Veolia Environnement SA (VVD.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.92 | 29.18 | 28.92 | 29.00 | 29.00 | 1,479 |
| 25 Apr 2024 | 29.00 | 29.32 | 28.60 | 28.92 | 28.92 | 876 |
| 24 Apr 2024 | 29.16 | 29.16 | 28.83 | 28.93 | 28.93 | 1,219 |
| 23 Apr 2024 | 29.10 | 29.10 | 28.85 | 28.97 | 28.97 | 2,718 |
| 22 Apr 2024 | 28.96 | 28.96 | 28.66 | 28.82 | 28.82 | 1,867 |
| 19 Apr 2024 | 28.59 | 28.85 | 28.59 | 28.78 | 28.78 | 1,033 |
| 18 Apr 2024 | 28.16 | 28.65 | 28.16 | 28.64 | 28.64 | 2,602 |
| 17 Apr 2024 | 27.64 | 27.95 | 27.41 | 27.91 | 27.91 | 3,238 |
| 16 Apr 2024 | 27.97 | 27.98 | 27.56 | 27.62 | 27.62 | 2,053 |
| 15 Apr 2024 | 28.57 | 28.57 | 27.95 | 28.20 | 28.20 | 2,451 |
| 12 Apr 2024 | 28.93 | 28.93 | 28.39 | 28.51 | 28.51 | 737 |
| 11 Apr 2024 | 28.50 | 28.62 | 28.33 | 28.45 | 28.45 | 1,732 |
| 10 Apr 2024 | 29.09 | 29.09 | 28.44 | 28.62 | 28.62 | 5,612 |
| 09 Apr 2024 | 28.83 | 29.22 | 28.67 | 29.03 | 29.03 | 4,275 |
| 08 Apr 2024 | 29.25 | 29.29 | 28.76 | 28.80 | 28.80 | 5,887 |
| 08 Apr 2024 | 1.25 Dividend | |||||
| 05 Apr 2024 | 29.85 | 29.85 | 29.13 | 29.13 | 27.88 | 465 |
| 04 Apr 2024 | 30.15 | 30.24 | 30.12 | 30.21 | 28.91 | 5,818 |
| 03 Apr 2024 | 29.95 | 30.02 | 29.91 | 30.02 | 28.73 | 455 |
| 02 Apr 2024 | 30.32 | 30.32 | 29.76 | 29.97 | 28.68 | 2,513 |
| 28 Mar 2024 | 30.45 | 30.45 | 30.06 | 30.09 | 28.80 | 4,779 |
| 27 Mar 2024 | 29.77 | 30.34 | 29.69 | 30.34 | 29.04 | 2,492 |
| 26 Mar 2024 | 29.55 | 30.00 | 29.55 | 29.76 | 28.48 | 1,459 |
| 25 Mar 2024 | 29.66 | 29.69 | 29.48 | 29.69 | 28.42 | 3,180 |
| 22 Mar 2024 | 29.40 | 29.65 | 29.40 | 29.65 | 28.38 | 2,579 |
| 21 Mar 2024 | 29.20 | 29.45 | 29.06 | 29.26 | 28.00 | 2,978 |
| 20 Mar 2024 | 28.81 | 29.11 | 28.81 | 29.11 | 27.86 | 778 |
| 19 Mar 2024 | 28.82 | 28.90 | 28.70 | 28.86 | 27.62 | 1,221 |
| 18 Mar 2024 | 29.31 | 29.38 | 28.93 | 28.96 | 27.72 | 3,982 |
| 15 Mar 2024 | 29.26 | 29.50 | 29.07 | 29.25 | 27.99 | 674 |
| 14 Mar 2024 | 29.00 | 29.11 | 29.00 | 29.08 | 27.83 | 2,550 |
| 13 Mar 2024 | 28.98 | 28.98 | 28.80 | 28.80 | 27.56 | 1,235 |
| 12 Mar 2024 | 28.95 | 28.96 | 28.56 | 28.56 | 27.33 | 851 |
