2021-12-01 63.50 63.50 58.71 58.71 0.0M
2021-11-30 65.37 65.37 61.61 62.00 0.0M
2021-11-29 68.01 68.99 65.01 65.61 0.0M
2021-11-26 67.15 68.70 65.01 67.11 0.0M
2021-11-25 67.15 68.50 67.01 68.29 0.0M
2021-11-24 66.90 68.19 64.59 67.60 0.0M
2021-11-23 68.00 68.49 65.56 66.40 0.0M
2021-11-22 68.94 70.02 66.35 67.36 0.0M
2021-11-19 69.55 70.31 67.85 68.53 0.0M
2021-11-18 71.77 71.85 67.83 68.56 0.0M
2021-11-17 73.54 74.50 70.80 71.18 0.0M
2021-11-16 73.57 74.78 71.88 73.85 0.0M
2021-11-15 74.60 74.93 72.50 72.97 0.0M
2021-11-12 71.75 74.39 69.90 74.23 0.0M
2021-11-11 67.80 72.48 65.50 71.53 0.1M
2021-11-10 84.96 85.28 81.72 82.68 0.0M
2021-11-09 84.91 85.12 83.20 84.40 0.0M
2021-11-08 86.58 86.99 83.07 84.89 0.0M
2021-11-05 88.00 89.83 85.80 86.93 0.0M
2021-11-04 91.30 92.48 88.32 89.42 0.0M
2021-11-03 86.21 93.05 85.44 89.94 0.0M
2021-11-02 86.23 86.49 83.99 85.01 0.0M
2021-11-01 87.00 87.20 84.35 86.21 0.0M
2021-10-29 85.14 87.85 84.71 85.51 0.0M
2021-10-28 83.30 85.25 82.00 85.25 0.0M
2021-10-27 81.64 85.54 80.58 82.39 0.0M
2021-10-26 83.39 83.59 79.73 81.54 0.0M
2021-10-25 82.99 83.00 79.74 82.77 0.0M
2021-10-22 93.37 94.24 78.76 82.40 0.0M
2021-10-21 91.72 94.03 91.21 93.32 0.0M
2021-10-20 92.54 93.96 91.81 91.95 0.0M
2021-10-19 91.82 93.28 91.00 92.09 0.0M
2021-10-18 91.30 93.40 90.53 92.20 0.0M
2021-10-15 92.55 93.13 90.48 91.00 0.0M
2021-10-14 90.84 94.55 90.75 92.16 0.0M
2021-10-13 90.56 91.83 89.72 90.77 0.0M
2021-10-12 87.87 91.21 87.67 90.41 0.0M
2021-10-11 87.49 89.91 86.60 87.87 0.0M
2021-10-08 90.52 90.88 86.80 87.01 0.0M
2021-10-07 88.81 91.60 88.17 90.20 0.0M
2021-10-06 86.90 87.76 85.80 87.40 0.0M
2021-10-05 88.53 88.93 86.76 86.76 0.0M
2021-10-04 92.00 92.00 86.10 87.27 0.0M
2021-10-01 90.97 91.80 90.00 90.87 0.0M
2021-09-30 92.10 92.69 90.43 91.02 0.0M
2021-09-29 92.68 93.34 91.47 91.94 0.0M
2021-09-28 96.87 97.50 90.60 92.04 0.0M
2021-09-27 94.15 97.00 93.37 97.00 0.0M
2021-09-24 96.08 96.32 93.73 94.01 0.0M
2021-09-23 97.57 98.27 95.80 96.42 0.0M
2021-09-22 96.31 98.30 95.41 97.37 0.0M
2021-09-21 96.23 97.31 95.51 96.13 0.0M
2021-09-20 95.97 98.00 92.27 95.55 0.0M
2021-09-17 91.20 96.49 90.52 96.42 0.0M
2021-09-16 93.29 93.29 88.58 92.14 0.0M
2021-09-15 93.07 94.40 92.27 93.80 0.0M
2021-09-14 95.93 96.14 92.51 93.53 0.0M
2021-09-13 95.46 97.51 94.19 95.63 0.0M
2021-09-10 96.71 98.38 95.95 95.95 0.0M
2021-09-09 94.91 98.33 94.83 96.55 0.0M
2021-09-08 96.93 97.20 94.81 95.00 0.0M
2021-09-07 98.11 98.89 95.80 96.45 0.0M
2021-09-06 97.70 100.00 97.41 99.00 0.0M
