UK markets closed

Veolia Environnement SA (VVD.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.57+0.16 (+0.54%)
At close: 03:26PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.4829.8629.3529.5729.57-
02 May 202429.2129.4129.1329.4129.41445
30 Apr 202428.9829.3028.9829.1629.16240
29 Apr 202429.3129.3129.1129.1429.14-
26 Apr 202429.1429.1528.8929.1529.15-
25 Apr 202428.9029.3528.6728.6728.67170
24 Apr 202429.1829.1828.8528.9328.93200
23 Apr 202429.0029.1228.8829.0229.02-
22 Apr 202429.0729.0728.7128.8228.8270
19 Apr 202428.3028.8428.3028.8428.84173
18 Apr 202428.1728.4628.1728.2828.28-
17 Apr 202427.5728.1427.4828.0528.05424
16 Apr 202427.7627.9027.6927.6927.6929
15 Apr 202428.5928.5927.8227.8227.8233
12 Apr 202428.6128.9528.4428.4428.4430
11 Apr 202428.6028.6028.3428.3428.34154
10 Apr 202429.1429.1428.6428.6728.67235
09 Apr 202428.8929.1428.6729.0629.06175
08 Apr 202429.3729.3729.2829.3029.302
08 Apr 20241.25 Dividend
05 Apr 202429.8329.8329.3329.3328.08300
04 Apr 202430.2030.2529.9830.2528.96260
03 Apr 202429.8530.0529.8530.0328.756,515
02 Apr 202430.1330.1529.9030.0128.73365
28 Mar 202429.9030.2929.9030.1428.86310
27 Mar 202429.8730.2429.7930.2428.9575
26 Mar 202429.7030.0129.6129.8428.57453
25 Mar 202429.5129.6429.4729.6128.35186
22 Mar 202429.1529.5529.1529.5528.29616
21 Mar 202429.2729.4229.1529.4228.17100
20 Mar 202428.7329.2828.7329.2828.03252
19 Mar 202428.8528.8828.7428.8727.64200
18 Mar 202429.5129.5128.9629.0027.76550
15 Mar 202429.1029.4629.1029.3728.12125
14 Mar 202428.8229.1428.8229.1427.9030
13 Mar 202428.7529.0028.7528.9827.74-
12 Mar 202429.2929.2928.6528.7027.48700
11 Mar 202429.1129.1128.8929.1127.87139
08 Mar 202429.3129.3129.0529.2327.98-
07 Mar 202429.0329.4728.9129.4728.212,020
06 Mar 202428.8729.1028.7529.0727.83-
05 Mar 202428.9128.9328.6928.8227.5970
04 Mar 202429.0929.1628.8629.1427.90310
01 Mar 202428.8129.1628.6428.9627.73395
29 Feb 202429.6929.7228.6228.7227.50536
28 Feb 202429.8129.8829.4129.4428.19886
27 Feb 202429.5329.9229.5329.9228.6450
26 Feb 202430.2430.2429.5629.5628.30605
23 Feb 202430.2730.4230.0830.1328.85-
22 Feb 202429.9430.6529.9430.2929.00114
21 Feb 202429.6629.9629.6629.9328.65-
20 Feb 202429.1129.9729.1129.6528.39330
19 Feb 202429.0629.5228.9029.0327.79135
16 Feb 202429.6229.6229.0829.0827.84350
15 Feb 202429.6529.6529.4529.4728.21100
14 Feb 202429.4529.6529.4129.5428.28165
13 Feb 202429.0129.5029.0129.3828.13103
12 Feb 202429.5329.6429.0029.0027.76730
09 Feb 202429.9229.9229.4029.4128.16-
08 Feb 202429.8830.1529.8830.0228.74300
07 Feb 202429.8130.1429.8129.9128.64140
06 Feb 202430.3130.3129.8529.9228.64500
05 Feb 202430.0130.2329.9530.0728.79-
02 Feb 202429.9730.3329.8129.8128.54375
01 Feb 202430.2130.3830.2130.2528.96200
31 Jan 202430.1630.3730.0330.3729.0850
30 Jan 202429.8930.3029.7530.3029.01837
29 Jan 202429.9030.2529.7529.8028.531,357
26 Jan 202429.1229.7629.1229.7628.49-
25 Jan 202429.0629.2428.7929.2427.99417
24 Jan 202429.0729.4929.0729.4928.23120
23 Jan 202429.0529.0528.8029.0027.76-
22 Jan 202428.8229.1828.8229.1827.94200
19 Jan 202428.5128.7028.5128.5727.35122
18 Jan 202428.3728.5428.2428.5427.32160
17 Jan 202428.5228.5328.2428.2427.04-
16 Jan 202428.8528.9628.6528.8627.6351
15 Jan 202429.0229.1629.0229.1527.91172
12 Jan 202428.5929.2828.5929.2828.032,135
11 Jan 202429.0229.0728.7328.7327.51300
10 Jan 202428.9428.9428.7328.7827.553,533
09 Jan 202428.9328.9328.7928.9327.7016
08 Jan 202428.9328.9328.5928.8627.63-
05 Jan 202428.6128.7328.4128.7327.51300
04 Jan 202428.2528.8328.2528.8327.60240
03 Jan 202428.1928.6428.1928.1926.997
02 Jan 202428.9328.9328.3328.3627.15140
29 Dec 202328.5628.6828.4328.6427.422,300
28 Dec 202328.7328.7328.5028.6227.40102
27 Dec 202329.0629.0628.7928.8127.58200
22 Dec 202329.0529.1229.0529.0627.82-
21 Dec 202329.1829.1829.0229.1227.88335
20 Dec 202329.3229.3729.2229.3228.07175
19 Dec 202328.9029.3128.9029.3128.06590
18 Dec 202329.8329.8329.1029.1027.861,591
15 Dec 202329.9029.9929.6929.7828.51559
14 Dec 202329.1930.0929.1930.0028.72365
13 Dec 202329.1329.3829.1329.2127.97-
12 Dec 202329.4029.5729.2929.2928.0412
11 Dec 202329.5529.5529.3629.4528.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...