| 11 Mar 2024 | 29.12 | 29.19 | 28.89 | 29.19 | 27.94 | 3,668 |
| 08 Mar 2024 | 29.14 | 29.34 | 29.10 | 29.22 | 27.97 | 1,760 |
| 07 Mar 2024 | 28.98 | 29.45 | 28.98 | 29.38 | 28.12 | 807 |
| 06 Mar 2024 | 28.84 | 29.09 | 28.73 | 28.99 | 27.75 | 999 |
| 05 Mar 2024 | 28.89 | 28.93 | 28.72 | 28.86 | 27.62 | 6,336 |
| 04 Mar 2024 | 29.16 | 29.16 | 28.89 | 28.93 | 27.69 | 2,291 |
| 01 Mar 2024 | 28.81 | 29.16 | 28.80 | 29.05 | 27.80 | 2,318 |
| 29 Feb 2024 | 29.27 | 29.41 | 28.88 | 29.11 | 27.86 | 6,673 |
| 28 Feb 2024 | 29.94 | 29.94 | 29.45 | 29.74 | 28.46 | 1,000 |
| 27 Feb 2024 | 29.92 | 29.92 | 29.80 | 29.91 | 28.63 | 504 |
| 26 Feb 2024 | 30.03 | 30.04 | 29.52 | 29.52 | 28.25 | 3,234 |
| 23 Feb 2024 | 30.42 | 30.42 | 30.09 | 30.23 | 28.93 | 684 |
| 22 Feb 2024 | 30.33 | 30.69 | 30.26 | 30.32 | 29.02 | 2,293 |
| 21 Feb 2024 | 29.80 | 30.02 | 29.80 | 30.02 | 28.73 | 1,872 |
| 20 Feb 2024 | 29.34 | 29.98 | 29.34 | 29.72 | 28.44 | 2,606 |
| 19 Feb 2024 | 29.36 | 29.50 | 29.00 | 29.04 | 27.79 | 3,963 |
| 16 Feb 2024 | 29.50 | 29.50 | 29.13 | 29.25 | 27.99 | 1,720 |
| 15 Feb 2024 | 29.56 | 29.69 | 29.46 | 29.48 | 28.21 | 2,034 |
| 14 Feb 2024 | 29.56 | 29.64 | 29.47 | 29.49 | 28.22 | 895 |
| 13 Feb 2024 | 29.39 | 29.53 | 29.39 | 29.53 | 28.26 | 893 |
| 12 Feb 2024 | 29.64 | 29.64 | 29.25 | 29.25 | 27.99 | 404 |
| 09 Feb 2024 | 29.76 | 29.78 | 29.30 | 29.30 | 28.04 | 2,353 |
| 08 Feb 2024 | 29.87 | 30.17 | 29.87 | 29.87 | 28.59 | 319 |
| 07 Feb 2024 | 29.99 | 30.15 | 29.87 | 29.87 | 28.59 | 761 |
| 06 Feb 2024 | 30.10 | 30.10 | 29.85 | 29.98 | 28.69 | 1,210 |
| 05 Feb 2024 | 29.97 | 30.18 | 29.97 | 30.18 | 28.88 | 434 |
| 02 Feb 2024 | 30.30 | 30.39 | 30.00 | 30.03 | 28.74 | 1,289 |
| 01 Feb 2024 | 30.13 | 30.38 | 29.97 | 30.07 | 28.78 | 3,474 |
| 31 Jan 2024 | 30.10 | 30.37 | 30.03 | 30.29 | 28.99 | 12,995 |
| 30 Jan 2024 | 29.90 | 30.15 | 29.82 | 30.15 | 28.86 | 13,230 |
| 29 Jan 2024 | 30.28 | 30.35 | 29.75 | 29.90 | 28.62 | 1,450 |
| 26 Jan 2024 | 29.44 | 29.75 | 29.44 | 29.75 | 28.47 | 325 |
| 25 Jan 2024 | 28.91 | 29.32 | 28.88 | 29.32 | 28.06 | 296 |
| 24 Jan 2024 | 29.31 | 29.50 | 29.14 | 29.15 | 27.90 | 1,047 |
