Veeva Systems Inc. (VEE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 2 |
| 09 May 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 08 May 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 2 |
| 07 May 2024 | 187.75 | 189.70 | 187.75 | 189.70 | 189.70 | 10 |
| 06 May 2024 | 190.65 | 190.65 | 188.20 | 188.20 | 188.20 | 357 |
| 03 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 02 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 10 |
| 30 Apr 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 29 Apr 2024 | 187.65 | 188.30 | 185.75 | 188.30 | 188.30 | 8 |
| 26 Apr 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
| 25 Apr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 24 Apr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
| 23 Apr 2024 | 185.95 | 189.30 | 185.95 | 189.30 | 189.30 | 3 |
| 22 Apr 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | 30 |
| 19 Apr 2024 | 185.90 | 187.20 | 185.45 | 187.20 | 187.20 | 73 |
| 18 Apr 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 17 Apr 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 16 Apr 2024 | 189.05 | 189.05 | 189.00 | 189.00 | 189.00 | 14 |
| 15 Apr 2024 | 192.40 | 192.45 | 192.40 | 192.45 | 192.45 | 1 |
| 12 Apr 2024 | 196.80 | 196.80 | 194.40 | 194.40 | 194.40 | 90 |
| 11 Apr 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 10 Apr 2024 | 197.55 | 198.80 | 197.55 | 198.80 | 198.80 | 40 |
| 09 Apr 2024 | 194.70 | 197.00 | 194.70 | 197.00 | 197.00 | 20 |
| 08 Apr 2024 | 197.20 | 197.20 | 197.15 | 197.15 | 197.15 | 20 |
| 05 Apr 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 04 Apr 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | - |
| 03 Apr 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 02 Apr 2024 | 211.20 | 211.20 | 205.00 | 205.00 | 205.00 | 30 |
| 28 Mar 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| 27 Mar 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 26 Mar 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| 25 Mar 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| 22 Mar 2024 | 212.90 | 213.10 | 212.90 | 213.10 | 213.10 | 10 |
| 21 Mar 2024 | 208.60 | 213.00 | 208.60 | 213.00 | 213.00 | 56 |
| 20 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 19 Mar 2024 | 209.00 | 213.20 | 209.00 | 213.20 | 213.20 | 90 |
| 18 Mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 15 Mar 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 14 Mar 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 13 Mar 2024 | 210.30 | 215.00 | 210.30 | 214.70 | 214.70 | 5 |
| 12 Mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 11 Mar 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 08 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 07 Mar 2024 | 205.30 | 208.30 | 205.30 | 208.30 | 208.30 | - |
| 06 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| 05 Mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 04 Mar 2024 | 204.10 | 204.80 | 204.10 | 204.80 | 204.80 | 20 |
| 01 Mar 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| 29 Feb 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 28 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 27 Feb 2024 | 205.90 | 206.10 | 205.90 | 206.10 | 206.10 | 67 |
| 26 Feb 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| 23 Feb 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 22 Feb 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| 21 Feb 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| 20 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 19 Feb 2024 | 202.40 | 202.60 | 202.40 | 202.60 | 202.60 | 10 |
| 16 Feb 2024 | 207.10 | 207.10 | 205.60 | 205.60 | 205.60 | 30 |
| 15 Feb 2024 | 205.60 | 206.20 | 205.60 | 206.20 | 206.20 | 3 |
| 14 Feb 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
| 13 Feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 12 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 20 |
| 09 Feb 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 08 Feb 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| 07 Feb 2024 | 194.10 | 194.10 | 193.80 | 193.80 | 193.80 | 14 |
| 06 Feb 2024 | 189.55 | 190.20 | 189.55 | 190.20 | 190.20 | 10 |
| 05 Feb 2024 | 190.95 | 192.95 | 190.55 | 190.55 | 190.55 | 4 |
| 02 Feb 2024 | 187.25 | 187.25 | 187.20 | 187.20 | 187.20 | 58 |
| 01 Feb 2024 | 191.75 | 192.35 | 190.25 | 190.25 | 190.25 | 55 |
| 31 Jan 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
| 30 Jan 2024 | 196.85 | 196.85 | 194.05 | 194.05 | 194.05 | 10 |
| 29 Jan 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
| 26 Jan 2024 | 191.35 | 192.00 | 191.35 | 192.00 | 192.00 | 5 |
| 25 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 24 Jan 2024 | 194.60 | 195.20 | 194.60 | 195.20 | 195.20 | - |
| 23 Jan 2024 | 191.65 | 192.95 | 191.65 | 192.95 | 192.95 | - |
| 22 Jan 2024 | 190.35 | 192.30 | 190.35 | 191.50 | 191.50 | 185 |
| 19 Jan 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
| 18 Jan 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 17 Jan 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 16 Jan 2024 | 190.10 | 190.10 | 189.25 | 189.25 | 189.25 | 2 |
| 15 Jan 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
| 12 Jan 2024 | 186.10 | 186.50 | 185.35 | 185.35 | 185.35 | 49 |
| 11 Jan 2024 | 176.45 | 181.95 | 176.45 | 181.95 | 181.95 | 512 |
| 10 Jan 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
| 09 Jan 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
| 08 Jan 2024 | 168.65 | 169.00 | 168.65 | 169.00 | 169.00 | 30 |
| 05 Jan 2024 | 169.35 | 169.35 | 168.60 | 168.60 | 168.60 | - |
| 04 Jan 2024 | 168.65 | 170.00 | 168.15 | 168.15 | 168.15 | 23 |
| 03 Jan 2024 | 171.65 | 172.05 | 169.05 | 169.05 | 169.05 | 20 |
| 02 Jan 2024 | 173.60 | 173.60 | 172.35 | 172.45 | 172.45 | 199 |
| 29 Dec 2023 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| 28 Dec 2023 | 170.90 | 171.40 | 170.90 | 171.40 | 171.40 | 2 |
| 27 Dec 2023 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| 22 Dec 2023 | 169.10 | 171.15 | 169.10 | 171.15 | 171.15 | 10 |
| 21 Dec 2023 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 20 Dec 2023 | 166.50 | 168.30 | 166.50 | 168.30 | 168.30 | 15 |
| 19 Dec 2023 | 165.75 | 166.05 | 165.75 | 166.05 | 166.05 | - |
| 18 Dec 2023 | 166.50 | 167.80 | 164.80 | 167.80 | 167.80 | 54 |
| 15 Dec 2023 | 165.60 | 166.95 | 165.60 | 166.95 | 166.95 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.