New Zealand markets closed

Veolia Environnement SA (VVD.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
29.89+0.06 (+0.20%)
As of 08:10AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202429.8929.8929.8929.8929.8950
27 Mar 202429.8329.8329.8329.8329.83-
26 Mar 202429.6829.6829.6829.6829.68-
25 Mar 202429.6529.6529.6529.6529.6550
22 Mar 202429.1329.1329.1329.1329.13-
21 Mar 202429.2529.2529.2529.2529.25-
20 Mar 202428.8228.8228.8228.8228.82-
19 Mar 202428.8228.8228.8228.8228.82-
18 Mar 202429.3429.3429.3429.3429.34-
15 Mar 202429.0929.0929.0929.0929.09-
14 Mar 202428.7928.7928.7928.7928.79-
13 Mar 202428.5928.9528.5928.9528.9510
12 Mar 202429.2629.2628.5928.5928.5920
11 Mar 202429.0829.0829.0829.0829.08-
08 Mar 202429.2829.2829.2829.2829.28-
07 Mar 202428.9828.9828.9328.9328.9380
06 Mar 202428.8428.8428.8428.8428.84-
05 Mar 202428.8828.9428.8828.9428.942
04 Mar 202428.8828.8828.8828.8828.88-
01 Mar 202428.7828.7828.7828.7828.78-
29 Feb 202429.6729.6729.6729.6729.67-
28 Feb 202429.7829.7829.7829.7829.78-
27 Feb 202429.5029.5029.5029.5029.50-
26 Feb 202429.9329.9329.9329.9329.93-
23 Feb 202430.2430.2430.2430.2430.24-
22 Feb 202429.9129.9129.9129.9129.91-
21 Feb 202429.6129.6129.6129.6129.61-
20 Feb 202429.1829.1829.1829.1829.18-
19 Feb 202429.1329.1329.1329.1329.13-
16 Feb 202429.6029.6029.6029.6029.60-
15 Feb 202429.6129.6129.6129.6129.61-
14 Feb 202429.4229.4229.4229.4229.42-
13 Feb 202428.9828.9828.9828.9828.98-
12 Feb 202429.5229.5229.5229.5229.52-
09 Feb 202429.9029.9029.9029.9029.90-
08 Feb 202429.8730.1429.8730.1430.1430
07 Feb 202429.7829.7829.7829.7829.78-
06 Feb 202430.2730.2729.8830.1530.15130
05 Feb 202429.9729.9729.9729.9729.97-
02 Feb 202429.9529.9529.9529.9529.95-
01 Feb 202430.1730.1730.0930.0930.09150
31 Jan 202430.1230.1230.1230.1230.12-
30 Jan 202429.8430.1629.8430.1630.169
29 Jan 202429.9729.9729.9729.9729.97-
26 Jan 202429.1229.1229.1229.1229.12-
25 Jan 202429.0329.0329.0329.0329.03-
24 Jan 202429.0229.0229.0229.0229.02-
23 Jan 202429.0529.0529.0529.0529.05-
22 Jan 202428.7828.7828.7828.7828.78-
19 Jan 202428.4828.4828.4828.4828.48-
18 Jan 202428.3528.3528.3528.3528.35-
17 Jan 202428.5028.5028.5028.5028.50100
16 Jan 202428.7828.7828.7828.7828.78-
15 Jan 202428.5728.5728.5728.5728.57-
12 Jan 202428.5728.5728.5728.5728.57-
11 Jan 202429.0629.0629.0629.0629.06-
10 Jan 202428.9028.9028.8128.8128.8125
09 Jan 202428.9128.9128.9128.9128.91-
08 Jan 202428.8728.8728.8728.8728.87-
05 Jan 202428.5928.5928.5928.5928.59-
04 Jan 202428.2328.2328.2328.2328.23-
03 Jan 202428.1628.1628.1628.1628.16-
02 Jan 202428.9528.9528.9528.9528.95114
29 Dec 202328.5328.6228.5328.6228.62-
28 Dec 202328.7228.7228.7228.7228.72-
27 Dec 202329.1829.1829.1829.1829.1845
22 Dec 202329.0229.0229.0229.0229.02-
21 Dec 202329.1529.1529.1529.1529.15-
20 Dec 202329.2929.2929.2929.2929.29-
19 Dec 202328.8528.8528.8528.8528.85-
18 Dec 202329.8129.8129.8129.8129.81-
15 Dec 202329.9030.0529.9030.0530.0550
14 Dec 202329.1629.1629.1629.1629.16-
13 Dec 202329.1229.1229.1229.1229.12-
12 Dec 202329.3529.8529.3529.8529.85700
11 Dec 202329.5229.5229.5229.5229.52100
08 Dec 202328.9029.4128.9029.4129.4150
07 Dec 202329.1929.1929.1929.1929.19-
06 Dec 202328.9128.9128.9128.9128.91-
05 Dec 202328.7828.7828.7828.7828.78-
04 Dec 202328.9028.9028.9028.9028.90-
01 Dec 202328.8128.8128.8128.8128.81-
30 Nov 202328.6628.6628.6628.6628.66-
29 Nov 202328.2328.2328.2328.2328.23-
28 Nov 202328.1328.3528.1328.3528.355
27 Nov 202327.9127.9127.9127.9127.91-
24 Nov 202327.8227.8227.8227.8227.82-
23 Nov 202327.7827.7827.7827.7827.78-
22 Nov 202327.7727.7727.7727.7727.77-
21 Nov 202327.8527.8527.8527.8527.85-
20 Nov 202328.0328.0328.0328.0328.03-
17 Nov 202327.5327.5327.5327.5327.53-
16 Nov 202327.1827.6427.1827.6427.6450
15 Nov 202327.5327.5327.5327.5327.53-
14 Nov 202326.7326.7326.7326.7326.73-
13 Nov 202326.9426.9426.9426.9426.94-
10 Nov 202326.6926.6926.6926.6926.69-
09 Nov 202325.9825.9825.9825.9825.98-
08 Nov 202326.4826.4826.4826.4826.48-
07 Nov 202326.4826.4826.4826.4826.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...