New Zealand markets closed

Veolia Environnement SA (VVD.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
29.38-0.10 (-0.34%)
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.3829.3829.3829.3829.381
02 May 202429.0729.4829.0729.4829.481
30 Apr 202428.8928.8928.8928.8928.89-
29 Apr 202429.1629.1629.1629.1629.16-
26 Apr 202429.0729.0729.0729.0729.07-
25 Apr 202428.7528.7528.7528.7528.75-
24 Apr 202429.0629.0629.0629.0629.06-
23 Apr 202428.9628.9628.9628.9628.96-
22 Apr 202429.0329.0329.0329.0329.03-
19 Apr 202428.1628.1628.1628.1628.16-
18 Apr 202428.2328.2328.2328.2328.23-
17 Apr 202427.6027.6027.6027.6027.60-
16 Apr 202427.6927.6927.6927.6927.69-
15 Apr 202428.4628.4628.4628.4628.46-
12 Apr 202428.5828.5828.5828.5828.58-
11 Apr 202428.5728.5728.5728.5728.57-
10 Apr 202429.1729.1728.5028.5028.50550
09 Apr 202428.6228.6228.6228.6228.62-
08 Apr 202429.0929.0929.0929.0929.09-
08 Apr 20241.25 Dividend
05 Apr 202429.7629.7629.7629.7628.51-
04 Apr 202430.0530.0530.0530.0528.79-
03 Apr 202429.7229.7229.7229.7228.47-
02 Apr 202429.9829.9829.9829.9828.72-
28 Mar 202430.0230.0230.0230.0228.76-
27 Mar 202429.8229.8229.7329.7328.48-
26 Mar 202429.6429.6429.6429.6428.40-
25 Mar 202429.4929.4929.4929.4928.25-
22 Mar 202429.0129.0129.0129.0127.79-
21 Mar 202429.3829.3829.3829.3828.15-
20 Mar 202428.6028.6028.6028.6027.40-
19 Mar 202428.7928.7928.7928.7927.58-
18 Mar 202429.4929.4929.4929.4928.25-
15 Mar 202428.9328.9328.9328.9327.71-
14 Mar 202428.7728.7728.7728.7727.56-
13 Mar 202428.7028.7028.7028.7027.49-
12 Mar 202429.1829.1829.1829.1827.95-
11 Mar 202428.9228.9228.9228.9227.71-
08 Mar 202429.2429.2429.2429.2428.01-
07 Mar 202428.9728.9728.9728.9727.75-
06 Mar 202428.8228.8228.8228.8227.61-
05 Mar 202428.7428.7428.7428.7427.53-
04 Mar 202428.8528.8528.8528.8527.64-
01 Mar 202428.7628.7628.7628.7627.55-
29 Feb 202429.5929.5929.5929.5928.35-
28 Feb 202429.7729.7729.7729.7728.52-
27 Feb 202429.4829.4829.4829.4828.24-
26 Feb 202429.9429.9429.9429.9428.68-
23 Feb 202430.2330.2330.2330.2328.96-
22 Feb 202429.9429.9429.9429.9428.68-
21 Feb 202429.6329.6329.6329.6328.39-
20 Feb 202428.8028.8028.8028.8027.59-
19 Feb 202429.0229.0229.0229.0227.80-
16 Feb 202429.5429.5429.5429.5428.30-
15 Feb 202429.5529.5529.5529.5528.31-
14 Feb 202429.3829.3829.3829.3828.15-
13 Feb 202429.0129.0129.0129.0127.79-
12 Feb 202429.4829.4829.1529.1627.94165
09 Feb 202429.7729.7729.7729.7728.52-
08 Feb 202429.9030.0429.9030.0428.78200
07 Feb 202429.8829.8829.8829.8828.62-
06 Feb 202430.3130.3130.3130.3129.04-
05 Feb 202429.9929.9929.9929.9928.73-
02 Feb 202429.9829.9829.9829.9828.72-
01 Feb 202429.9629.9629.9629.9628.70-
31 Jan 202430.1630.1630.1630.1628.89-
30 Jan 202429.8829.8829.8829.8828.62-
29 Jan 202429.9029.9029.9029.9028.64-
26 Jan 202429.1029.1029.1029.1027.88-
25 Jan 202428.9428.9428.9428.9427.72-
24 Jan 202429.0829.0829.0829.0827.86-
23 Jan 202429.0029.0029.0029.0027.78-
22 Jan 202428.7628.7628.7628.7627.55-
19 Jan 202428.3728.3728.3728.3727.18-
18 Jan 202428.3228.3228.3228.3227.13-
17 Jan 202428.5028.5028.5028.5027.30-
16 Jan 202428.8528.8528.8528.8527.64-
15 Jan 202428.5828.5828.5828.5827.38-
12 Jan 202428.5828.5828.5828.5827.38-
11 Jan 202429.0329.0329.0329.0327.81-
10 Jan 202428.8928.8928.8928.8927.68-
09 Jan 202428.9328.9328.9328.9327.71-
08 Jan 202428.7228.7228.7228.7227.51-
05 Jan 202428.6928.6928.6928.6927.48-
04 Jan 202428.2528.2528.2528.2527.06-
03 Jan 202428.0928.0928.0928.0926.91-
02 Jan 202428.6528.6528.6528.6527.45-
29 Dec 202328.5628.6128.5628.6127.41-
28 Dec 202328.7328.7328.7328.7327.52-
27 Dec 202329.1129.1129.1129.1127.89-
22 Dec 202328.9328.9328.9328.9327.71-
21 Dec 202329.0529.0529.0529.0527.83-
20 Dec 202329.2729.2729.2729.2728.04-
19 Dec 202328.8928.8928.8928.8927.68-
18 Dec 202329.7929.7929.7929.7928.54-
15 Dec 202329.8029.8029.8029.8028.55-
14 Dec 202329.1829.1829.1829.1827.95-
13 Dec 202328.9829.2128.9829.2127.98200
12 Dec 202329.3729.3729.3729.3728.14-
11 Dec 202329.4129.4129.4129.4128.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...