Vulcan Materials Co (VMC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 30 |
| 02 Jul 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | - |
| 01 Jul 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - |
| 28 Jun 2024 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | - |
| 27 Jun 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | - |
| 26 Jun 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - |
| 25 Jun 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - |
| 24 Jun 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | - |
| 21 Jun 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - |
| 20 Jun 2024 | 236.00 | 238.00 | 226.00 | 226.00 | 226.00 | - |
| 19 Jun 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | - |
| 18 Jun 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | - |
| 17 Jun 2024 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | - |
| 14 Jun 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - |
| 13 Jun 2024 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | - |
| 12 Jun 2024 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | - |
| 11 Jun 2024 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | - |
| 10 Jun 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - |
| 07 Jun 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | - |
| 06 Jun 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - |
| 05 Jun 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | - |
| 04 Jun 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | - |
| 03 Jun 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | - |
| 31 May 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | - |
| 30 May 2024 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | - |
| 29 May 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | - |
| 28 May 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | - |
| 27 May 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | - |
| 24 May 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | - |
| 23 May 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - |
| 23 May 2024 | 0.46 Dividend | |||||
| 22 May 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 235.54 | - |
| 21 May 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 235.54 | - |
| 20 May 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 235.54 | - |
| 17 May 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 235.54 | - |
| 16 May 2024 | 246.00 | 246.00 | 236.00 | 236.00 | 235.54 | - |
| 15 May 2024 | 244.00 | 248.00 | 244.00 | 246.00 | 245.52 | - |
| 14 May 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 243.52 | - |
| 13 May 2024 | 250.00 | 252.00 | 246.00 | 246.00 | 245.52 | - |
| 10 May 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 249.51 | - |
| 09 May 2024 | 246.00 | 250.00 | 246.00 | 248.00 | 247.52 | - |
| 08 May 2024 | 250.00 | 252.00 | 246.00 | 246.00 | 245.52 | - |
| 07 May 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 243.52 | - |
| 06 May 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 243.52 | - |
| 03 May 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 241.53 | - |
| 02 May 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 243.52 | 30 |
| 30 Apr 2024 | 242.00 | 244.00 | 238.00 | 238.00 | 237.54 | - |
| 29 Apr 2024 | 242.00 | 244.00 | 242.00 | 242.00 | 241.53 | - |
| 26 Apr 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 239.53 | - |
| 25 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.54 | - |
| 24 Apr 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 235.54 | - |
| 23 Apr 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 239.53 | - |
| 22 Apr 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 235.54 | - |
| 19 Apr 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 233.54 | - |
| 18 Apr 2024 | 240.00 | 242.00 | 236.00 | 236.00 | 235.54 | - |
| 17 Apr 2024 | 240.00 | 242.00 | 238.00 | 238.00 | 237.54 | - |
| 16 Apr 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 239.53 | - |
| 15 Apr 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 241.53 | - |
| 12 Apr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 243.52 | - |
| 11 Apr 2024 | 244.00 | 246.00 | 242.00 | 246.00 | 245.52 | - |
| 10 Apr 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 243.52 | - |
| 09 Apr 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 241.53 | - |
| 08 Apr 2024 | 246.00 | 248.00 | 246.00 | 246.00 | 245.52 | - |
| 05 Apr 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 245.52 | - |
| 04 Apr 2024 | 246.00 | 250.00 | 246.00 | 246.00 | 245.52 | - |
| 03 Apr 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 245.52 | - |
| 02 Apr 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 243.52 | - |
| 28 Mar 2024 | 250.70 | 252.90 | 250.70 | 252.40 | 251.91 | - |
| 27 Mar 2024 | 252.50 | 254.90 | 251.70 | 251.70 | 251.21 | 6 |
| 26 Mar 2024 | 250.40 | 253.20 | 250.40 | 253.20 | 252.71 | - |
| 25 Mar 2024 | 252.20 | 252.60 | 250.70 | 250.70 | 250.21 | - |
| 22 Mar 2024 | 247.90 | 252.50 | 247.90 | 252.50 | 252.01 | - |
| 21 Mar 2024 | 248.20 | 252.70 | 248.20 | 252.70 | 252.21 | - |
| 20 Mar 2024 | 246.60 | 250.30 | 246.60 | 248.50 | 248.02 | - |
| 19 Mar 2024 | 247.00 | 248.30 | 246.40 | 248.30 | 247.82 | - |
| 18 Mar 2024 | 244.50 | 247.20 | 243.90 | 247.20 | 246.72 | - |
| 15 Mar 2024 | 247.70 | 248.00 | 245.30 | 245.30 | 244.82 | - |
| 14 Mar 2024 | 245.30 | 249.50 | 245.30 | 249.50 | 249.01 | - |
| 13 Mar 2024 | 245.80 | 246.10 | 245.50 | 245.70 | 245.22 | - |
| 12 Mar 2024 | 241.40 | 245.80 | 241.00 | 245.80 | 245.32 | - |
| 11 Mar 2024 | 241.60 | 241.60 | 240.90 | 240.90 | 240.43 | - |
| 08 Mar 2024 | 245.70 | 246.00 | 242.40 | 242.40 | 241.93 | - |
| 07 Mar 2024 | 243.20 | 247.50 | 243.20 | 246.70 | 246.22 | - |
| 06 Mar 2024 | 242.10 | 244.80 | 242.10 | 244.80 | 244.32 | - |
| 05 Mar 2024 | 244.40 | 245.00 | 243.90 | 243.90 | 243.42 | - |
| 04 Mar 2024 | 244.30 | 246.60 | 244.30 | 245.80 | 245.32 | - |
| 01 Mar 2024 | 244.00 | 246.50 | 243.50 | 246.50 | 246.02 | - |
| 01 Mar 2024 | 0.46 Dividend | |||||
| 29 Feb 2024 | 240.00 | 245.00 | 239.40 | 245.00 | 244.06 | 21 |
| 28 Feb 2024 | 241.50 | 243.00 | 241.50 | 242.80 | 241.87 | - |
| 27 Feb 2024 | 239.60 | 241.60 | 239.60 | 240.70 | 239.78 | - |
| 26 Feb 2024 | 235.50 | 239.30 | 235.10 | 239.30 | 238.39 | - |
| 23 Feb 2024 | 235.70 | 237.00 | 235.70 | 237.00 | 236.09 | - |
| 22 Feb 2024 | 232.70 | 236.70 | 232.70 | 236.70 | 235.80 | - |
| 21 Feb 2024 | 230.60 | 232.20 | 230.20 | 232.20 | 231.31 | - |
| 20 Feb 2024 | 234.50 | 234.50 | 231.00 | 231.20 | 230.32 | - |
| 19 Feb 2024 | 235.00 | 235.20 | 234.80 | 234.80 | 233.90 | - |
| 16 Feb 2024 | 226.70 | 238.30 | 226.70 | 237.30 | 236.39 | - |
| 15 Feb 2024 | 223.30 | 224.40 | 223.30 | 224.40 | 223.54 | - |
| 14 Feb 2024 | 219.60 | 224.50 | 219.60 | 223.40 | 222.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.