Vulcan Materials Co (VMC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | - |
| 29 Apr 2024 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | - |
| 26 Apr 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | - |
| 25 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 24 Apr 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | - |
| 23 Apr 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | - |
| 22 Apr 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | - |
| 19 Apr 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | - |
| 18 Apr 2024 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | - |
| 17 Apr 2024 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | - |
| 16 Apr 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - |
| 15 Apr 2024 | 244.00 | 248.00 | 242.00 | 242.00 | 242.00 | - |
| 12 Apr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | - |
| 11 Apr 2024 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | - |
| 10 Apr 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | - |
| 09 Apr 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | - |
| 08 Apr 2024 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - |
| 05 Apr 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | - |
| 04 Apr 2024 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | - |
| 03 Apr 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | - |
| 02 Apr 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | - |
| 28 Mar 2024 | 250.70 | 252.90 | 250.70 | 252.40 | 252.40 | - |
| 27 Mar 2024 | 252.50 | 254.90 | 251.70 | 251.70 | 251.70 | 6 |
| 26 Mar 2024 | 250.40 | 253.20 | 250.40 | 253.20 | 253.20 | - |
| 25 Mar 2024 | 252.20 | 252.60 | 250.70 | 250.70 | 250.70 | - |
| 22 Mar 2024 | 247.90 | 252.50 | 247.90 | 252.50 | 252.50 | - |
| 21 Mar 2024 | 248.20 | 252.70 | 248.20 | 252.70 | 252.70 | - |
| 20 Mar 2024 | 246.60 | 250.30 | 246.60 | 248.50 | 248.50 | - |
| 19 Mar 2024 | 247.00 | 248.30 | 246.40 | 248.30 | 248.30 | - |
| 18 Mar 2024 | 244.50 | 247.20 | 243.90 | 247.20 | 247.20 | - |
| 15 Mar 2024 | 247.70 | 248.00 | 245.30 | 245.30 | 245.30 | - |
| 14 Mar 2024 | 245.30 | 249.50 | 245.30 | 249.50 | 249.50 | - |
| 13 Mar 2024 | 245.80 | 246.10 | 245.50 | 245.70 | 245.70 | - |
| 12 Mar 2024 | 241.40 | 245.80 | 241.00 | 245.80 | 245.80 | - |
| 11 Mar 2024 | 241.60 | 241.60 | 240.90 | 240.90 | 240.90 | - |
| 08 Mar 2024 | 245.70 | 246.00 | 242.40 | 242.40 | 242.40 | - |
| 07 Mar 2024 | 243.20 | 247.50 | 243.20 | 246.70 | 246.70 | - |
| 06 Mar 2024 | 242.10 | 244.80 | 242.10 | 244.80 | 244.80 | - |
| 05 Mar 2024 | 244.40 | 245.00 | 243.90 | 243.90 | 243.90 | - |
| 04 Mar 2024 | 244.30 | 246.60 | 244.30 | 245.80 | 245.80 | - |
| 01 Mar 2024 | 244.00 | 246.50 | 243.50 | 246.50 | 246.50 | - |
| 01 Mar 2024 | 0.46 Dividend | |||||
| 29 Feb 2024 | 240.00 | 245.00 | 239.40 | 245.00 | 244.54 | 21 |
| 28 Feb 2024 | 241.50 | 243.00 | 241.50 | 242.80 | 242.34 | - |
| 27 Feb 2024 | 239.60 | 241.60 | 239.60 | 240.70 | 240.25 | - |
| 26 Feb 2024 | 235.50 | 239.30 | 235.10 | 239.30 | 238.85 | - |
| 23 Feb 2024 | 235.70 | 237.00 | 235.70 | 237.00 | 236.56 | - |
| 22 Feb 2024 | 232.70 | 236.70 | 232.70 | 236.70 | 236.26 | - |
| 21 Feb 2024 | 230.60 | 232.20 | 230.20 | 232.20 | 231.76 | - |
| 20 Feb 2024 | 234.50 | 234.50 | 231.00 | 231.20 | 230.77 | - |
