Frankfurt - Delayed Quote EUR

Veolia Environnement SA (VVD.F)

28.78 +0.28 (+0.98%)
At close: 9:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 28.16 28.78 28.16 28.78 28.78 175
Apr 18, 2024 28.22 28.50 28.22 28.50 28.50 600
Apr 17, 2024 27.53 28.12 27.53 28.12 28.12 551
Apr 16, 2024 27.82 28.07 27.73 27.76 27.76 3,028
Apr 15, 2024 28.46 28.51 27.47 27.86 27.86 1,127
Apr 12, 2024 28.62 28.98 28.19 28.19 28.19 8,974
Apr 11, 2024 28.56 28.59 28.40 28.40 28.40 955
Apr 10, 2024 29.10 29.10 28.40 28.40 28.40 308
Apr 9, 2024 28.83 29.18 28.74 29.02 29.02 1,075
Apr 8, 2024 1.25 Dividend
Apr 8, 2024 29.33 29.33 28.95 28.95 28.95 1,391
Apr 5, 2024 29.75 29.75 29.25 29.25 28.00 1,514
Apr 4, 2024 30.14 30.22 30.04 30.04 28.76 1,220
Apr 3, 2024 29.78 30.04 29.78 29.92 28.64 9,856
Apr 2, 2024 30.26 30.26 29.94 29.95 28.67 1,331
Mar 28, 2024 30.02 30.21 30.02 30.10 28.81 2,060
Mar 27, 2024 29.81 30.01 29.81 30.01 28.73 1,733
Mar 26, 2024 29.67 30.00 29.60 29.81 28.54 2,700
Mar 25, 2024 29.55 29.62 29.50 29.58 28.32 2,621
Mar 22, 2024 29.02 29.57 29.02 29.56 28.30 1,826
Mar 21, 2024 29.33 29.33 29.23 29.23 27.98 339
Mar 20, 2024 28.61 28.61 28.61 28.61 27.39 -
Mar 19, 2024 28.79 28.92 28.79 28.89 27.66 1,310
Mar 18, 2024 29.48 29.48 28.95 29.02 27.78 543
Mar 15, 2024 28.96 29.40 28.96 29.40 28.14 1,180
Mar 14, 2024 28.79 29.16 28.79 29.02 27.78 840
Mar 13, 2024 28.73 28.82 28.73 28.82 27.59 135
Mar 12, 2024 29.18 29.18 28.72 28.72 27.49 135
Mar 11, 2024 29.29 29.29 28.88 28.92 27.68 890
Mar 8, 2024 29.24 29.28 29.09 29.09 27.85 575
Mar 7, 2024 28.88 29.44 28.88 29.44 28.18 1,710
Mar 6, 2024 28.80 29.25 28.80 29.25 28.00 275
Mar 5, 2024 28.94 28.94 28.70 28.91 27.67 1,153
Mar 4, 2024 28.89 28.89 28.88 28.88 27.65 1,150
Mar 1, 2024 28.76 29.00 28.74 28.99 27.75 620
Feb 29, 2024 29.61 29.61 28.48 28.80 27.57 4,292
Feb 28, 2024 29.77 29.77 29.50 29.50 28.24 200
Feb 27, 2024 29.48 29.84 29.48 29.84 28.56 1,985
Feb 26, 2024 29.90 30.00 29.58 29.60 28.34 487
Feb 23, 2024 30.21 30.35 30.09 30.27 28.98 300
Feb 22, 2024 29.93 30.61 29.93 30.54 29.23 1,470
Feb 21, 2024 29.66 30.26 29.66 30.11 28.82 5,355
Feb 20, 2024 29.20 29.95 29.20 29.79 28.52 3,210
Feb 19, 2024 29.12 29.24 28.90 28.90 27.66 1,740
Feb 16, 2024 29.58 29.58 29.23 29.24 27.99 550
Feb 15, 2024 29.52 29.66 29.52 29.66 28.39 310
Feb 14, 2024 29.37 29.46 29.37 29.46 28.20 10
Feb 13, 2024 29.07 29.54 28.98 29.38 28.12 210
Feb 12, 2024 29.51 29.64 29.51 29.64 28.37 150
