STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

U.S. economic growth for last quarter revised up slightly to 1.4% annual rate

Veolia Environnement SA (VVD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

28.08

-0.60

(-2.09%)

As of 04:08PM CEST. Market open.

Time Period:

Jun 27, 2023 - Jun 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	28.67	28.67	28.08	28.08	28.08	615
Jun 26, 2024	28.80	28.86	28.38	28.68	28.68	2,487
Jun 25, 2024	29.03	29.20	29.03	29.20	29.20	200
Jun 24, 2024	28.72	29.00	28.72	29.00	29.00	1,190
Jun 21, 2024	29.11	29.17	29.07	29.17	29.17	520
Jun 20, 2024	28.60	28.88	28.60	28.88	28.88	23
Jun 19, 2024	28.51	28.61	28.38	28.38	28.38	3,300
Jun 18, 2024	27.79	28.46	27.79	28.46	28.46	1,060
Jun 17, 2024	28.05	28.05	27.44	27.97	27.97	3,487
Jun 14, 2024	29.51	29.51	27.48	27.97	27.97	1,543
Jun 13, 2024	29.90	29.90	29.90	29.90	29.90	-
Jun 12, 2024	29.90	29.90	29.70	29.70	29.70	101
Jun 11, 2024	30.61	30.61	30.21	30.21	30.21	740
Jun 10, 2024	31.25	31.25	29.92	29.92	29.92	790
Jun 07, 2024	31.53	31.53	30.83	30.93	30.93	1,120
Jun 06, 2024	31.18	31.66	31.18	31.61	31.61	3,000
Jun 05, 2024	30.73	31.16	30.73	31.00	31.00	1,978
Jun 04, 2024	30.61	30.83	30.61	30.82	30.82	791
Jun 03, 2024	31.21	31.21	30.49	30.49	30.49	986
May 31, 2024	30.76	30.87	30.51	30.76	30.76	550
May 30, 2024	30.30	30.30	30.30	30.30	30.30	-
May 29, 2024	30.77	30.77	30.77	30.77	30.77	-
May 28, 2024	31.15	31.15	31.15	31.15	31.15	50
May 27, 2024	30.91	30.97	30.72	30.97	30.97	1,660
May 24, 2024	30.20	30.74	30.20	30.74	30.74	1,127
May 23, 2024	30.79	30.79	30.62	30.62	30.62	2,500
May 22, 2024	30.75	31.00	30.75	30.93	30.93	13
May 21, 2024	30.50	30.95	30.49	30.88	30.88	2,477
May 20, 2024	30.64	30.76	30.64	30.76	30.76	368
May 17, 2024	30.70	30.70	30.52	30.52	30.52	590
May 16, 2024	30.13	30.75	30.13	30.63	30.63	738
May 15, 2024	29.48	30.62	29.48	30.55	30.55	1,760
May 14, 2024	29.20	30.06	29.20	29.81	29.81	3,133
May 13, 2024	29.48	29.48	29.00	29.00	29.00	524
May 10, 2024	29.11	29.51	29.11	29.34	29.34	236
May 09, 2024	29.21	29.21	29.21	29.21	29.21	-
May 08, 2024	28.64	29.28	28.64	29.28	29.28	398
May 08, 2024	1.25 Dividend
May 07, 2024	29.76	30.20	29.64	30.20	28.95	467
May 06, 2024	29.45	29.74	29.45	29.74	28.51	170
May 03, 2024	29.42	29.61	29.42	29.53	28.31	133
May 02, 2024	29.16	29.38	29.16	29.38	28.16	1,500
Apr 30, 2024	28.89	29.29	28.89	29.29	28.08	30
Apr 29, 2024	29.16	29.66	29.14	29.14	27.93	1,175
Apr 26, 2024	29.08	29.33	29.08	29.20	27.99	1,275
Apr 25, 2024	28.75	29.19	28.75	28.80	27.61	340
Apr 24, 2024	29.19	29.19	29.19	29.19	27.98	-
Apr 23, 2024	28.96	29.06	28.88	29.06	27.86	1,330
Apr 22, 2024	29.21	29.21	28.73	28.73	27.54	274
Apr 19, 2024	28.16	28.78	28.16	28.78	27.59	175
Apr 18, 2024	28.22	28.50	28.22	28.50	27.32	600
Apr 17, 2024	27.53	28.12	27.53	28.12	26.96	551