| 19 Feb 2024 | 235.00 | 235.20 | 234.80 | 234.80 | 234.36 | - |
| 16 Feb 2024 | 226.70 | 238.30 | 226.70 | 237.30 | 236.85 | - |
| 15 Feb 2024 | 223.30 | 224.40 | 223.30 | 224.40 | 223.98 | - |
| 14 Feb 2024 | 219.60 | 224.50 | 219.60 | 223.40 | 222.98 | - |
| 13 Feb 2024 | 221.10 | 221.20 | 219.20 | 220.10 | 219.69 | - |
| 12 Feb 2024 | 220.60 | 224.50 | 220.50 | 224.50 | 224.08 | - |
| 09 Feb 2024 | 219.40 | 220.90 | 219.40 | 220.80 | 220.39 | - |
| 08 Feb 2024 | 217.70 | 220.00 | 217.70 | 220.00 | 219.59 | - |
| 07 Feb 2024 | 213.50 | 219.70 | 213.20 | 218.20 | 217.79 | - |
| 06 Feb 2024 | 211.90 | 214.90 | 211.90 | 214.90 | 214.50 | - |
| 05 Feb 2024 | 215.50 | 216.80 | 212.20 | 212.20 | 211.80 | - |
| 02 Feb 2024 | 208.70 | 215.10 | 206.40 | 215.10 | 214.70 | 60 |
| 01 Feb 2024 | 206.20 | 208.50 | 206.20 | 208.50 | 208.11 | - |
| 31 Jan 2024 | 210.30 | 210.70 | 209.90 | 209.90 | 209.51 | - |
| 30 Jan 2024 | 208.40 | 213.20 | 208.10 | 213.20 | 212.80 | - |
| 29 Jan 2024 | 201.60 | 209.00 | 201.60 | 209.00 | 208.61 | - |
| 26 Jan 2024 | 202.40 | 204.90 | 201.90 | 204.00 | 203.62 | - |
| 25 Jan 2024 | 199.40 | 204.90 | 199.20 | 204.90 | 204.52 | - |
| 24 Jan 2024 | 202.10 | 202.70 | 201.70 | 202.50 | 202.12 | - |
| 23 Jan 2024 | 205.10 | 206.90 | 205.10 | 205.70 | 205.31 | - |
| 22 Jan 2024 | 204.30 | 208.50 | 204.00 | 207.60 | 207.21 | - |
| 19 Jan 2024 | 203.60 | 206.20 | 203.60 | 206.20 | 205.81 | - |
| 18 Jan 2024 | 199.85 | 205.10 | 199.85 | 203.80 | 203.42 | - |
| 17 Jan 2024 | 200.80 | 203.70 | 200.50 | 202.60 | 202.22 | - |
| 16 Jan 2024 | 201.40 | 204.80 | 201.10 | 203.40 | 203.02 | - |
| 15 Jan 2024 | 201.20 | 201.60 | 201.20 | 201.20 | 200.82 | - |
| 12 Jan 2024 | 199.25 | 203.30 | 198.60 | 203.30 | 202.92 | - |
| 11 Jan 2024 | 203.10 | 204.50 | 203.00 | 204.50 | 204.12 | - |
| 10 Jan 2024 | 201.10 | 204.10 | 200.90 | 204.10 | 203.72 | - |
| 09 Jan 2024 | 201.20 | 202.60 | 201.00 | 202.60 | 202.22 | - |
| 08 Jan 2024 | 198.65 | 202.20 | 198.50 | 202.20 | 201.82 | - |
| 05 Jan 2024 | 198.75 | 202.00 | 198.65 | 201.70 | 201.32 | - |
| 04 Jan 2024 | 197.90 | 201.20 | 197.50 | 201.20 | 200.82 | - |
| 03 Jan 2024 | 200.80 | 202.00 | 200.80 | 201.20 | 200.82 | - |
| 02 Jan 2024 | 202.80 | 204.40 | 202.80 | 203.90 | 203.52 | - |
| 29 Dec 2023 | 200.70 | 200.70 | 198.35 | 198.65 | 198.28 | - |
| 28 Dec 2023 | 200.00 | 203.40 | 199.60 | 203.40 | 203.02 | - |
| 27 Dec 2023 | 201.40 | 202.60 | 201.00 | 202.30 | 201.92 | - |
| 22 Dec 2023 | 199.30 | 203.10 | 198.95 | 203.10 | 202.72 | - |
| 21 Dec 2023 | 199.60 | 202.30 | 199.55 | 201.80 | 201.42 | - |
| 20 Dec 2023 | 202.00 | 203.70 | 201.70 | 203.10 | 202.72 | - |
| 19 Dec 2023 | 200.70 | 204.30 | 200.50 | 203.80 | 203.42 | - |
| 18 Dec 2023 | 202.80 | 204.20 | 202.50 | 203.30 | 202.92 | - |
| 15 Dec 2023 | 201.60 | 206.40 | 201.60 | 205.80 | 205.41 | 75 |
| 14 Dec 2023 | 201.80 | 202.20 | 201.40 | 202.20 | 201.82 | - |
| 13 Dec 2023 | 201.80 | 204.50 | 201.80 | 203.30 | 202.92 | - |
| 12 Dec 2023 | 202.10 | 204.00 | 201.80 | 204.00 | 203.62 | - |
| 11 Dec 2023 | 197.65 | 202.60 | 197.40 | 202.60 | 202.22 | - |
| 08 Dec 2023 | 195.60 | 199.95 | 195.60 | 199.95 | 199.57 | - |
| 07 Dec 2023 | 193.85 | 196.85 | 193.30 | 195.15 | 194.78 | - |
| *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.