2021-09-03 99.81 100.44 95.61 96.90 0.0M
2021-09-02 102.14 102.92 100.80 101.00 0.0M
2021-09-01 101.62 103.28 101.00 102.28 0.0M
2021-08-31 102.64 103.16 100.80 101.14 0.0M
2021-08-30 104.50 105.50 101.58 102.68 0.0M
2021-08-27 102.38 104.00 101.80 103.52 0.0M
2021-08-26 103.40 104.96 102.36 102.50 0.0M
2021-08-25 106.22 106.44 102.12 103.70 0.0M
2021-08-24 103.86 105.54 102.80 105.54 0.0M
2021-08-23 100.92 103.80 99.50 103.60 0.0M
2021-08-20 98.61 101.00 98.22 100.64 0.0M
2021-08-19 101.72 102.18 98.13 98.75 0.0M
2021-08-18 100.80 103.00 98.80 102.00 0.0M
2021-08-17 100.96 102.50 99.32 100.74 0.0M
2021-08-16 102.94 103.40 99.01 101.02 0.0M
2021-08-13 106.48 106.82 102.86 103.06 0.0M
2021-08-12 106.28 107.02 104.40 105.68 0.0M
2021-08-11 107.80 108.82 106.14 106.52 0.0M
2021-08-10 111.28 115.00 107.66 107.66 0.0M
2021-08-09 105.18 111.28 104.22 111.22 0.0M
2021-08-06 99.00 106.32 98.01 106.20 0.0M
2021-08-05 103.72 104.40 101.32 103.72 0.0M
2021-08-04 103.06 104.44 101.80 103.60 0.0M
2021-08-03 104.92 104.98 102.16 102.52 0.0M
2021-08-02 104.16 105.62 102.40 104.46 0.0M
2021-07-30 105.00 105.10 102.80 103.50 0.0M
2021-07-29 107.00 108.20 104.74 104.78 0.0M
2021-07-28 104.10 107.48 104.02 106.92 0.0M
2021-07-27 106.90 107.58 102.28 104.52 0.0M
2021-07-26 106.98 108.68 105.42 106.28 0.0M
2021-07-23 109.68 110.14 106.66 107.50 0.0M
2021-07-22 111.78 112.00 108.40 108.86 0.0M
2021-07-21 111.04 113.80 111.00 111.22 0.0M
2021-07-20 107.28 111.44 105.50 111.44 0.0M
2021-07-19 106.00 106.26 102.42 105.80 0.0M
2021-07-16 108.98 109.76 105.58 105.76 0.0M
2021-07-15 108.02 113.06 106.74 109.14 0.0M
2021-07-14 115.22 116.04 107.78 108.20 0.0M
2021-07-13 116.90 118.16 115.02 115.92 0.0M
2021-07-12 118.78 119.28 115.50 117.22 0.0M
2021-07-09 117.84 119.74 116.46 118.48 0.0M
2021-07-08 118.66 120.14 115.02 117.20 0.0M
2021-07-07 122.22 123.90 117.66 118.50 0.0M
2021-07-06 127.50 128.00 122.16 122.54 0.0M
2021-07-05 126.98 127.70 126.60 127.70 0.0M
2021-07-02 128.36 129.26 126.58 126.58 0.0M
2021-07-01 132.52 133.40 126.44 128.12 0.0M
2021-06-30 130.62 134.50 130.18 132.90 0.0M
2021-06-29 130.02 131.78 127.68 130.22 0.0M
2021-06-28 124.46 132.26 123.00 130.46 0.0M
2021-06-25 120.88 123.78 119.48 123.78 0.0M
2021-06-24 122.48 123.12 118.40 120.24 0.0M
2021-06-23 123.88 125.50 121.42 122.74 0.0M
2021-06-22 123.62 127.50 120.10 123.68 0.0M
2021-06-21 121.62 123.62 120.02 123.36 0.0M
2021-06-18 125.90 127.48 121.74 122.22 0.0M
2021-06-17 122.50 128.00 121.00 125.60 0.0M