Feb 9, 2024 29.86 29.86 29.30 29.39 28.13 1,360
Feb 8, 2024 29.88 30.11 29.84 29.84 28.56 1,960
Feb 7, 2024 29.79 30.14 29.79 29.91 28.63 1,300
Feb 6, 2024 30.26 30.26 30.00 30.00 28.72 300
Feb 5, 2024 29.97 30.14 29.97 30.14 28.85 100
Feb 2, 2024 30.16 30.32 30.15 30.15 28.86 502
Feb 1, 2024 30.06 30.40 30.06 30.08 28.79 444
Jan 31, 2024 30.01 30.01 30.01 30.01 28.73 -
Jan 30, 2024 29.88 30.24 29.88 30.24 28.95 286
Jan 29, 2024 29.96 30.26 29.76 29.91 28.63 2,154
Jan 26, 2024 29.13 29.84 29.13 29.84 28.56 1,103
Jan 25, 2024 28.93 29.25 28.83 29.25 28.00 1,135
Jan 24, 2024 28.95 29.43 28.95 29.43 28.17 65
Jan 23, 2024 29.00 29.00 28.80 28.98 27.74 1,743
Jan 22, 2024 28.76 29.20 28.76 29.20 27.95 2,336
Jan 19, 2024 28.37 28.60 28.37 28.60 27.38 170
Jan 18, 2024 28.34 28.47 28.34 28.45 27.23 5,722
Jan 17, 2024 28.50 28.50 28.39 28.42 27.21 1,208
Jan 16, 2024 28.85 28.97 28.85 28.97 27.73 200
Jan 15, 2024 29.52 29.52 29.09 29.16 27.91 1,475
Jan 12, 2024 28.59 29.18 28.59 29.18 27.93 400
Jan 11, 2024 28.98 29.00 28.61 28.61 27.39 1,205
Jan 10, 2024 28.88 28.88 28.75 28.77 27.54 1,100
Jan 9, 2024 28.92 29.10 28.91 29.07 27.83 1,035
Jan 8, 2024 29.00 29.00 28.71 28.85 27.62 305
Jan 5, 2024 28.79 28.79 28.41 28.41 27.20 575
Jan 4, 2024 28.23 28.91 28.23 28.76 27.53 605
Jan 3, 2024 28.12 28.56 28.12 28.32 27.11 2,836
Jan 2, 2024 28.93 28.93 28.34 28.34 27.13 3,519
Dec 29, 2023 28.57 28.71 28.57 28.67 27.44 487
Dec 28, 2023 28.74 28.74 28.54 28.58 27.36 208
Dec 27, 2023 29.02 29.02 28.70 28.70 27.47 1,413
Dec 22, 2023 28.90 29.11 28.90 29.09 27.85 919
Dec 21, 2023 29.04 29.12 29.00 29.12 27.88 900
Dec 20, 2023 29.26 29.30 29.23 29.30 28.05 332
Dec 19, 2023 28.88 29.46 28.88 29.46 28.20 470
Dec 18, 2023 29.77 29.77 28.91 28.91 27.67 4,840
Dec 15, 2023 29.92 30.01 29.63 29.63 28.36 1,250
Dec 14, 2023 29.29 30.00 29.29 30.00 28.72 1,307
Dec 13, 2023 29.31 29.31 29.19 29.29 28.04 670
Dec 12, 2023 29.29 29.54 28.98 29.35 28.10 856
Dec 11, 2023 29.43 29.49 29.04 29.04 27.80 3,075
Dec 8, 2023 28.94 29.34 28.94 29.31 28.06 1,910
Dec 7, 2023 29.16 29.49 29.16 29.20 27.95 1,769
Dec 6, 2023 28.93 29.37 28.93 29.37 28.11 843
Dec 5, 2023 28.81 29.19 28.81 28.91 27.67 210
Dec 4, 2023 29.08 29.19 29.08 29.16 27.91 1,276
Dec 1, 2023 28.92 29.00 28.90 28.90 27.66 752
Nov 30, 2023 28.67 28.80 28.67 28.80 27.57 141
Nov 29, 2023 28.32 28.73 28.32 28.73 27.50 1,100
Nov 28, 2023 28.16 28.37 28.16 28.36 27.15 750
Nov 27, 2023 28.02 28.33 28.02 28.16 26.96 1,247
