UK markets close in 2 hours 16 minutes

Veolia Environnement S.A. (VVD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.87+0.11 (+0.36%)
As of 02:36PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202431.2131.2130.8430.8730.87631
31 May 202430.7630.8730.5130.7630.76550
30 May 202430.3030.3030.3030.3030.30-
29 May 202430.7730.7730.7730.7730.77-
28 May 202431.1531.1531.1531.1531.1550
27 May 202430.9130.9730.7230.9730.971,660
24 May 202430.2030.7430.2030.7430.741,127
23 May 202430.7930.7930.6230.6230.622,500
22 May 202430.7531.0030.7530.9330.9313
21 May 202430.5030.9530.4930.8830.882,477
20 May 202430.6430.7630.6430.7630.76368
17 May 202430.7030.7030.5230.5230.52590
16 May 202430.1330.7530.1330.6330.63738
15 May 202429.4830.6229.4830.5530.551,760
14 May 202429.2030.0629.2029.8129.813,133
13 May 202429.4829.4829.0029.0029.00524
10 May 202429.1129.5129.1129.3429.34236
09 May 202429.2129.2129.2129.2129.21-
08 May 202428.6429.2828.6429.2829.28398
08 May 20241.25 Dividend
07 May 202429.7630.2029.6430.2028.95467
06 May 202429.4529.7429.4529.7428.51170
03 May 202429.4229.6129.4229.5328.31133
02 May 202429.1629.3829.1629.3828.161,500
30 Apr 202428.8929.2928.8929.2928.0830
29 Apr 202429.1629.6629.1429.1427.931,175
26 Apr 202429.0829.3329.0829.2027.991,275
25 Apr 202428.7529.1928.7528.8027.61340
24 Apr 202429.1929.1929.1929.1927.98-
23 Apr 202428.9629.0628.8829.0627.861,330
22 Apr 202429.2129.2128.7328.7327.54274
19 Apr 202428.1628.7828.1628.7827.59175
18 Apr 202428.2228.5028.2228.5027.32600
17 Apr 202427.5328.1227.5328.1226.96551
16 Apr 202427.8228.0727.7327.7626.613,028
15 Apr 202428.4628.5127.4727.8626.711,127
12 Apr 202428.6228.9828.1928.1927.028,974
11 Apr 202428.5628.5928.4028.4027.22955
10 Apr 202429.1029.1028.4028.4027.22308
09 Apr 202428.8329.1828.7429.0227.821,075
08 Apr 202429.3329.3328.9528.9527.751,391
05 Apr 202429.7529.7529.2529.2528.041,514
04 Apr 202430.1430.2230.0430.0428.801,220
03 Apr 202429.7830.0429.7829.9228.689,856
02 Apr 202430.2630.2629.9429.9528.711,331
28 Mar 202430.0230.2130.0230.1028.852,060
27 Mar 202429.8130.0129.8130.0128.771,733
26 Mar 202429.6730.0029.6029.8128.582,700
25 Mar 202429.5529.6229.5029.5828.362,621
22 Mar 202429.0229.5729.0229.5628.341,826
21 Mar 202429.3329.3329.2329.2328.02339
20 Mar 202428.6128.6128.6128.6127.43-
19 Mar 202428.7928.9228.7928.8927.691,310
18 Mar 202429.4829.4828.9529.0227.82543
15 Mar 202428.9629.4028.9629.4028.181,180
14 Mar 202428.7929.1628.7929.0227.82840
13 Mar 202428.7328.8228.7328.8227.63135
12 Mar 202429.1829.1828.7228.7227.53135
11 Mar 202429.2929.2928.8828.9227.72890
08 Mar 202429.2429.2829.0929.0927.89575
07 Mar 202428.8829.4428.8829.4428.221,710
06 Mar 202428.8029.2528.8029.2528.04275
05 Mar 202428.9428.9428.7028.9127.711,153
04 Mar 202428.8928.8928.8828.8827.681,150
01 Mar 202428.7629.0028.7428.9927.79620
29 Feb 202429.6129.6128.4828.8027.614,292
28 Feb 202429.7729.7729.5029.5028.28200
27 Feb 202429.4829.8429.4829.8428.601,985
26 Feb 202429.9030.0029.5829.6028.37487
23 Feb 202430.2130.3530.0930.2729.02300
22 Feb 202429.9330.6129.9330.5429.281,470
21 Feb 202429.6630.2629.6630.1128.865,355
20 Feb 202429.2029.9529.2029.7928.563,210
19 Feb 202429.1229.2428.9028.9027.701,740
16 Feb 202429.5829.5829.2329.2428.03550
15 Feb 202429.5229.6629.5229.6628.43310
14 Feb 202429.3729.4629.3729.4628.2410
13 Feb 202429.0729.5428.9829.3828.16210
12 Feb 202429.5129.6429.5129.6428.41150
09 Feb 202429.8629.8629.3029.3928.171,360
08 Feb 202429.8830.1129.8429.8428.601,960
07 Feb 202429.7930.1429.7929.9128.671,300
06 Feb 202430.2630.2630.0030.0028.76300
05 Feb 202429.9730.1429.9730.1428.89100
02 Feb 202430.1630.3230.1530.1528.90502
01 Feb 202430.0630.4030.0630.0828.83444
31 Jan 202430.0130.0130.0130.0128.77-
30 Jan 202429.8830.2429.8830.2428.99286
29 Jan 202429.9630.2629.7629.9128.672,154
26 Jan 202429.1329.8429.1329.8428.601,103
25 Jan 202428.9329.2528.8329.2528.041,135
24 Jan 202428.9529.4328.9529.4328.2165
23 Jan 202429.0029.0028.8028.9827.781,743
22 Jan 202428.7629.2028.7629.2027.992,336
19 Jan 202428.3728.6028.3728.6027.42170
18 Jan 202428.3428.4728.3428.4527.275,722
17 Jan 202428.5028.5028.3928.4227.241,208
16 Jan 202428.8528.9728.8528.9727.77200
15 Jan 202429.5229.5229.0929.1627.951,475
12 Jan 202428.5929.1828.5929.1827.97400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...