2021-06-16 119.32 124.20 118.34 122.94 0.0M
2021-06-15 124.80 125.22 117.74 119.90 0.0M
2021-06-14 123.44 126.34 121.00 125.04 0.0M
2021-06-11 120.68 123.00 119.58 123.00 0.0M
2021-06-10 123.38 123.38 120.36 121.00 0.0M
2021-06-09 125.90 126.50 122.88 123.44 0.0M
2021-06-08 125.06 128.50 121.00 125.46 0.0M
2021-06-07 120.50 128.34 119.70 125.16 0.0M
2021-06-04 117.50 121.12 117.00 120.04 0.0M
2021-06-03 123.00 123.84 115.56 118.50 0.0M
2021-06-02 111.48 123.74 110.22 122.52 0.0M
2021-06-01 116.62 119.24 107.76 110.72 0.0M
2021-05-31 119.00 119.28 115.10 116.00 0.0M
2021-05-28 120.50 126.60 117.40 119.46 0.0M
2021-05-27 105.12 120.00 104.74 116.84 0.0M
2021-05-26 98.40 104.84 98.05 104.22 0.0M
2021-05-25 96.70 98.13 95.50 97.70 0.0M
2021-05-24 90.00 97.53 89.16 97.38 0.0M
2021-05-21 88.49 89.99 87.37 87.37 0.0M
2021-05-20 85.69 89.07 83.50 88.00 0.0M
2021-05-19 85.10 85.50 83.51 85.19 0.0M
2021-05-18 84.49 86.90 83.60 85.82 0.0M
2021-05-17 87.00 88.67 82.61 84.40 0.0M
2021-05-14 86.00 87.56 84.40 86.50 0.0M
2021-05-13 87.94 88.94 82.67 83.30 0.0M
2021-05-12 91.00 91.50 86.12 87.08 0.0M
2021-05-11 86.75 91.19 82.16 90.32 0.0M
2021-05-10 91.70 92.50 85.00 88.09 0.0M
2021-05-07 93.24 96.07 88.62 91.11 0.0M
2021-05-06 101.02 101.64 95.68 98.43 0.0M
2021-05-05 103.82 105.50 100.50 101.12 0.0M
2021-05-04 105.00 106.10 99.53 103.82 0.0M
2021-05-03 110.30 111.50 103.72 105.10 0.0M
2021-04-30 110.68 111.62 109.42 109.66 0.0M
2021-04-29 111.30 112.70 108.92 110.38 0.0M
2021-04-28 110.98 112.32 110.02 111.18 0.0M
2021-04-27 109.98 110.92 109.20 110.10 0.0M
2021-04-26 110.02 110.96 107.30 109.42 0.0M
2021-04-23 110.88 111.10 108.42 108.80 0.0M
2021-04-22 111.48 113.48 110.56 110.70 0.0M
2021-04-21 108.20 111.18 108.18 110.76 0.0M
2021-04-20 112.50 112.80 107.34 109.20 0.0M
2021-04-19 114.90 115.00 111.12 111.42 0.0M
2021-04-16 115.00 117.12 113.50 114.22 0.0M
2021-04-15 113.50 114.98 112.50 114.68 0.0M
2021-04-14 114.10 115.06 111.84 112.82 0.0M
2021-04-13 111.28 113.58 110.74 113.58 0.0M
2021-04-12 109.80 111.80 107.04 111.00 0.0M
2021-04-09 113.66 114.10 109.10 109.60 0.0M
2021-04-08 110.98 113.88 110.42 113.12 0.0M
2021-04-07 113.50 117.18 109.60 109.82 0.0M
2021-04-06 111.98 115.18 111.38 112.90 0.0M
2021-04-01 111.98 115.00 111.00 111.30 0.0M
2021-03-31 107.14 112.40 107.14 111.20 0.0M
2021-03-30 106.98 109.00 105.66 107.50 0.0M
2021-03-29 109.64 111.52 106.62 108.00 0.0M
2021-03-26 110.50 112.20 107.80 110.16 0.0M
2021-03-25 111.00 111.86 107.36 111.06 0.0M