Nov 24, 2023 27.86 28.28 27.86 28.28 27.07 148
Nov 23, 2023 27.76 27.93 27.76 27.93 26.74 675
Nov 22, 2023 27.80 27.84 27.73 27.74 26.55 680
Nov 21, 2023 27.85 27.85 27.85 27.85 26.66 -
Nov 20, 2023 28.03 28.16 27.92 27.92 26.73 941
Nov 17, 2023 27.54 28.10 27.54 28.08 26.88 930
Nov 16, 2023 27.31 27.31 27.31 27.31 26.14 -
Nov 15, 2023 27.54 27.60 27.50 27.60 26.42 300
Nov 14, 2023 26.76 27.50 26.76 27.50 26.32 200
Nov 13, 2023 27.11 27.11 26.82 26.82 25.67 632
Nov 10, 2023 26.68 26.82 26.68 26.82 25.67 25
Nov 9, 2023 26.14 26.14 26.14 26.14 25.02 -
Nov 8, 2023 26.46 26.46 26.18 26.37 25.24 2,440
Nov 7, 2023 26.46 26.61 26.46 26.61 25.47 220
Nov 6, 2023 26.99 26.99 26.78 26.78 25.64 398
Nov 3, 2023 26.77 27.12 26.61 26.97 25.82 1,570
Nov 2, 2023 26.39 26.39 26.39 26.39 25.26 -
Nov 1, 2023 25.96 25.96 25.96 25.96 24.85 -
Oct 31, 2023 25.50 25.50 25.50 25.50 24.41 185
Oct 30, 2023 25.84 25.84 25.57 25.57 24.48 5,380
Oct 27, 2023 25.74 25.74 25.66 25.73 24.63 332
Oct 26, 2023 25.05 25.63 25.05 25.63 24.53 750
Oct 25, 2023 25.43 25.60 25.24 25.24 24.16 1,275
Oct 24, 2023 25.23 25.47 25.23 25.47 24.38 83
Oct 23, 2023 25.53 25.53 24.89 24.99 23.92 2,169
Oct 20, 2023 25.45 25.45 25.15 25.15 24.08 800
Oct 19, 2023 25.64 25.66 25.64 25.66 24.56 50
Oct 18, 2023 26.16 26.29 25.87 25.87 24.76 2,293
Oct 17, 2023 26.11 26.31 26.11 26.25 25.13 600
Oct 16, 2023 26.19 26.31 25.50 26.16 25.04 1,037
Oct 13, 2023 26.48 26.72 26.26 26.34 25.21 2,528
Oct 12, 2023 26.92 26.92 26.74 26.74 25.60 5,360
Oct 11, 2023 26.92 27.25 26.73 26.73 25.59 411
Oct 10, 2023 26.71 27.04 26.71 27.04 25.88 195
Oct 9, 2023 26.38 26.66 26.28 26.47 25.34 1,762
Oct 6, 2023 26.31 26.50 26.31 26.50 25.37 150
Oct 5, 2023 26.34 26.44 26.34 26.41 25.28 180
Oct 4, 2023 26.12 26.60 26.12 26.60 25.46 75
Oct 3, 2023 26.62 26.62 26.06 26.06 24.95 1,435
Oct 2, 2023 27.27 27.44 26.56 26.56 25.42 605
Sep 29, 2023 27.27 27.85 27.27 27.85 26.66 300
Sep 28, 2023 27.63 27.65 27.30 27.30 26.13 1,220
Sep 27, 2023 28.23 28.23 27.62 27.62 26.44 400
Sep 26, 2023 28.13 28.26 28.07 28.26 27.05 899
Sep 25, 2023 28.50 28.50 28.50 28.50 27.28 50
Sep 22, 2023 29.26 29.26 28.47 28.47 27.25 777
Sep 21, 2023 29.55 29.55 29.55 29.55 28.29 40
Sep 20, 2023 29.46 29.51 29.46 29.51 28.25 795
Sep 19, 2023 29.09 29.49 29.09 29.49 28.23 587
Sep 18, 2023 29.31 29.54 29.21 29.21 27.96 443
Sep 15, 2023 29.39 29.39 29.39 29.39 28.13 2
Sep 14, 2023 28.85 29.28 28.85 29.28 28.03 255
Sep 13, 2023 28.74 28.74 28.74 28.74 27.51 -
