UK markets closed

Veolia Environnement SA (VVD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.82+0.72 (+2.47%)
At close: 05:37PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.2629.8229.2629.8229.822,252
09 May 202429.3829.3829.1029.1029.102,216
08 May 202429.1029.8029.0329.8029.804,350
08 May 20241.25 Dividend
07 May 202429.9829.9829.6629.8828.631,957
06 May 202429.5230.0629.4830.0628.8014,975
03 May 202429.4429.8829.3229.3628.133,718
02 May 202429.4429.5529.1229.2428.022,003
30 Apr 202429.2629.2628.7428.7427.54974
29 Apr 202429.2029.2329.0429.0527.83333
26 Apr 202428.9229.1828.9229.0027.791,479
25 Apr 202429.0029.3228.6028.9227.71876
24 Apr 202429.1629.1628.8328.9327.721,219
23 Apr 202429.1029.1028.8528.9727.762,718
22 Apr 202428.9628.9628.6628.8227.611,867
19 Apr 202428.5928.8528.5928.7827.581,033
18 Apr 202428.1628.6528.1628.6427.442,602
17 Apr 202427.6427.9527.4127.9126.743,238
16 Apr 202427.9727.9827.5627.6226.462,053
15 Apr 202428.5728.5727.9528.2027.022,451
12 Apr 202428.9328.9328.3928.5127.32737
11 Apr 202428.5028.6228.3328.4527.261,732
10 Apr 202429.0929.0928.4428.6227.425,612
09 Apr 202428.8329.2228.6729.0327.824,275
08 Apr 202429.2529.2928.7628.8027.605,887
08 Apr 20241.25 Dividend
05 Apr 202429.8529.8529.1329.1326.71465
04 Apr 202430.1530.2430.1230.2127.705,818
03 Apr 202429.9530.0229.9130.0227.53455
02 Apr 202430.3230.3229.7629.9727.482,513
28 Mar 202430.4530.4530.0630.0927.594,779
27 Mar 202429.7730.3429.6930.3427.822,492
26 Mar 202429.5530.0029.5529.7627.291,459
25 Mar 202429.6629.6929.4829.6927.233,180
22 Mar 202429.4029.6529.4029.6527.192,579
21 Mar 202429.2029.4529.0629.2626.832,978
20 Mar 202428.8129.1128.8129.1126.70778
19 Mar 202428.8228.9028.7028.8626.471,221
18 Mar 202429.3129.3828.9328.9626.563,982
15 Mar 202429.2629.5029.0729.2526.82674
14 Mar 202429.0029.1129.0029.0826.672,550
13 Mar 202428.9828.9828.8028.8026.411,235
12 Mar 202428.9528.9628.5628.5626.19851
11 Mar 202429.1229.1928.8929.1926.773,668
08 Mar 202429.1429.3429.1029.2226.801,760
07 Mar 202428.9829.4528.9829.3826.94807
06 Mar 202428.8429.0928.7328.9926.59999
05 Mar 202428.8928.9328.7228.8626.476,336
04 Mar 202429.1629.1628.8928.9326.532,291
01 Mar 202428.8129.1628.8029.0526.642,318
29 Feb 202429.2729.4128.8829.1126.706,673
28 Feb 202429.9429.9429.4529.7427.271,000
27 Feb 202429.9229.9229.8029.9127.43504
26 Feb 202430.0330.0429.5229.5227.073,234
23 Feb 202430.4230.4230.0930.2327.72684
22 Feb 202430.3330.6930.2630.3227.802,293
21 Feb 202429.8030.0229.8030.0227.531,872
20 Feb 202429.3429.9829.3429.7227.252,606
19 Feb 202429.3629.5029.0029.0426.633,963
16 Feb 202429.5029.5029.1329.2526.821,720
15 Feb 202429.5629.6929.4629.4827.032,034
14 Feb 202429.5629.6429.4729.4927.04895
13 Feb 202429.3929.5329.3929.5327.08893
12 Feb 202429.6429.6429.2529.2526.82404
09 Feb 202429.7629.7829.3029.3026.872,353
08 Feb 202429.8730.1729.8729.8727.39319
07 Feb 202429.9930.1529.8729.8727.39761
06 Feb 202430.1030.1029.8529.9827.491,210
05 Feb 202429.9730.1829.9730.1827.68434
02 Feb 202430.3030.3930.0030.0327.541,289
01 Feb 202430.1330.3829.9730.0727.583,474
31 Jan 202430.1030.3730.0330.2927.7812,995
30 Jan 202429.9030.1529.8230.1527.6513,230
29 Jan 202430.2830.3529.7529.9027.421,450
26 Jan 202429.4429.7529.4429.7527.28325
25 Jan 202428.9129.3228.8829.3226.89296
24 Jan 202429.3129.5029.1429.1526.731,047
23 Jan 202429.0029.0828.9929.0826.67764
22 Jan 202428.9629.1628.8229.1026.691,865
19 Jan 202428.6428.6428.5528.5526.18988
18 Jan 202428.2828.5228.2828.3626.01455
17 Jan 202428.5628.5628.3028.4326.074,872
16 Jan 202428.9128.9928.6728.8826.482,697
15 Jan 202429.3129.3129.0129.1126.701,415
12 Jan 202428.8029.2528.8029.2526.821,181
11 Jan 202429.0329.0328.5628.5626.19310
10 Jan 202428.7528.9028.7228.9026.5018,023
09 Jan 202428.9029.0328.8029.0026.591,902
08 Jan 202428.8828.9428.7728.9426.54980
05 Jan 202428.6628.8128.3528.8126.421,566
04 Jan 202428.3828.8528.3828.8526.461,579
03 Jan 202428.6128.6128.2028.2725.931,319
02 Jan 202428.8028.8528.3128.3726.0210,937
29 Dec 202328.7228.7228.6928.6926.31616
28 Dec 202328.6328.6728.4628.6526.273,601
27 Dec 202329.1029.1528.6928.6926.313,750
22 Dec 202329.1229.1529.0129.0326.621,225
21 Dec 202329.1029.1628.9529.0926.686,569
20 Dec 202329.3929.3929.1629.2726.842,036
19 Dec 202329.1229.3229.1229.3226.89890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...