2021-03-24 115.50 116.96 109.88 110.84 0.0M
2021-03-23 117.08 118.00 114.46 116.38 0.0M
2021-03-22 117.98 119.50 116.24 116.40 0.0M
2021-03-19 113.00 117.80 113.00 117.80 0.0M
2021-03-18 117.68 117.68 111.88 112.72 0.0M
2021-03-17 117.22 117.84 113.72 115.36 0.0M
2021-03-16 124.98 124.98 115.08 117.58 0.0M
2021-03-15 120.28 126.16 119.50 124.96 0.0M
2021-03-12 120.50 120.98 116.08 119.00 0.0M
2021-03-11 117.78 120.28 117.20 118.84 0.0M
2021-03-10 117.90 120.00 115.32 117.00 0.0M
2021-03-09 114.38 119.60 114.38 117.34 0.0M
2021-03-08 117.00 120.22 112.50 114.56 0.0M
2021-03-05 111.52 116.48 105.70 115.98 0.0M
2021-03-04 115.20 116.66 108.62 114.12 0.0M
2021-03-03 116.00 119.00 112.40 115.94 0.0M
2021-03-02 120.48 128.00 115.26 115.80 0.0M
2021-03-01 122.00 128.00 120.94 122.00 0.0M
2021-02-26 118.98 134.24 117.62 120.30 0.0M
2021-02-25 127.00 128.00 117.20 118.30 0.0M
2021-02-24 123.00 128.00 121.34 124.80 0.0M
2021-02-23 125.18 125.18 114.66 123.38 0.0M
2021-02-22 133.18 133.26 123.72 124.36 0.0M
2021-02-19 139.00 140.80 132.60 132.60 0.0M
2021-02-18 139.00 139.50 134.06 137.14 0.0M
2021-02-17 143.14 145.24 137.56 139.84 0.0M
2021-02-16 145.94 152.18 142.66 142.66 0.0M
2021-02-15 145.98 147.00 145.50 145.94 0.0M
2021-02-12 144.66 149.74 142.60 143.50 0.0M
2021-02-11 141.46 145.24 137.24 145.24 0.0M
2021-02-10 138.20 144.98 137.68 141.38 0.0M
2021-02-09 139.46 143.30 137.42 137.42 0.0M
2021-02-08 141.68 142.64 138.10 140.18 0.0M
2021-02-05 141.56 142.82 138.30 140.18 0.0M
2021-02-04 140.02 144.40 138.16 141.42 0.0M
2021-02-03 139.00 141.84 135.52 139.56 0.0M
2021-02-02 147.66 149.54 135.48 139.00 0.0M
2021-02-01 146.50 150.62 142.00 148.10 0.0M
2021-01-29 147.50 155.00 145.80 146.68 0.0M
2021-01-28 154.20 161.00 146.32 149.30 0.0M
2021-01-27 153.50 167.50 143.50 159.98 0.0M
2021-01-26 130.02 185.70 127.50 153.74 0.1M
2021-01-25 116.18 135.28 115.08 130.50 0.0M
2021-01-22 110.00 117.48 108.54 115.88 0.0M
2021-01-21 111.00 112.50 108.66 110.12 0.0M
2021-01-20 116.30 116.74 111.10 111.54 0.0M
2021-01-19 114.20 118.00 112.64 116.96 0.0M
2021-01-18 115.68 115.68 114.02 114.02 0.0M
2021-01-15 116.30 118.62 112.02 116.36 0.0M
2021-01-14 103.48 118.98 102.50 117.22 0.0M
2021-01-13 98.58 105.50 98.53 103.36 0.0M
2021-01-12 96.49 98.90 95.50 98.87 0.0M
2021-01-11 95.61 96.94 93.93 95.87 0.0M
2021-01-08 98.52 99.17 95.70 96.35 0.0M
2021-01-07 96.52 98.86 95.26 98.40 0.0M
2021-01-06 101.48 101.98 95.26 95.44 0.0M
2021-01-05 102.68 104.94 101.14 102.50 0.0M
2021-01-04 104.00 104.80 99.01 102.58 0.0M