New Zealand markets closed

Veolia Environnement SA (VVD.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
29.10+0.23 (+0.80%)
At close: 08:10AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.1029.1029.1029.1029.10-
25 Apr 202428.8728.8728.8728.8728.87-
24 Apr 202429.1529.1529.1529.1529.15-
23 Apr 202428.9928.9928.9928.9928.99-
22 Apr 202429.0429.0428.9028.9028.90104
19 Apr 202428.2728.2728.2728.2728.27-
18 Apr 202428.1228.1228.1228.1228.12-
17 Apr 202427.5427.5427.5427.5427.54-
16 Apr 202427.6927.6927.6927.6927.69-
15 Apr 202428.4428.4428.4428.4428.44-
12 Apr 202428.5828.9128.5828.9128.914
11 Apr 202428.5628.5628.5628.5628.56-
10 Apr 202429.1329.1329.1329.1329.13-
09 Apr 202428.8528.8528.8528.8528.85-
08 Apr 202429.2929.2929.2929.2929.29-
08 Apr 20241.25 Dividend
05 Apr 202429.8329.8329.8329.8328.58-
04 Apr 202430.1630.1630.1630.1628.90240
03 Apr 202429.8429.8429.8429.8428.59-
02 Apr 202430.0730.0730.0730.0728.81-
28 Mar 202429.8929.8929.8929.8928.64-
27 Mar 202429.8329.8329.8329.8328.58-
26 Mar 202429.6829.6829.6829.6828.44-
25 Mar 202429.6529.6529.6529.6528.4150
22 Mar 202429.1329.1329.1329.1327.91-
21 Mar 202429.2529.2529.2529.2528.02-
20 Mar 202428.8228.8228.8228.8227.61-
19 Mar 202428.8228.8228.8228.8227.61-
18 Mar 202429.3429.3429.3429.3428.11-
15 Mar 202429.0929.0929.0929.0927.87-
14 Mar 202428.7928.7928.7928.7927.58-
13 Mar 202428.5928.9528.5928.9527.7410
12 Mar 202429.2629.2628.5928.5927.3920
11 Mar 202429.0829.0829.0829.0827.86-
08 Mar 202429.2829.2829.2829.2828.05-
07 Mar 202428.9828.9828.9328.9327.7280
06 Mar 202428.8428.8428.8428.8427.63-
05 Mar 202428.8828.9428.8828.9427.732
04 Mar 202428.8828.8828.8828.8827.67-
01 Mar 202428.7828.7828.7828.7827.57-
29 Feb 202429.6729.6729.6729.6728.43-
28 Feb 202429.7829.7829.7829.7828.53-
27 Feb 202429.5029.5029.5029.5028.26-
26 Feb 202429.9329.9329.9329.9328.68-
23 Feb 202430.2430.2430.2430.2428.97-
22 Feb 202429.9129.9129.9129.9128.66-
21 Feb 202429.6129.6129.6129.6128.37-
20 Feb 202429.1829.1829.1829.1827.96-
19 Feb 202429.1329.1329.1329.1327.91-
16 Feb 202429.6029.6029.6029.6028.36-
15 Feb 202429.6129.6129.6129.6128.37-
14 Feb 202429.4229.4229.4229.4228.19-
13 Feb 202428.9828.9828.9828.9827.77-
12 Feb 202429.5229.5229.5229.5228.28-
09 Feb 202429.9029.9029.9029.9028.65-
08 Feb 202429.8730.1429.8730.1428.8830
07 Feb 202429.7829.7829.7829.7828.53-
06 Feb 202430.2730.2729.8830.1528.89130
05 Feb 202429.9729.9729.9729.9728.71-
02 Feb 202429.9529.9529.9529.9528.69-
01 Feb 202430.1730.1730.0930.0928.83150
31 Jan 202430.1230.1230.1230.1228.86-
30 Jan 202429.8430.1629.8430.1628.909
29 Jan 202429.9729.9729.9729.9728.71-
26 Jan 202429.1229.1229.1229.1227.90-
25 Jan 202429.0329.0329.0329.0327.81-
24 Jan 202429.0229.0229.0229.0227.80-
23 Jan 202429.0529.0529.0529.0527.83-
22 Jan 202428.7828.7828.7828.7827.57-
19 Jan 202428.4828.4828.4828.4827.29-
18 Jan 202428.3528.3528.3528.3527.16-
17 Jan 202428.5028.5028.5028.5027.31100
16 Jan 202428.7828.7828.7828.7827.57-
15 Jan 202428.5728.5728.5728.5727.37-
12 Jan 202428.5728.5728.5728.5727.37-
11 Jan 202429.0629.0629.0629.0627.84-
10 Jan 202428.9028.9028.8128.8127.6025
09 Jan 202428.9128.9128.9128.9127.70-
08 Jan 202428.8728.8728.8728.8727.66-
05 Jan 202428.5928.5928.5928.5927.39-
04 Jan 202428.2328.2328.2328.2327.05-
03 Jan 202428.1628.1628.1628.1626.98-
02 Jan 202428.9528.9528.9528.9527.74114
29 Dec 202328.5328.6228.5328.6227.42-
28 Dec 202328.7228.7228.7228.7227.52-
27 Dec 202329.1829.1829.1829.1827.9645
22 Dec 202329.0229.0229.0229.0227.80-
21 Dec 202329.1529.1529.1529.1527.93-
20 Dec 202329.2929.2929.2929.2928.06-
19 Dec 202328.8528.8528.8528.8527.64-
18 Dec 202329.8129.8129.8129.8128.56-
15 Dec 202329.9030.0529.9030.0528.7950
14 Dec 202329.1629.1629.1629.1627.94-
13 Dec 202329.1229.1229.1229.1227.90-
12 Dec 202329.3529.8529.3529.8528.60700
11 Dec 202329.5229.5229.5229.5228.28100
08 Dec 202328.9029.4128.9029.4128.1850
07 Dec 202329.1929.1929.1929.1927.97-
06 Dec 202328.9128.9128.9128.9127.70-
05 Dec 202328.7828.7828.7828.7827.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...