Veolia Environnement SA (VVD.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 34 |
| 10 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 09 May 2024 | 29.21 | 29.21 | 29.02 | 29.02 | 29.02 | - |
| 08 May 2024 | 28.86 | 29.25 | 28.86 | 29.25 | 29.25 | 34 |
| 08 May 2024 | 1.25 Dividend | |||||
| 07 May 2024 | 29.88 | 30.16 | 29.69 | 30.16 | 28.91 | 218 |
| 06 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.14 | - |
| 03 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.24 | - |
| 02 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 27.97 | - |
| 30 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.72 | - |
| 29 Apr 2024 | 29.25 | 29.25 | 29.12 | 29.12 | 27.91 | 30 |
| 26 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.89 | - |
| 25 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 27.67 | - |
| 24 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 27.94 | - |
| 23 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 27.79 | - |
| 22 Apr 2024 | 29.04 | 29.04 | 28.90 | 28.90 | 27.70 | 104 |
| 19 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.10 | - |
| 18 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 26.95 | - |
| 17 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.40 | - |
| 16 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 26.54 | - |
| 15 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.26 | - |
| 12 Apr 2024 | 28.58 | 28.91 | 28.58 | 28.91 | 27.71 | 4 |
| 11 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 27.38 | - |
| 10 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 27.92 | - |
| 09 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.65 | - |
| 08 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.08 | - |
| 08 Apr 2024 | 1.25 Dividend | |||||
| 05 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 27.40 | - |
| 04 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 27.70 | 240 |
| 03 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 27.40 | - |
| 02 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 27.62 | - |
| 28 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 27.45 | - |
| 27 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 27.40 | - |
| 26 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 27.26 | - |
| 25 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 27.23 | 50 |
| 22 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 26.75 | - |
| 21 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 26.86 | - |
| 20 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 26.47 | - |
| 19 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 26.47 | - |
| 18 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 26.95 | - |
| 15 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 26.72 | - |
| 14 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 26.44 | - |
| 13 Mar 2024 | 28.59 | 28.95 | 28.59 | 28.95 | 26.59 | 10 |
| 12 Mar 2024 | 29.26 | 29.26 | 28.59 | 28.59 | 26.26 | 20 |
| 11 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 26.71 | - |
| 08 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 26.89 | - |
| 07 Mar 2024 | 28.98 | 28.98 | 28.93 | 28.93 | 26.57 | 80 |
| 06 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.49 | - |
| 05 Mar 2024 | 28.88 | 28.94 | 28.88 | 28.94 | 26.58 | 2 |
| 04 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 26.52 | - |
| 01 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 26.43 | - |
| 29 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 27.25 | - |
| 28 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 27.35 | - |
| 27 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.09 | - |
| 26 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 27.49 | - |
| 23 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 27.77 | - |
| 22 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 27.47 | - |
| 21 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 27.19 | - |
| 20 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 26.80 | - |
| 19 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 26.75 | - |
| 16 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.18 | - |
| 15 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 27.19 | - |
| 14 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 27.02 | - |
| 13 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 26.61 | - |
| 12 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 27.11 | - |
| 09 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.46 | - |
| 08 Feb 2024 | 29.87 | 30.14 | 29.87 | 30.14 | 27.68 | 30 |
| 07 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 27.35 | - |
| 06 Feb 2024 | 30.27 | 30.27 | 29.88 | 30.15 | 27.69 | 130 |
| 05 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 27.52 | - |
| 02 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 27.51 | - |
| 01 Feb 2024 | 30.17 | 30.17 | 30.09 | 30.09 | 27.63 | 150 |
| 31 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 27.66 | - |
| 30 Jan 2024 | 29.84 | 30.16 | 29.84 | 30.16 | 27.70 | 9 |
| 29 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 27.52 | - |
| 26 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.74 | - |
| 25 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 26.66 | - |
| 24 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 26.65 | - |
| 23 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 26.68 | - |
| 22 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 26.43 | - |
| 19 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 26.16 | - |
| 18 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 26.04 | - |
| 17 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.17 | 100 |
| 16 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 26.43 | - |
| 15 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 26.24 | - |
| 12 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 26.24 | - |
| 11 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 26.69 | - |
| 10 Jan 2024 | 28.90 | 28.90 | 28.81 | 28.81 | 26.46 | 25 |
| 09 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 26.55 | - |
| 08 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 26.51 | - |
| 05 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 26.26 | - |
| 04 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 25.93 | - |
| 03 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 25.86 | - |
| 02 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 26.59 | 114 |
| 29 Dec 2023 | 28.53 | 28.62 | 28.53 | 28.62 | 26.28 | - |
| 28 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 26.38 | - |
| 27 Dec 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 26.80 | 45 |
| 22 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 26.65 | - |
| 21 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 26.77 | - |
| 20 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 26.90 | - |
| *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.