UK markets closed

Veolia Environnement SA (VVDH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.70+0.10 (+0.68%)
At close: 08:21PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.7014.8014.7014.7014.70-
02 May 202414.6014.7014.5014.6014.60-
30 Apr 202414.4014.6014.4014.6014.60-
29 Apr 202414.7014.7014.5014.5014.50-
26 Apr 202414.6014.6014.4014.5014.50-
25 Apr 202414.4014.6014.3014.4014.40-
24 Apr 202414.6014.6014.4014.4014.40-
23 Apr 202414.5014.5014.4014.5014.50-
22 Apr 202414.5014.5014.3014.5014.50-
19 Apr 202414.1014.4014.1014.3014.30-
18 Apr 202414.0014.3014.0014.2014.20-
17 Apr 202413.8014.0013.7014.0014.00-
16 Apr 202413.8013.9013.8013.8013.80-
15 Apr 202414.2014.2014.0014.0014.00-
12 Apr 202414.3014.4014.1014.2014.20-
11 Apr 202414.3014.3014.2014.3014.30-
10 Apr 202414.5014.5014.2014.2014.20-
09 Apr 202414.4014.6014.3014.5014.50-
08 Apr 202414.6014.6014.4014.4014.40-
05 Apr 202414.9014.9014.5014.6014.60-
04 Apr 202415.1015.1014.9015.0015.00-
03 Apr 202414.9015.0014.9014.9014.90-
02 Apr 202415.0015.0014.9014.9014.90-
28 Mar 202415.0015.1015.0015.0015.00-
27 Mar 202414.9015.1014.8015.1015.10-
26 Mar 202414.8014.9014.8014.8014.80-
25 Mar 202414.7014.8014.7014.7014.70-
22 Mar 202414.5014.8014.5014.8014.80-
21 Mar 202414.7014.7014.5014.5014.50-
20 Mar 202414.3014.6014.3014.6014.60-
19 Mar 202414.4014.5014.3014.4014.40-
18 Mar 202414.7014.7014.5014.5014.50-
15 Mar 202414.5014.8014.5014.7014.70-
14 Mar 202414.4014.6014.4014.6014.60-
13 Mar 202414.3014.5014.3014.4014.40-
12 Mar 202414.6014.6014.3014.3014.30-
11 Mar 202414.5014.6014.4014.6014.60-
08 Mar 202414.6014.6014.5014.6014.60-
07 Mar 202414.5014.7014.4014.7014.70-
06 Mar 202414.4014.5014.3014.5014.50-
05 Mar 202414.5014.5014.3014.4014.40-
04 Mar 202414.5014.5014.4014.5014.50-
01 Mar 202414.4014.6014.3014.5014.50-
29 Feb 202414.8014.8014.3014.4014.40-
28 Feb 202414.9014.9014.7014.9014.90-
27 Feb 202414.7015.0014.7014.9014.90-
26 Feb 202414.9015.0014.7014.8014.80-
23 Feb 202415.1015.2015.0015.1015.10-
22 Feb 202415.0015.3015.0015.2015.20-
21 Feb 202414.8015.0014.8015.0015.00-
20 Feb 202414.6014.9014.6014.9014.90-
19 Feb 202414.5014.7014.5014.5014.50-
16 Feb 202414.8014.8014.6014.6014.60-
15 Feb 202414.8014.8014.7014.8014.80-
14 Feb 202414.7014.8014.7014.8014.80-
13 Feb 202414.5014.8014.5014.7014.70-
12 Feb 202414.8014.8014.5014.6014.60-
09 Feb 202414.9014.9014.6014.7014.70-
08 Feb 202414.9015.1014.9014.9014.90-
07 Feb 202414.9015.1014.9014.9014.90-
06 Feb 202415.2015.2014.9014.9014.90-
05 Feb 202415.0015.1015.0015.0015.00-
02 Feb 202415.0015.1014.9014.9014.90-
01 Feb 202415.1015.2014.9015.1015.10-
31 Jan 202415.1015.1015.0015.0015.00-
30 Jan 202415.0015.0014.9015.0015.00-
29 Jan 202415.0015.0014.8014.9014.90-
26 Jan 202414.6014.8014.6014.8014.80-
25 Jan 202414.5014.6014.4014.6014.60-
24 Jan 202414.4014.7014.4014.5014.50-
23 Jan 202414.4014.5014.4014.5014.50-
22 Jan 202414.5014.5014.4014.5014.50-
19 Jan 202414.2014.3014.2014.3014.30-
18 Jan 202414.2014.2014.1014.2014.20-
17 Jan 202414.3014.3014.0014.1014.10-
16 Jan 202414.4014.4014.3014.4014.40-
15 Jan 202414.7014.7014.5014.5014.50-
12 Jan 202414.3014.6014.3014.5014.50-
11 Jan 202414.5014.5014.2014.3014.30-
10 Jan 202414.5014.5014.3014.4014.40-
09 Jan 202414.5014.5014.4014.4014.40-
08 Jan 202414.4014.4014.3014.4014.40-
05 Jan 202414.3014.4014.2014.3014.30-
04 Jan 202414.1014.4014.1014.3014.30-
03 Jan 202414.1014.3014.0014.1014.10-
02 Jan 202414.3014.4014.1014.1014.10-
29 Dec 202314.3014.3014.2014.3014.30-
28 Dec 202314.4014.4014.2014.3014.30-
27 Dec 202314.5014.5014.3014.3014.30-
22 Dec 202314.5014.5014.4014.5014.50-
21 Dec 202314.6014.6014.4014.5014.50-
20 Dec 202314.6014.6014.5014.5014.50-
19 Dec 202314.5014.6014.5014.6014.60-
18 Dec 202314.9014.9014.5014.5014.50-
15 Dec 202314.9015.0014.7014.7014.70-
14 Dec 202314.6015.0014.6014.9014.90-
13 Dec 202314.5014.7014.5014.7014.70-
12 Dec 202314.7014.8014.5014.5014.50-
11 Dec 202314.8014.8014.6014.6014.60-
08 Dec 202314.5014.8014.5014.8014.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...