Sep 12, 2023 28.83 29.12 28.83 29.02 27.78 202
Sep 11, 2023 28.81 29.06 28.81 29.06 27.82 410
Sep 8, 2023 28.11 28.46 28.11 28.46 27.24 200
Sep 7, 2023 27.67 28.21 27.67 28.21 27.00 300
Sep 6, 2023 27.99 27.99 27.66 27.66 26.48 2,053
Sep 5, 2023 28.26 28.26 27.84 27.92 26.73 1,726
Sep 4, 2023 28.91 28.91 28.20 28.46 27.24 2,243
Sep 1, 2023 28.69 28.72 28.69 28.72 27.49 1,000
Aug 31, 2023 28.36 28.89 28.36 28.81 27.58 488
Aug 30, 2023 28.51 28.51 28.33 28.33 27.12 100
Aug 29, 2023 28.30 28.50 28.30 28.50 27.28 700
Aug 28, 2023 28.40 28.40 28.31 28.32 27.11 414
Aug 25, 2023 27.84 28.07 27.84 28.07 26.87 29
Aug 24, 2023 28.11 28.11 28.11 28.11 26.91 -
Aug 23, 2023 27.97 28.24 27.97 28.11 26.91 451
Aug 22, 2023 27.53 28.15 27.53 28.15 26.95 1,430
Aug 21, 2023 27.78 27.90 27.59 27.90 26.71 393
Aug 18, 2023 27.48 27.56 27.35 27.35 26.18 640
Aug 17, 2023 27.72 27.72 27.70 27.70 26.52 25
Aug 16, 2023 27.69 27.93 27.69 27.93 26.74 770
Aug 15, 2023 28.20 28.20 27.72 27.72 26.54 866
Aug 14, 2023 28.10 28.15 28.00 28.10 26.90 550
Aug 11, 2023 28.19 28.29 28.00 28.00 26.80 2,491
Aug 10, 2023 27.97 27.97 27.97 27.97 26.77 -
Aug 9, 2023 27.89 28.14 27.72 28.14 26.94 615
Aug 8, 2023 27.55 27.91 27.55 27.91 26.72 932
Aug 7, 2023 27.96 27.96 27.42 27.81 26.62 1,007
Aug 4, 2023 27.90 27.98 27.56 27.98 26.78 411
Aug 3, 2023 28.81 28.81 27.61 27.61 26.43 1,422
Aug 2, 2023 29.30 29.30 28.74 28.76 27.53 1,670
Aug 1, 2023 29.50 29.52 29.19 29.26 28.01 3,115
Jul 31, 2023 29.95 29.95 29.62 29.71 28.44 1,050
Jul 28, 2023 30.09 30.09 29.72 29.95 28.67 440
Jul 27, 2023 29.81 30.10 29.81 30.10 28.81 1,496
Jul 26, 2023 29.34 29.59 29.34 29.45 28.19 1,775
Jul 25, 2023 29.42 29.73 29.42 29.62 28.35 2,085
Jul 24, 2023 29.88 29.88 29.49 29.70 28.43 3,734
Jul 21, 2023 29.46 29.89 29.46 29.89 28.61 1,953
Jul 20, 2023 29.11 29.59 29.11 29.59 28.33 570
Jul 19, 2023 29.34 29.40 29.17 29.17 27.92 1,280
Jul 18, 2023 28.91 29.02 28.91 29.02 27.78 50
Jul 17, 2023 29.65 29.65 29.03 29.03 27.79 1,148
Jul 14, 2023 29.23 29.80 29.23 29.80 28.53 80
Jul 13, 2023 29.01 29.59 29.01 29.59 28.33 1,400
Jul 12, 2023 28.80 29.15 28.80 29.15 27.90 155
Jul 11, 2023 28.55 28.55 28.55 28.55 27.33 -
Jul 10, 2023 28.15 28.66 28.15 28.63 27.41 630
Jul 7, 2023 28.54 28.54 28.33 28.42 27.21 1,010
Jul 6, 2023 28.43 28.60 28.43 28.53 27.31 60
Jul 5, 2023 29.26 29.26 28.77 28.77 27.54 2,422
Jul 4, 2023 29.04 29.25 29.04 29.13 27.89 850
Jul 3, 2023 29.16 29.32 29.16 29.32 28.07 721
