Canada markets open in 3 hours 58 minutes

Veolia Environnement SA (VVD.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
29.20+0.05 (+0.17%)
As of 08:15AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202429.2029.2029.2029.2029.20300
May 09, 202429.1529.1529.1529.1529.15-
May 08, 202428.6428.6428.6428.6428.64-
May 08, 20241.25 Dividend
May 07, 202429.7629.7629.7629.7628.51-
May 06, 202429.3029.9029.3029.9028.64300
May 03, 202429.4429.5829.4429.5828.34210
May 02, 202429.3629.3629.2229.2227.99343
Apr 30, 202428.9229.2128.9229.2127.98200
Apr 29, 202429.2529.2529.2529.2528.02-
Apr 26, 202429.2029.2029.0929.0927.8786
Apr 25, 202428.7528.7528.7528.7527.54-
Apr 24, 202429.1229.1229.1229.1227.90-
Apr 23, 202428.9628.9628.9628.9627.74-
Apr 22, 202429.0229.0229.0229.0227.80-
Apr 19, 202428.1628.1628.1628.1626.98-
Apr 18, 202428.2228.2228.2228.2227.03-
Apr 17, 202427.5127.5127.5127.5126.35-
Apr 16, 202427.7427.8827.7427.8826.71540
Apr 15, 202428.4628.4628.4628.4627.26-
Apr 12, 202428.6628.6628.6628.6627.46-
Apr 11, 202428.5528.5528.5528.5527.35-
Apr 10, 202429.1029.1028.4028.4027.2141
Apr 09, 202428.8528.8528.8528.8527.64-
Apr 08, 202429.2529.2529.2529.2528.02-
Apr 08, 20241.25 Dividend
Apr 05, 202429.8029.8029.6229.6227.18509
Apr 04, 202430.1430.1430.1430.1427.66-
Apr 03, 202429.8829.8829.8829.8827.42-
Apr 02, 202430.0730.2029.9529.9527.48557
Mar 28, 202430.0330.2730.0330.1327.65450
Mar 27, 202429.7830.3029.7830.3027.8014
Mar 26, 202429.6629.6629.6629.6627.22-
Mar 25, 202429.5029.5029.5029.5027.07-
Mar 22, 202429.0229.0229.0229.0226.63-
Mar 21, 202429.3829.3829.2929.2926.88100
Mar 20, 202428.6028.6028.6028.6026.24-
Mar 19, 202428.7928.7928.7728.7726.40350
Mar 18, 202429.4529.4529.4529.4527.02-
Mar 15, 202428.9628.9628.9628.9626.57-
Mar 14, 202428.7629.0328.7629.0326.64400
Mar 13, 202428.6128.6128.6128.6126.25-
Mar 12, 202429.2829.2829.2829.2826.87-
Mar 11, 202429.0029.0029.0029.0026.61-
Mar 08, 202429.2429.2929.2429.2926.88100
Mar 07, 202428.9728.9728.9728.9726.58-
Mar 06, 202428.8229.0728.8229.0726.67500
Mar 05, 202428.9428.9428.9428.9426.55-
Mar 04, 202428.8528.8928.8528.8926.51700
Mar 01, 202428.7528.9328.7528.9326.5525
Feb 29, 202429.6029.6029.6029.6027.16-
Feb 28, 202429.7029.7029.4929.4927.06790
Feb 27, 202429.4329.9629.4329.9627.4925
Feb 26, 202429.9030.0129.9029.9427.47125
Feb 23, 202430.2230.2230.2230.2227.73-
Feb 22, 202429.9329.9329.9329.9327.46-
Feb 21, 202429.6529.6529.6529.6527.21-
Feb 20, 202429.0429.2029.0429.2026.79300
Feb 19, 202428.9429.0128.9129.0126.62550
Feb 16, 202429.5729.5729.5729.5727.13-
Feb 15, 202429.5129.5629.5129.5627.12150
Feb 14, 202429.4729.4729.4729.4727.04-
Feb 13, 202429.0029.4929.0029.4927.06781
Feb 12, 202429.4929.4929.4929.4927.06-
Feb 09, 202429.8629.8629.8629.8627.40-
Feb 08, 202429.8829.8829.8829.8827.42-
Feb 07, 202429.7829.9429.7829.9427.47110
Feb 06, 202430.3630.3629.9229.9227.45165
Feb 05, 202429.9729.9729.9729.9727.50-
Feb 02, 202429.9829.9829.9829.9827.51-
Feb 01, 202430.0630.0630.0630.0627.58-
Jan 31, 202430.0130.0130.0130.0127.54-
Jan 30, 202429.8830.1529.8830.1527.661,500
Jan 29, 202429.9229.9229.9229.9227.45-
Jan 26, 202429.1029.1029.1029.1026.70-
Jan 25, 202428.9428.9728.9428.9726.5870
Jan 24, 202428.9529.3828.9529.3826.96340
Jan 23, 202429.0029.0829.0029.0826.68215
Jan 22, 202428.7629.1228.7629.1226.7252
Jan 19, 202428.5328.5328.5328.5326.18-
Jan 18, 202428.3328.4628.3228.4626.11525
Jan 17, 202428.4428.4428.4428.4426.10-
Jan 16, 202428.8528.9828.8528.9826.59265
Jan 15, 202429.1229.1229.1229.1226.72-
Jan 12, 202428.5929.1228.5929.1226.7217
Jan 11, 202429.0329.0328.8428.8426.46100
Jan 10, 202428.8828.8828.8828.8826.50-
Jan 09, 202428.8428.8428.8428.8426.46-
Jan 08, 202428.8628.8628.8628.8626.48-
Jan 05, 202428.6128.6128.6128.6126.25500
Jan 04, 202428.2628.2628.2628.2625.93-
Jan 03, 202428.1228.1228.1228.1225.80-
Jan 02, 202428.5028.5028.5028.5026.15-
Dec 29, 202328.5728.6528.5728.6526.29-
Dec 28, 202328.7428.7428.7428.7426.37-
Dec 27, 202329.1229.1229.1229.1226.72-
Dec 22, 202328.9029.1328.9029.1326.73222
Dec 21, 202329.0329.1229.0329.1226.72300
Dec 20, 202329.2629.2629.2629.2626.85-
Dec 19, 202328.8728.8728.8728.8726.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...