| 23 Jan 2024 | 29.00 | 29.08 | 28.99 | 29.08 | 27.83 | 764 |
| 22 Jan 2024 | 28.96 | 29.16 | 28.82 | 29.10 | 27.85 | 1,865 |
| 19 Jan 2024 | 28.64 | 28.64 | 28.55 | 28.55 | 27.32 | 988 |
| 18 Jan 2024 | 28.28 | 28.52 | 28.28 | 28.36 | 27.14 | 455 |
| 17 Jan 2024 | 28.56 | 28.56 | 28.30 | 28.43 | 27.21 | 4,872 |
| 16 Jan 2024 | 28.91 | 28.99 | 28.67 | 28.88 | 27.64 | 2,697 |
| 15 Jan 2024 | 29.31 | 29.31 | 29.01 | 29.11 | 27.86 | 1,415 |
| 12 Jan 2024 | 28.80 | 29.25 | 28.80 | 29.25 | 27.99 | 1,181 |
| 11 Jan 2024 | 29.03 | 29.03 | 28.56 | 28.56 | 27.33 | 310 |
| 10 Jan 2024 | 28.75 | 28.90 | 28.72 | 28.90 | 27.66 | 18,023 |
| 09 Jan 2024 | 28.90 | 29.03 | 28.80 | 29.00 | 27.76 | 1,902 |
| 08 Jan 2024 | 28.88 | 28.94 | 28.77 | 28.94 | 27.70 | 980 |
| 05 Jan 2024 | 28.66 | 28.81 | 28.35 | 28.81 | 27.57 | 1,566 |
| 04 Jan 2024 | 28.38 | 28.85 | 28.38 | 28.85 | 27.61 | 1,579 |
| 03 Jan 2024 | 28.61 | 28.61 | 28.20 | 28.27 | 27.06 | 1,319 |
| 02 Jan 2024 | 28.80 | 28.85 | 28.31 | 28.37 | 27.15 | 10,937 |
| 29 Dec 2023 | 28.72 | 28.72 | 28.69 | 28.69 | 27.46 | 616 |
| 28 Dec 2023 | 28.63 | 28.67 | 28.46 | 28.65 | 27.42 | 3,601 |
| 27 Dec 2023 | 29.10 | 29.15 | 28.69 | 28.69 | 27.46 | 3,750 |
| 22 Dec 2023 | 29.12 | 29.15 | 29.01 | 29.03 | 27.78 | 1,225 |
| 21 Dec 2023 | 29.10 | 29.16 | 28.95 | 29.09 | 27.84 | 6,569 |
| 20 Dec 2023 | 29.39 | 29.39 | 29.16 | 29.27 | 28.01 | 2,036 |
| 19 Dec 2023 | 29.12 | 29.32 | 29.12 | 29.32 | 28.06 | 890 |
| 18 Dec 2023 | 29.51 | 29.51 | 29.05 | 29.05 | 27.80 | 1,216 |
| 15 Dec 2023 | 29.87 | 30.00 | 29.71 | 29.71 | 28.44 | 4,453 |
| 14 Dec 2023 | 29.69 | 30.15 | 29.60 | 29.93 | 28.65 | 2,510 |
| 13 Dec 2023 | 29.20 | 29.32 | 29.14 | 29.14 | 27.89 | 735 |
| 12 Dec 2023 | 29.55 | 29.60 | 29.13 | 29.14 | 27.89 | 7,335 |
| 11 Dec 2023 | 29.52 | 29.52 | 29.37 | 29.42 | 28.16 | 927 |
| 08 Dec 2023 | 29.19 | 29.56 | 29.19 | 29.56 | 28.29 | 1,026 |
| 07 Dec 2023 | 29.48 | 29.48 | 29.20 | 29.22 | 27.97 | 625 |
| 06 Dec 2023 | 29.31 | 29.48 | 29.08 | 29.46 | 28.20 | 20,370 |
| 05 Dec 2023 | 28.88 | 29.78 | 28.85 | 29.78 | 28.50 | 2,252 |
| *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.