UK markets close in 1 hour 17 minutes

Veolia Environnement S.A. (VVDH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.40-0.10 (-0.69%)
As of 08:11AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202414.4014.4014.4014.4014.4039
10 May 202414.3014.5014.3014.5014.50-
09 May 202414.4014.4014.4014.4014.40-
08 May 202414.1014.1014.1014.1014.10-
07 May 202414.7014.7014.7014.7014.70-
06 May 202414.5014.5014.5014.5014.50-
06 May 20240.663812 Dividend
03 May 202414.5014.5014.5014.5013.84-
02 May 202414.4014.8014.4014.8014.1239
30 Apr 202414.2014.2014.2014.2013.55-
29 Apr 202414.5014.5014.5014.5013.84-
26 Apr 202414.4014.4014.4014.4013.74-
25 Apr 202414.2014.2014.2014.2013.55-
24 Apr 202414.3014.3014.2014.2013.55-
23 Apr 202414.3014.3014.3014.3013.65-
22 Apr 202414.3014.3014.3014.3013.65-
19 Apr 202413.9014.6013.9014.6013.932
18 Apr 202413.8013.8013.8013.8013.17-
17 Apr 202413.5013.5013.5013.5012.88-
16 Apr 202413.6013.6013.6013.6012.98-
15 Apr 202414.1014.1014.1014.1013.45-
12 Apr 202414.1014.1014.1014.1013.45-
11 Apr 202414.1014.1014.1014.1013.45-
10 Apr 202414.3014.3014.3014.3013.65-
09 Apr 202414.2014.3014.2014.3013.65-
08 Apr 202414.4014.4014.4014.4013.74-
05 Apr 202414.7014.7014.7014.7014.03-
04 Apr 202414.8014.8014.7014.7014.03-
03 Apr 202414.7014.8014.7014.8014.1250
02 Apr 202414.8014.8014.8014.8014.12-
28 Mar 202414.8014.8014.8014.8014.12-
27 Mar 202414.7014.7014.6014.6013.9360
26 Mar 202414.6014.6014.6014.6013.93-
25 Mar 202414.6014.6014.6014.6013.93-
22 Mar 202414.3014.3014.3014.3013.65-
21 Mar 202414.4014.4014.4014.4013.74-
20 Mar 202414.2014.2014.2014.2013.55-
19 Mar 202414.2014.2014.2014.2013.55-
18 Mar 202414.5014.5014.3014.3013.65350
15 Mar 202414.3014.5014.3014.4013.741,700
14 Mar 202414.2014.2014.2014.2013.55-
13 Mar 202414.1014.1014.1014.1013.45-
12 Mar 202414.4014.7014.4014.7014.0310
11 Mar 202414.3014.3014.3014.3013.65-
08 Mar 202414.4014.4014.4014.4013.74200
07 Mar 202414.3014.3014.3014.3013.65-
06 Mar 202414.2014.2014.2014.2013.55-
05 Mar 202414.2014.2014.1014.1013.45-
04 Mar 202414.3014.3014.2014.2013.55-
01 Mar 202414.2014.2014.2014.2013.55-
29 Feb 202414.6014.6014.6014.6013.93-
28 Feb 202414.7014.7014.7014.7014.03-
27 Feb 202414.5015.2014.5015.2014.50250
26 Feb 202414.8014.8014.7014.7014.03-
23 Feb 202414.9014.9014.9014.9014.22-
22 Feb 202414.8015.0014.8015.0014.3160
21 Feb 202414.6014.7014.6014.7014.03-
20 Feb 202414.4014.4014.4014.4013.74-
19 Feb 202414.5014.5014.5014.5013.84-
16 Feb 202414.6014.6014.6014.6013.931,946
15 Feb 202414.6014.6014.5014.5013.84-
14 Feb 202414.5014.6014.5014.6013.93-
13 Feb 202414.4014.4014.4014.4013.74-
12 Feb 202414.6014.6014.6014.6013.93-
09 Feb 202414.8014.8014.8014.8014.12-
08 Feb 202414.8014.8014.8014.8014.12-
07 Feb 202414.8014.8014.8014.8014.12-
06 Feb 202415.0015.0015.0015.0014.31-
05 Feb 202414.8014.8014.8014.8014.12-
02 Feb 202415.2015.2015.2015.2014.502
01 Feb 202414.9015.0014.9015.0014.31-
31 Jan 202414.9014.9014.9014.9014.22-
30 Jan 202414.8014.9014.8014.9014.2222
29 Jan 202414.8014.8014.8014.8014.12-
26 Jan 202414.5014.5014.5014.5013.84-
25 Jan 202414.3014.3014.3014.3013.65-
24 Jan 202414.2014.6014.2014.3013.652,600
23 Jan 202414.2014.3014.2014.3013.65-
22 Jan 202414.5014.5014.2014.3013.65300
19 Jan 202414.1014.1014.0014.0013.36-
18 Jan 202414.1014.1014.1014.1013.45-
17 Jan 202414.1014.1014.1014.1013.45-
16 Jan 202414.3014.3014.3014.3013.65-
15 Jan 202414.2014.2014.2014.2013.55-
12 Jan 202414.2014.2014.2014.2013.55-
11 Jan 202414.4014.4014.4014.4013.74-
10 Jan 202414.3014.3014.2014.2013.55-
09 Jan 202414.3014.3014.3014.3013.65-
08 Jan 202414.3014.3014.3014.3013.65-
05 Jan 202414.2014.2014.2014.2013.55-
04 Jan 202414.1014.1014.1014.1013.45-
03 Jan 202413.9014.2013.9014.2013.55-
02 Jan 202414.1014.1014.1014.1013.45-
29 Dec 202314.2014.2014.2014.2013.551,562
28 Dec 202314.2014.2014.2014.2013.55-
27 Dec 202314.3014.3014.2014.2013.5574
22 Dec 202314.4014.4014.4014.4013.74-
21 Dec 202314.4014.4014.4014.4013.74-
20 Dec 202314.5014.5014.5014.5013.84-
19 Dec 202314.3014.4014.3014.4013.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...