Jun 30, 2023 28.66 28.66 28.66 28.66 27.44 -
Jun 29, 2023 28.50 28.50 28.50 28.50 27.28 -
Jun 28, 2023 28.25 28.64 28.25 28.55 27.33 696
Jun 27, 2023 28.37 28.75 28.37 28.75 27.52 636
Jun 26, 2023 28.20 28.28 28.00 28.28 27.07 175
Jun 23, 2023 28.32 28.41 28.00 28.00 26.80 4,065
Jun 22, 2023 28.50 28.68 28.36 28.68 27.45 950
Jun 21, 2023 28.81 28.81 28.70 28.72 27.49 32
Jun 20, 2023 28.59 28.73 28.59 28.73 27.50 84
Jun 19, 2023 29.27 29.27 28.63 28.63 27.41 1,578
Jun 16, 2023 28.85 29.26 28.85 29.26 28.01 655
Jun 15, 2023 28.95 29.09 28.95 29.09 27.85 100
Jun 14, 2023 28.80 29.29 28.80 29.02 27.78 720
Jun 13, 2023 29.19 29.19 29.00 29.02 27.78 140
Jun 12, 2023 28.95 29.17 28.75 29.06 27.82 1,209
Jun 9, 2023 28.51 28.72 28.51 28.68 27.45 1,520
Jun 8, 2023 28.47 28.66 28.47 28.66 27.44 357
Jun 7, 2023 28.46 28.60 28.46 28.60 27.38 35
Jun 6, 2023 27.93 28.23 27.93 28.18 26.98 750
Jun 5, 2023 28.00 28.21 27.97 27.97 26.77 1,622
Jun 2, 2023 27.83 27.83 27.83 27.83 26.64 -
Jun 1, 2023 27.60 27.87 27.60 27.87 26.68 480
May 31, 2023 27.15 27.56 27.15 27.56 26.38 1,000
May 30, 2023 27.20 27.24 27.17 27.19 26.03 1,450
May 29, 2023 27.04 27.04 27.04 27.04 25.88 600
May 26, 2023 27.17 27.17 26.76 27.06 25.90 790
May 25, 2023 26.86 27.16 26.86 27.16 26.00 3,583
May 24, 2023 27.52 27.52 26.97 26.99 25.84 7,811
May 23, 2023 28.12 28.12 27.50 27.50 26.32 600
May 22, 2023 28.27 28.28 28.04 28.27 27.06 650
May 19, 2023 27.71 28.11 27.71 28.11 26.91 320
May 18, 2023 27.75 27.88 27.75 27.88 26.69 70
May 17, 2023 27.67 27.99 27.67 27.99 26.79 527
May 16, 2023 28.01 28.04 27.80 27.82 26.63 3,374
May 15, 2023 27.98 28.08 27.85 28.08 26.88 1,117
May 12, 2023 27.86 27.86 27.86 27.86 26.67 -
May 11, 2023 27.87 28.02 27.80 27.92 26.73 220
May 10, 2023 27.52 27.84 27.52 27.84 26.65 1,420
May 9, 2023 1.12 Dividend
May 9, 2023 27.21 27.73 27.01 27.73 26.54 227
May 8, 2023 28.59 28.59 28.29 28.29 26.01 277
May 5, 2023 27.89 28.27 27.89 28.27 25.99 88
May 4, 2023 28.55 28.55 27.64 27.64 25.41 1,327
May 3, 2023 28.47 28.62 28.47 28.58 26.28 711
May 2, 2023 28.68 28.82 28.47 28.47 26.17 156
Apr 28, 2023 28.78 28.78 28.74 28.74 26.42 200
Apr 27, 2023 28.75 28.90 28.64 28.90 26.57 2,283
Apr 26, 2023 29.04 29.04 28.48 28.83 26.51 1,962
Apr 25, 2023 29.37 29.37 28.60 29.00 26.66 1,550
Apr 24, 2023 29.26 29.33 29.26 29.33 26.97 40
Apr 21, 2023 29.20 29.51 29.20 29.39 27.02 185
Apr 20, 2023 29.14 29.14 29.01 29.01 26.67 131
Apr 19, 2023 29.05 29.27 29.00 29.27 26.91 2,055