Valero Energy Corp (V1L.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1 |
| 02 May 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 30 Apr 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
| 29 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 26 Apr 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
| 25 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 24 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 23 Apr 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
| 22 Apr 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 19 Apr 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
| 18 Apr 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 17 Apr 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| 16 Apr 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
| 15 Apr 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| 12 Apr 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 11 Apr 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
| 10 Apr 2024 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | - |
| 09 Apr 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| 08 Apr 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
| 05 Apr 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| 04 Apr 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - |
| 03 Apr 2024 | 163.84 | 169.22 | 163.84 | 169.22 | 169.22 | 1 |
| 02 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 28 Mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 27 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| 26 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 25 Mar 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 22 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 21 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 20 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 19 Mar 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 18 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 15 Mar 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 14 Mar 2024 | 144.80 | 145.60 | 144.80 | 145.60 | 145.60 | 5 |
| 13 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 12 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 11 Mar 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 08 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 07 Mar 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 06 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 05 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 04 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 01 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 29 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 28 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 27 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 26 Feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 23 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 22 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 21 Feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 20 Feb 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 19 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 16 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 15 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 14 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 13 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 12 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 09 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 08 Feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 07 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 06 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 05 Feb 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
| 02 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 01 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 31 Jan 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 31 Jan 2024 | 1.07 Dividend | |||||
| 30 Jan 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.03 | - |
| 29 Jan 2024 | 126.50 | 127.00 | 126.50 | 127.00 | 125.93 | 39 |
| 26 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.06 | - |
| 25 Jan 2024 | 119.30 | 121.50 | 119.30 | 121.50 | 120.48 | 39 |
| 24 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.40 | - |
| 23 Jan 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 116.81 | - |
| 22 Jan 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.41 | - |
| 19 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.23 | - |
| 18 Jan 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.33 | - |
| 17 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.01 | - |
| 16 Jan 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 118.79 | - |
| 15 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.02 | - |
| 12 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.02 | - |
| 11 Jan 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.35 | - |
| 10 Jan 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 114.73 | - |
| 09 Jan 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.41 | - |
| 08 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.92 | - |
| 05 Jan 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.70 | - |
| 04 Jan 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 121.27 | - |
| 03 Jan 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.60 | - |
| 02 Jan 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.41 | - |
| 29 Dec 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.11 | - |
| 28 Dec 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 117.11 | - |
| 27 Dec 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 119.09 | - |
| 22 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 118.10 | - |
| 21 Dec 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 119.88 | - |
| 20 Dec 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 120.38 | - |
| 19 Dec 2023 | 120.20 | 120.20 | 120.20 | 120.20 | 119.19 | - |
| 18 Dec 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 116.51 | - |
| 15 Dec 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.11 | - |
| 14 Dec 2023 | 114.20 | 114.20 | 114.20 | 114.20 | 113.24 | - |
| 13 Dec 2023 | 111.70 | 111.70 | 111.70 | 111.70 | 110.76 | - |
| 12 Dec 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 113.14 | - |
| 11 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 112.54 | - |
| *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.