Vulcan Materials Company (VMC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | - |
| 02 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 30 Apr 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - |
| 29 Apr 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | 40 |
| 26 Apr 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - |
| 25 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 24 Apr 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | - |
| 23 Apr 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - |
| 22 Apr 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 30 |
| 19 Apr 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | - |
| 18 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 17 Apr 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - |
| 16 Apr 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | - |
| 15 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 12 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 11 Apr 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | - |
| 10 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 09 Apr 2024 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | - |
| 08 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 05 Apr 2024 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - |
| 04 Apr 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | - |
| 03 Apr 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | - |
| 02 Apr 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | - |
| 28 Mar 2024 | 251.30 | 252.60 | 251.30 | 252.60 | 252.60 | - |
| 27 Mar 2024 | 252.10 | 252.10 | 251.80 | 251.80 | 251.80 | - |
| 26 Mar 2024 | 250.10 | 252.90 | 250.10 | 252.90 | 252.90 | - |
| 25 Mar 2024 | 252.20 | 252.20 | 251.60 | 251.60 | 251.60 | - |
| 22 Mar 2024 | 247.60 | 254.20 | 247.60 | 253.70 | 253.70 | 4 |
| 21 Mar 2024 | 248.20 | 253.70 | 248.20 | 253.70 | 253.70 | 10 |
| 20 Mar 2024 | 246.20 | 248.60 | 246.20 | 248.60 | 248.60 | - |
| 19 Mar 2024 | 246.30 | 247.40 | 246.30 | 247.40 | 247.40 | - |
| 18 Mar 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| 15 Mar 2024 | 247.40 | 247.40 | 245.00 | 245.00 | 245.00 | - |
| 14 Mar 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
| 13 Mar 2024 | 245.40 | 245.40 | 244.80 | 244.80 | 244.80 | - |
| 12 Mar 2024 | 240.80 | 246.50 | 240.80 | 246.50 | 246.50 | 1 |
| 11 Mar 2024 | 240.60 | 242.30 | 240.60 | 242.30 | 242.30 | - |
| 08 Mar 2024 | 245.60 | 245.60 | 244.00 | 244.00 | 244.00 | - |
| 07 Mar 2024 | 242.80 | 247.60 | 242.80 | 247.60 | 247.60 | - |
| 06 Mar 2024 | 241.90 | 245.50 | 241.90 | 245.50 | 245.50 | - |
| 05 Mar 2024 | 244.30 | 244.30 | 243.30 | 243.30 | 243.30 | - |
| 04 Mar 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| 01 Mar 2024 | 243.40 | 246.70 | 243.40 | 246.70 | 246.70 | - |
| 01 Mar 2024 | 0.46 Dividend | |||||
| 29 Feb 2024 | 239.30 | 246.10 | 239.30 | 246.10 | 245.64 | - |
| 28 Feb 2024 | 241.10 | 241.30 | 241.10 | 241.30 | 240.85 | - |
| 27 Feb 2024 | 239.20 | 242.00 | 239.20 | 242.00 | 241.55 | - |
| 26 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.56 | - |
| 23 Feb 2024 | 236.00 | 237.30 | 236.00 | 237.30 | 236.86 | - |
| 22 Feb 2024 | 231.90 | 237.00 | 231.90 | 237.00 | 236.56 | - |
| 21 Feb 2024 | 229.80 | 233.90 | 229.80 | 233.90 | 233.46 | - |
