Australia markets open in 5 hours 39 minutes

Veolia Environnement SA (VVD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
28.64+0.13 (+0.46%)
As of 08:06AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202428.6428.6428.6428.6428.64300
08 May 20241.25 Dividend
07 May 202429.7629.7629.7629.7628.51-
06 May 202429.3029.9029.3029.9028.64300
03 May 202429.4429.5829.4429.5828.34210
02 May 202429.3629.3629.2229.2227.99343
30 Apr 202428.9229.2128.9229.2127.98200
29 Apr 202429.2529.2529.2529.2528.02-
26 Apr 202429.2029.2029.0929.0927.8786
25 Apr 202428.7528.7528.7528.7527.54-
24 Apr 202429.1229.1229.1229.1227.90-
23 Apr 202428.9628.9628.9628.9627.74-
22 Apr 202429.0229.0229.0229.0227.80-
19 Apr 202428.1628.1628.1628.1626.98-
18 Apr 202428.2228.2228.2228.2227.03-
17 Apr 202427.5127.5127.5127.5126.35-
16 Apr 202427.7427.8827.7427.8826.71540
15 Apr 202428.4628.4628.4628.4627.26-
12 Apr 202428.6628.6628.6628.6627.46-
11 Apr 202428.5528.5528.5528.5527.35-
10 Apr 202429.1029.1028.4028.4027.2141
09 Apr 202428.8528.8528.8528.8527.64-
08 Apr 202429.2529.2529.2529.2528.02-
08 Apr 20241.25 Dividend
05 Apr 202429.8029.8029.6229.6227.18509
04 Apr 202430.1430.1430.1430.1427.66-
03 Apr 202429.8829.8829.8829.8827.42-
02 Apr 202430.0730.2029.9529.9527.48557
28 Mar 202430.0330.2730.0330.1327.65450
27 Mar 202429.7830.3029.7830.3027.8014
26 Mar 202429.6629.6629.6629.6627.22-
25 Mar 202429.5029.5029.5029.5027.07-
22 Mar 202429.0229.0229.0229.0226.63-
21 Mar 202429.3829.3829.2929.2926.88100
20 Mar 202428.6028.6028.6028.6026.24-
19 Mar 202428.7928.7928.7728.7726.40350
18 Mar 202429.4529.4529.4529.4527.02-
15 Mar 202428.9628.9628.9628.9626.57-
14 Mar 202428.7629.0328.7629.0326.64400
13 Mar 202428.6128.6128.6128.6126.25-
12 Mar 202429.2829.2829.2829.2826.87-
11 Mar 202429.0029.0029.0029.0026.61-
08 Mar 202429.2429.2929.2429.2926.88100
07 Mar 202428.9728.9728.9728.9726.58-
06 Mar 202428.8229.0728.8229.0726.67500
05 Mar 202428.9428.9428.9428.9426.55-
04 Mar 202428.8528.8928.8528.8926.51700
01 Mar 202428.7528.9328.7528.9326.5525
29 Feb 202429.6029.6029.6029.6027.16-
28 Feb 202429.7029.7029.4929.4927.06790
27 Feb 202429.4329.9629.4329.9627.4925
26 Feb 202429.9030.0129.9029.9427.47125
23 Feb 202430.2230.2230.2230.2227.73-
22 Feb 202429.9329.9329.9329.9327.46-
21 Feb 202429.6529.6529.6529.6527.21-
20 Feb 202429.0429.2029.0429.2026.79300
19 Feb 202428.9429.0128.9129.0126.62550
16 Feb 202429.5729.5729.5729.5727.13-
15 Feb 202429.5129.5629.5129.5627.12150
14 Feb 202429.4729.4729.4729.4727.04-
13 Feb 202429.0029.4929.0029.4927.06781
12 Feb 202429.4929.4929.4929.4927.06-
09 Feb 202429.8629.8629.8629.8627.40-
08 Feb 202429.8829.8829.8829.8827.42-
07 Feb 202429.7829.9429.7829.9427.47110
06 Feb 202430.3630.3629.9229.9227.45165
05 Feb 202429.9729.9729.9729.9727.50-
02 Feb 202429.9829.9829.9829.9827.51-
01 Feb 202430.0630.0630.0630.0627.58-
31 Jan 202430.0130.0130.0130.0127.54-
30 Jan 202429.8830.1529.8830.1527.661,500
29 Jan 202429.9229.9229.9229.9227.45-
26 Jan 202429.1029.1029.1029.1026.70-
25 Jan 202428.9428.9728.9428.9726.5870
24 Jan 202428.9529.3828.9529.3826.96340
23 Jan 202429.0029.0829.0029.0826.68215
22 Jan 202428.7629.1228.7629.1226.7252
19 Jan 202428.5328.5328.5328.5326.18-
18 Jan 202428.3328.4628.3228.4626.11525
17 Jan 202428.4428.4428.4428.4426.10-
16 Jan 202428.8528.9828.8528.9826.59265
15 Jan 202429.1229.1229.1229.1226.72-
12 Jan 202428.5929.1228.5929.1226.7217
11 Jan 202429.0329.0328.8428.8426.46100
10 Jan 202428.8828.8828.8828.8826.50-
09 Jan 202428.8428.8428.8428.8426.46-
08 Jan 202428.8628.8628.8628.8626.48-
05 Jan 202428.6128.6128.6128.6126.25500
04 Jan 202428.2628.2628.2628.2625.93-
03 Jan 202428.1228.1228.1228.1225.80-
02 Jan 202428.5028.5028.5028.5026.15-
29 Dec 202328.5728.6528.5728.6526.29-
28 Dec 202328.7428.7428.7428.7426.37-
27 Dec 202329.1229.1229.1229.1226.72-
22 Dec 202328.9029.1328.9029.1326.73222
21 Dec 202329.0329.1229.0329.1226.72300
20 Dec 202329.2629.2629.2629.2626.85-
19 Dec 202328.8728.8728.8728.8726.49-
18 Dec 202329.6129.6129.6129.6127.17-
15 Dec 202329.9229.9229.8729.8727.41200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...