DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Valeo SA (VSA2.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

13.10

-0.13

(-0.98%)

At close: 08:06AM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	13.10	13.10	13.10	13.10	13.10	10
May 16, 2024	13.23	13.23	13.23	13.23	13.23	-
May 15, 2024	12.93	12.93	12.93	12.93	12.93	-
May 14, 2024	12.28	12.28	12.28	12.28	12.28	-
May 13, 2024	12.38	12.38	12.38	12.38	12.38	-
May 10, 2024	12.39	12.39	12.39	12.39	12.39	-
May 09, 2024	12.23	12.23	12.23	12.23	12.23	-
May 08, 2024	12.43	12.43	12.43	12.43	12.43	-
May 07, 2024	12.36	12.36	12.36	12.36	12.36	-
May 06, 2024	12.18	12.18	12.18	12.18	12.18	-
May 03, 2024	12.21	12.21	12.21	12.21	12.21	-
May 02, 2024	11.84	11.84	11.84	11.84	11.84	-
Apr 30, 2024	11.86	11.86	11.86	11.86	11.86	-
Apr 29, 2024	11.67	11.67	11.67	11.67	11.67	-
Apr 26, 2024	11.77	11.77	11.62	11.62	11.62	10
Apr 25, 2024	11.93	11.93	11.93	11.93	11.93	-
Apr 24, 2024	12.39	12.39	12.39	12.39	12.39	-
Apr 23, 2024	12.52	12.52	12.52	12.52	12.52	-
Apr 22, 2024	12.31	12.31	12.31	12.31	12.31	-
Apr 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Apr 18, 2024	11.83	11.83	11.83	11.83	11.83	-
Apr 17, 2024	11.93	11.93	11.93	11.93	11.93	-
Apr 16, 2024	12.23	12.23	12.23	12.23	12.23	-
Apr 15, 2024	12.55	12.55	12.55	12.55	12.55	-
Apr 12, 2024	12.95	12.95	12.95	12.95	12.95	-
Apr 11, 2024	12.80	12.80	12.80	12.80	12.80	-
Apr 10, 2024	12.48	12.48	12.48	12.48	12.48	-
Apr 09, 2024	12.03	12.04	12.03	12.04	12.04	30
Apr 08, 2024	11.73	11.73	11.73	11.73	11.73	-
Apr 05, 2024	11.73	11.73	11.73	11.73	11.73	-
Apr 04, 2024	11.81	11.81	11.81	11.81	11.81	-
Apr 03, 2024	11.38	11.38	11.38	11.38	11.38	-
Apr 02, 2024	11.66	11.66	11.66	11.66	11.66	-
Mar 28, 2024	11.63	11.63	11.63	11.63	11.63	-
Mar 27, 2024	11.48	11.48	11.48	11.48	11.48	-
Mar 26, 2024	11.45	11.45	11.45	11.45	11.45	-
Mar 25, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 22, 2024	11.41	11.41	11.41	11.41	11.41	-
Mar 21, 2024	11.27	11.27	11.27	11.27	11.27	-
Mar 20, 2024	11.29	11.29	11.29	11.29	11.29	-
Mar 19, 2024	11.23	11.23	11.23	11.23	11.23	-
Mar 18, 2024	11.20	11.20	11.20	11.20	11.20	-
Mar 15, 2024	11.11	11.11	11.11	11.11	11.11	-
Mar 14, 2024	10.98	10.98	10.98	10.98	10.98	-
Mar 13, 2024	10.88	10.88	10.88	10.88	10.88	-
Mar 12, 2024	10.65	10.65	10.65	10.65	10.65	-
Mar 11, 2024	10.84	10.84	10.84	10.84	10.84	-
Mar 08, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 07, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 06, 2024	10.76	10.76	10.76	10.76	10.76	-
Mar 05, 2024	10.57	10.57	10.57	10.57	10.57	-
