Veolia Environnement SA (VVDH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 20 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 19 Jun 2024 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 40 |
| 18 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 17 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 14 Jun 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 10 |
| 13 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 07 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Jun 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 200 |
| 04 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 31 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 30 May 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| 29 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 27 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 20 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 17 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 May 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 100 |
| 14 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 May 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - |
| 09 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 08 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 07 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 May 2024 | 0.672422 Dividend | |||||
| 03 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
| 02 May 2024 | 14.40 | 14.80 | 14.40 | 14.80 | 14.11 | 39 |
| 30 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 29 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
| 26 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | - |
| 25 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 24 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 13.54 | - |
| 23 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
| 22 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
| 19 Apr 2024 | 13.90 | 14.60 | 13.90 | 14.60 | 13.92 | 2 |
| 18 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.16 | - |
| 17 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.87 | - |
| 16 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.97 | - |
| 15 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
| 12 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
| 11 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
| 10 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
| 09 Apr 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 13.64 | - |
| 08 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | - |
| 05 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.02 | - |
| 04 Apr 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.02 | - |
| 03 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.11 | 50 |
| 02 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.11 | - |
| 28 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.11 | - |
| 27 Mar 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 13.92 | 60 |
| 26 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
| 25 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
| 22 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
| 21 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | - |
| 20 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 19 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 18 Mar 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 13.64 | 350 |
| 15 Mar 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 13.73 | 1,700 |
| 14 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 13 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
| 12 Mar 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.02 | 10 |
| 11 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
| 08 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | 200 |
| 07 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
| 06 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 05 Mar 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 13.45 | - |
| 04 Mar 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 13.54 | - |
| 01 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | - |
| 29 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
| 28 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.02 | - |
| 27 Feb 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 14.50 | 250 |
| 26 Feb 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.02 | - |
| 23 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.21 | - |
| 22 Feb 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 14.30 | 60 |
| 21 Feb 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.02 | - |
| 20 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | - |
| 19 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
| 16 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | 1,946 |
| 15 Feb 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 13.83 | - |
| 14 Feb 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 13.92 | - |
| 13 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | - |
| 12 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
| 09 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.11 | - |
| 08 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.11 | - |
| 07 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.11 | - |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.30 | - |
| 05 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.11 | - |
| 02 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.50 | 2 |
| 01 Feb 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.30 | - |
| *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.