Valero Energy Corp (V1L.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
| 30 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 30 May 2024 | 1.07 Dividend | |||||
| 29 May 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 149.05 | - |
| 28 May 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 149.05 | - |
| 27 May 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 149.27 | - |
| 24 May 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 149.27 | - |
| 23 May 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 149.27 | - |
| 22 May 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 149.27 | - |
| 21 May 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 150.24 | - |
| 20 May 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 150.90 | - |
| 17 May 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 144.18 | - |
| 16 May 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 143.83 | - |
| 15 May 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 143.83 | - |
| 14 May 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 144.28 | - |
| 13 May 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 144.72 | - |
| 10 May 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 146.17 | - |
| 09 May 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 145.54 | - |
| 08 May 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 145.54 | - |
| 07 May 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 145.83 | - |
| 06 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.56 | - |
| 03 May 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 145.69 | - |
| 02 May 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 144.88 | - |
| 30 Apr 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 154.65 | - |
| 29 Apr 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 154.65 | - |
| 26 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.93 | - |
| 25 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.93 | - |
| 24 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.93 | - |
| 23 Apr 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 153.78 | - |
| 22 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 152.21 | - |
| 19 Apr 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 151.49 | - |
| 18 Apr 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 156.64 | - |
| 17 Apr 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 158.94 | - |
| 16 Apr 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 160.17 | - |
| 15 Apr 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 163.05 | - |
| 12 Apr 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 163.43 | - |
| 11 Apr 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.10 | - |
| 10 Apr 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 162.10 | - |
| 09 Apr 2024 | 167.36 | 167.36 | 163.30 | 163.30 | 162.14 | 2 |
| 08 Apr 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 167.95 | - |
| 05 Apr 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 165.07 | - |
| 04 Apr 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 164.84 | - |
| 03 Apr 2024 | 163.88 | 163.88 | 163.88 | 163.88 | 162.71 | - |
| 02 Apr 2024 | 159.96 | 163.82 | 159.96 | 163.82 | 162.65 | 61 |
| 28 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.09 | - |
| 27 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.09 | - |
| 26 Mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.69 | - |
| 25 Mar 2024 | 157.00 | 157.00 | 155.80 | 155.80 | 154.69 | 125 |
| 22 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.18 | - |
| 21 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.09 | - |
| 20 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.51 | - |
| 19 Mar 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.51 | - |
| 18 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.83 | - |
| 15 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.16 | - |
| 14 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 143.77 | - |
| 13 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.62 | - |
| 12 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.62 | - |
| 11 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.13 | - |
| 08 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.13 | - |
| 07 Mar 2024 | 132.60 | 136.10 | 132.60 | 136.10 | 135.13 | 40 |
| 06 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.65 | - |
| 05 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.65 | - |
| 04 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.36 | - |
| 01 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 129.57 | - |
| 29 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.08 | - |
| 28 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.56 | - |
| 27 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.05 | - |
| 26 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.68 | - |
| 23 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.68 | - |
| 22 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.51 | - |
| 21 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.51 | - |
| 20 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 127.88 | - |
| 19 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 129.17 | - |
| 16 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.96 | - |
| 15 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.96 | - |
| 14 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.96 | - |
| 13 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.96 | - |
| 12 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.96 | - |
| 09 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.97 | - |
| 08 Feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.47 | - |
| 07 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 127.88 | - |
| 06 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 128.97 | - |
| 05 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.89 | - |
| 02 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.89 | - |
| 01 Feb 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.18 | - |
| 31 Jan 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.58 | - |
| 31 Jan 2024 | 1.07 Dividend | |||||
| 30 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 125.23 | - |
| 29 Jan 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 124.44 | - |
| 26 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 121.19 | - |
| 25 Jan 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 117.45 | - |
| 24 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 116.57 | - |
| 23 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 115.88 | - |
| 22 Jan 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 115.58 | - |
| 19 Jan 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 114.40 | - |
| 18 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 114.60 | - |
| 17 Jan 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 117.35 | - |
| 16 Jan 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 118.04 | - |
| 15 Jan 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 114.30 | - |
| 12 Jan 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 114.30 | - |
| *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.