Mar 04, 2024	10.48	10.48	10.48	10.48	10.48	-
Mar 01, 2024	11.28	11.28	11.28	11.28	11.28	-
Feb 29, 2024	10.81	10.81	10.81	10.81	10.81	-
Feb 28, 2024	10.92	10.92	10.92	10.92	10.92	-
Feb 27, 2024	10.45	10.45	10.45	10.45	10.45	-
Feb 26, 2024	10.76	10.76	10.76	10.76	10.76	-
Feb 23, 2024	10.95	10.95	10.95	10.95	10.95	-
Feb 22, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 21, 2024	10.48	10.48	10.48	10.48	10.48	-
Feb 20, 2024	11.06	11.06	11.06	11.06	11.06	-
Feb 19, 2024	11.74	11.74	11.74	11.74	11.74	-
Feb 16, 2024	11.57	11.57	11.57	11.57	11.57	-
Feb 15, 2024	11.28	11.28	11.28	11.28	11.28	-
Feb 14, 2024	11.36	11.36	11.36	11.36	11.36	-
Feb 13, 2024	11.45	11.45	11.45	11.45	11.45	-
Feb 12, 2024	11.48	11.48	11.48	11.48	11.48	-
Feb 09, 2024	11.26	11.26	11.11	11.11	11.11	20
Feb 08, 2024	11.20	11.20	11.20	11.20	11.20	-
Feb 07, 2024	11.66	11.66	11.66	11.66	11.66	-
Feb 06, 2024	11.57	11.57	11.57	11.57	11.57	-
Feb 05, 2024	11.94	11.94	11.94	11.94	11.94	-
Feb 02, 2024	11.97	11.97	11.97	11.97	11.97	-
Feb 01, 2024	11.99	11.99	11.99	11.99	11.99	-
Jan 31, 2024	12.18	12.18	12.18	12.18	12.18	-
Jan 30, 2024	12.19	12.19	12.19	12.19	12.19	-
Jan 29, 2024	12.35	12.35	12.35	12.35	12.35	-
Jan 26, 2024	11.62	11.62	11.62	11.62	11.62	-
Jan 25, 2024	11.76	11.76	11.76	11.76	11.76	-
Jan 24, 2024	12.16	12.16	12.16	12.16	12.16	-
Jan 23, 2024	11.51	11.82	11.51	11.82	11.82	50
Jan 22, 2024	11.66	11.69	11.66	11.69	11.69	260
Jan 19, 2024	12.14	12.14	12.14	12.14	12.14	-
Jan 18, 2024	11.99	12.05	11.99	12.05	12.05	25
Jan 17, 2024	12.31	12.31	12.31	12.31	12.31	-
Jan 16, 2024	12.76	12.76	12.76	12.76	12.76	-
Jan 15, 2024	13.30	13.30	13.30	13.30	13.30	-
Jan 12, 2024	13.30	13.30	13.30	13.30	13.30	-
Jan 11, 2024	13.24	13.24	13.24	13.24	13.24	-
Jan 10, 2024	13.15	13.15	13.15	13.15	13.15	-
Jan 09, 2024	13.25	13.25	13.25	13.25	13.25	-
Jan 08, 2024	12.94	12.94	12.94	12.94	12.94	-
Jan 05, 2024	12.93	12.93	12.93	12.93	12.93	-
Jan 04, 2024	13.37	13.37	13.37	13.37	13.37	-
Jan 03, 2024	14.10	14.10	14.10	14.10	14.10	-
Jan 02, 2024	14.01	14.01	14.01	14.01	14.01	-
Dec 29, 2023	13.93	14.06	13.93	14.06	14.06	-
Dec 28, 2023	13.77	13.77	13.77	13.77	13.77	-
Dec 27, 2023	13.79	13.79	13.79	13.79	13.79	-
Dec 22, 2023	13.90	13.90	13.90	13.90	13.90	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.99+0.76(+0.96%)

Bitcoin CAD91,034.48+2,224.47(+2.50%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Valeo SA (VSA2.BE)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.99
+0.76(+0.96%)

Bitcoin CAD
91,034.48
+2,224.47(+2.50%)