| 20 Feb 2024 | 234.10 | 234.10 | 232.00 | 232.00 | 231.57 | - |
| 19 Feb 2024 | 234.50 | 234.80 | 234.50 | 234.80 | 234.36 | - |
| 16 Feb 2024 | 226.50 | 237.50 | 226.50 | 237.50 | 237.06 | - |
| 15 Feb 2024 | 222.90 | 224.40 | 222.90 | 224.40 | 223.98 | - |
| 14 Feb 2024 | 219.70 | 224.70 | 219.70 | 224.70 | 224.28 | - |
| 13 Feb 2024 | 220.50 | 220.50 | 220.30 | 220.30 | 219.89 | - |
| 12 Feb 2024 | 220.00 | 223.10 | 220.00 | 223.10 | 222.68 | - |
| 09 Feb 2024 | 218.90 | 221.40 | 218.90 | 221.40 | 220.99 | - |
| 08 Feb 2024 | 217.30 | 221.40 | 217.30 | 221.40 | 220.99 | - |
| 07 Feb 2024 | 213.10 | 219.60 | 213.10 | 219.60 | 219.19 | - |
| 06 Feb 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.30 | - |
| 05 Feb 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.50 | - |
| 02 Feb 2024 | 208.10 | 216.40 | 208.10 | 216.40 | 216.00 | - |
| 01 Feb 2024 | 206.00 | 211.60 | 205.30 | 211.60 | 211.20 | 59 |
| 31 Jan 2024 | 210.20 | 210.20 | 209.40 | 209.40 | 209.01 | - |
| 30 Jan 2024 | 207.90 | 213.40 | 207.90 | 213.40 | 213.00 | - |
| 29 Jan 2024 | 201.40 | 210.70 | 201.40 | 210.70 | 210.31 | - |
| 26 Jan 2024 | 202.00 | 205.60 | 202.00 | 205.60 | 205.22 | - |
| 25 Jan 2024 | 198.75 | 205.90 | 198.75 | 205.90 | 205.52 | - |
| 24 Jan 2024 | 201.60 | 202.10 | 201.60 | 202.10 | 201.72 | - |
| 23 Jan 2024 | 204.70 | 205.70 | 204.70 | 205.70 | 205.32 | - |
| 22 Jan 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 203.72 | - |
| 19 Jan 2024 | 203.40 | 207.20 | 203.40 | 207.20 | 206.81 | - |
| 18 Jan 2024 | 199.70 | 206.80 | 199.70 | 206.80 | 206.41 | - |
| 17 Jan 2024 | 200.20 | 203.10 | 200.20 | 203.10 | 202.72 | - |
| 16 Jan 2024 | 200.60 | 204.20 | 200.60 | 204.20 | 203.82 | - |
| 15 Jan 2024 | 200.80 | 201.20 | 200.80 | 201.20 | 200.82 | - |
| 12 Jan 2024 | 197.95 | 203.80 | 197.95 | 203.80 | 203.42 | - |
| 11 Jan 2024 | 202.90 | 204.60 | 202.90 | 204.60 | 204.22 | - |
| 10 Jan 2024 | 200.70 | 205.30 | 200.70 | 205.30 | 204.92 | - |
| 09 Jan 2024 | 200.80 | 203.90 | 200.80 | 203.90 | 203.52 | - |
| 08 Jan 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.03 | - |
| 05 Jan 2024 | 198.45 | 202.30 | 198.45 | 202.30 | 201.92 | - |
| 04 Jan 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 196.98 | - |
| 03 Jan 2024 | 200.40 | 200.40 | 200.30 | 200.30 | 199.93 | - |
| 02 Jan 2024 | 202.60 | 203.60 | 202.60 | 203.60 | 203.22 | - |
| 29 Dec 2023 | 200.40 | 200.40 | 200.40 | 200.40 | 200.03 | - |
| 28 Dec 2023 | 199.50 | 203.70 | 199.50 | 203.70 | 203.32 | - |
| 27 Dec 2023 | 200.70 | 200.70 | 200.70 | 200.70 | 200.32 | - |
| 22 Dec 2023 | 198.75 | 203.50 | 198.75 | 203.50 | 203.12 | - |
| 21 Dec 2023 | 199.25 | 202.50 | 199.25 | 202.50 | 202.12 | - |
| 20 Dec 2023 | 201.30 | 202.50 | 201.30 | 202.50 | 202.12 | - |
| 19 Dec 2023 | 200.20 | 204.60 | 200.20 | 204.60 | 204.22 | - |
| 18 Dec 2023 | 202.30 | 204.00 | 202.30 | 204.00 | 203.62 | - |
| 15 Dec 2023 | 202.00 | 205.20 | 202.00 | 205.20 | 204.82 | - |
| 14 Dec 2023 | 201.90 | 203.90 | 201.90 | 203.90 | 203.52 | - |
| 13 Dec 2023 | 208.50 | 208.50 | 205.30 | 205.30 | 204.92 | 2 |
| 12 Dec 2023 | 201.70 | 201.70 | 201.70 | 201.70 | 201.32 | - |
| 11 Dec 2023 | 197.10 | 203.10 | 197.10 | 203.10 | 202.72 | - |
| *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.