Apr 16, 2024	27.82	28.07	27.73	27.76	26.61	3,028
Apr 15, 2024	28.46	28.51	27.47	27.86	26.71	1,127
Apr 12, 2024	28.62	28.98	28.19	28.19	27.02	8,974
Apr 11, 2024	28.56	28.59	28.40	28.40	27.22	955
Apr 10, 2024	29.10	29.10	28.40	28.40	27.22	308
Apr 09, 2024	28.83	29.18	28.74	29.02	27.82	1,075
Apr 08, 2024	29.33	29.33	28.95	28.95	27.75	1,391
Apr 05, 2024	29.75	29.75	29.25	29.25	28.04	1,514
Apr 04, 2024	30.14	30.22	30.04	30.04	28.80	1,220
Apr 03, 2024	29.78	30.04	29.78	29.92	28.68	9,856
Apr 02, 2024	30.26	30.26	29.94	29.95	28.71	1,331
Mar 28, 2024	30.02	30.21	30.02	30.10	28.85	2,060
Mar 27, 2024	29.81	30.01	29.81	30.01	28.77	1,733
Mar 26, 2024	29.67	30.00	29.60	29.81	28.58	2,700
Mar 25, 2024	29.55	29.62	29.50	29.58	28.36	2,621
Mar 22, 2024	29.02	29.57	29.02	29.56	28.34	1,826
Mar 21, 2024	29.33	29.33	29.23	29.23	28.02	339
Mar 20, 2024	28.61	28.61	28.61	28.61	27.43	-
Mar 19, 2024	28.79	28.92	28.79	28.89	27.69	1,310
Mar 18, 2024	29.48	29.48	28.95	29.02	27.82	543
Mar 15, 2024	28.96	29.40	28.96	29.40	28.18	1,180
Mar 14, 2024	28.79	29.16	28.79	29.02	27.82	840
Mar 13, 2024	28.73	28.82	28.73	28.82	27.63	135
Mar 12, 2024	29.18	29.18	28.72	28.72	27.53	135
Mar 11, 2024	29.29	29.29	28.88	28.92	27.72	890
Mar 08, 2024	29.24	29.28	29.09	29.09	27.89	575
Mar 07, 2024	28.88	29.44	28.88	29.44	28.22	1,710
Mar 06, 2024	28.80	29.25	28.80	29.25	28.04	275
Mar 05, 2024	28.94	28.94	28.70	28.91	27.71	1,153
Mar 04, 2024	28.89	28.89	28.88	28.88	27.68	1,150
Mar 01, 2024	28.76	29.00	28.74	28.99	27.79	620
Feb 29, 2024	29.61	29.61	28.48	28.80	27.61	4,292
Feb 28, 2024	29.77	29.77	29.50	29.50	28.28	200
Feb 27, 2024	29.48	29.84	29.48	29.84	28.60	1,985
Feb 26, 2024	29.90	30.00	29.58	29.60	28.37	487
Feb 23, 2024	30.21	30.35	30.09	30.27	29.02	300
Feb 22, 2024	29.93	30.61	29.93	30.54	29.28	1,470
Feb 21, 2024	29.66	30.26	29.66	30.11	28.86	5,355
Feb 20, 2024	29.20	29.95	29.20	29.79	28.56	3,210
Feb 19, 2024	29.12	29.24	28.90	28.90	27.70	1,740
Feb 16, 2024	29.58	29.58	29.23	29.24	28.03	550
Feb 15, 2024	29.52	29.66	29.52	29.66	28.43	310
Feb 14, 2024	29.37	29.46	29.37	29.46	28.24	10
Feb 13, 2024	29.07	29.54	28.98	29.38	28.16	210
Feb 12, 2024	29.51	29.64	29.51	29.64	28.41	150
Feb 09, 2024	29.86	29.86	29.30	29.39	28.17	1,360
Feb 08, 2024	29.88	30.11	29.84	29.84	28.60	1,960
Feb 07, 2024	29.79	30.14	29.79	29.91	28.67	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,877.39+83.49(+0.38%)

S&P 5005,485.38+7.48(+0.14%)

DOW39,198.22+70.42(+0.18%)

CAD/USD0.7307+0.0008(+0.10%)

CRUDE OIL81.60+0.70(+0.87%)

Bitcoin CAD85,006.89+503.25(+0.60%)

STOCKS CLIMB BUT MICRON SLIDES, WITH DATA IN FOCUS

Veolia Environnement SA (VVD.F)

S&P/TSX
21,877.39
+83.49(+0.38%)

S&P 500
5,485.38
+7.48(+0.14%)

DOW
39,198.22
+70.42(+0.18%)

CAD/USD
0.7307
+0.0008(+0.10%)

CRUDE OIL
81.60
+0.70(+0.87%)

Bitcoin CAD
85,006.89
+503.25(+0.60%)