Stuttgart - Delayed Quote EUR

Veralto Corp (RZ2.SG)

83.50

-0.91

(-1.08%)

As of 8:03:28 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	83.50	83.50	83.50	83.50	83.50	-
May 2, 2025	82.79	84.41	82.79	84.41	84.41	-
Apr 30, 2025	81.18	83.54	80.41	83.54	83.54	-
Apr 29, 2025	80.58	81.46	80.58	81.46	81.46	-
Apr 28, 2025	80.42	80.42	80.42	80.42	80.42	-
Apr 25, 2025	81.00	81.00	79.47	80.88	80.88	4
Apr 24, 2025	79.30	80.61	79.30	80.45	80.45	-
Apr 23, 2025	79.38	80.35	79.38	79.86	79.86	-
Apr 22, 2025	75.20	77.95	75.20	77.95	77.95	67
Apr 17, 2025	78.95	79.10	78.86	78.86	78.86	2
Apr 16, 2025	78.23	78.23	78.03	78.03	78.03	-
Apr 15, 2025	79.45	79.90	79.36	79.90	79.90	10
Apr 14, 2025	78.79	80.08	78.79	80.08	80.08	-
Apr 11, 2025	79.14	79.14	77.25	79.14	79.14	20
Apr 10, 2025	82.64	82.64	82.64	82.64	82.64	-
Apr 9, 2025	74.68	75.50	74.68	75.50	75.50	3
Apr 8, 2025	80.36	80.36	77.72	77.80	77.80	-
Apr 7, 2025	78.01	78.60	77.00	78.60	78.60	48
Apr 4, 2025	84.17	84.51	80.83	81.00	81.00	315
Apr 3, 2025	87.79	87.79	85.08	85.08	85.08	-
Apr 2, 2025	89.96	90.90	89.96	90.90	90.90	-
Apr 1, 2025	89.53	90.17	89.30	90.17	90.17	44
Mar 31, 2025	0.096953996 Dividend
Mar 31, 2025	88.19	90.10	87.77	90.10	90.10	27
Mar 28, 2025	90.19	90.19	89.88	89.88	89.77	33
Mar 27, 2025	90.44	90.44	90.44	90.44	90.33	-
Mar 26, 2025	90.02	90.02	90.02	90.02	89.91	-
Mar 25, 2025	90.44	90.44	90.44	90.44	90.33	-
Mar 24, 2025	90.05	90.05	90.05	90.05	89.94	-
Mar 21, 2025	90.12	90.12	90.12	90.12	90.01	-
Mar 20, 2025	90.91	90.91	90.91	90.91	90.80	-
Mar 19, 2025	89.31	89.43	89.31	89.43	89.32	5
Mar 18, 2025	89.55	89.55	89.55	89.55	89.44	-
Mar 17, 2025	89.24	90.04	89.19	90.04	89.93	2
Mar 14, 2025	88.10	89.95	88.10	89.53	89.42	89
Mar 13, 2025	87.20	87.75	87.20	87.70	87.59	220
Mar 12, 2025	88.62	88.62	87.48	87.85	87.74	47
Mar 11, 2025	92.10	92.10	89.35	89.35	89.24	94
Mar 10, 2025	91.71	93.45	91.08	92.49	92.38	10
Mar 7, 2025	90.14	90.66	90.14	90.66	90.55	23
Mar 6, 2025	90.94	90.94	90.11	90.72	90.61	1
Mar 5, 2025	93.17	93.17	91.30	91.30	91.19	9
Mar 4, 2025	95.02	95.02	93.18	93.18	93.07	67
Mar 3, 2025	95.45	95.46	95.05	95.05	94.93	4
Feb 28, 2025	95.00	95.35	95.00	95.35	95.23	8
Feb 27, 2025	95.01	95.33	95.01	95.33	95.21	-
Feb 26, 2025	95.65	95.65	95.06	95.06	94.94	-
Feb 25, 2025	95.19	96.54	95.19	95.65	95.53	63
Feb 24, 2025	93.41	95.45	93.41	95.45	95.33	27
Feb 21, 2025	92.76	93.79	92.64	93.79	93.68	116
Feb 20, 2025	93.15	93.23	92.47	92.79	92.68	68
Feb 19, 2025	93.32	93.76	93.26	93.26	93.15	-
Feb 18, 2025	93.35	93.71	93.24	93.26	93.15	-
Feb 17, 2025	93.15	93.28	92.81	92.81	92.70	83
Feb 14, 2025	95.13	95.13	95.13	95.13	95.01	-
Feb 13, 2025	95.72	95.72	94.92	95.29	95.17	23
Feb 12, 2025	95.96	96.00	95.96	96.00	95.88	-
Feb 11, 2025	96.21	96.54	95.81	96.22	96.10	6
Feb 10, 2025	95.51	96.71	95.51	96.71	96.59	3
Feb 7, 2025	94.44	95.89	93.47	95.89	95.77	36
Feb 6, 2025	92.03	94.64	92.03	94.64	94.52	1
Feb 5, 2025	96.73	96.73	92.01	92.51	92.40	351
Feb 4, 2025	97.71	97.85	97.16	97.16	97.04	-
Feb 3, 2025	99.09	99.09	98.24	98.24	98.12	12
Jan 31, 2025	99.76	100.32	99.65	99.65	99.53	13
Jan 30, 2025	98.51	99.78	98.32	99.40	99.28	45
Jan 29, 2025	98.69	99.01	98.69	99.01	98.89	-
Jan 28, 2025	98.21	99.39	98.21	99.17	99.05	35
Jan 27, 2025	96.06	97.97	96.01	97.97	97.85	23
Jan 24, 2025	98.41	98.41	97.72	97.91	97.79	3
Jan 23, 2025	98.41	99.17	98.41	98.97	98.85	-
Jan 22, 2025	98.66	98.75	98.62	98.75	98.63	2
Jan 21, 2025	99.00	99.38	98.73	99.03	98.91	26
Jan 20, 2025	99.47	99.50	98.62	98.70	98.58	24
Jan 17, 2025	100.88	101.04	100.88	101.04	100.92	-
Jan 16, 2025	99.43	100.78	99.43	100.78	100.66	-
Jan 15, 2025	99.12	99.90	99.02	99.62	99.50	101
Jan 14, 2025	98.43	99.07	98.14	99.07	98.95	-
Jan 13, 2025	97.43	98.56	97.32	98.56	98.44	53
Jan 10, 2025	97.50	97.64	97.50	97.64	97.52	16
Jan 9, 2025	98.48	98.57	98.15	98.15	98.03	63
Jan 8, 2025	97.97	98.29	97.86	97.86	97.74	96
Jan 7, 2025	96.83	96.83	96.83	96.83	96.71	-
Jan 6, 2025	97.32	97.32	96.44	96.44	96.32	49
Jan 3, 2025	97.66	98.00	97.63	98.00	97.88	333
Jan 2, 2025	0.096953996 Dividend
Jan 2, 2025	98.77	98.77	97.89	97.89	97.77	27
Dec 30, 2024	98.18	98.18	98.18	98.18	97.95	-
Dec 27, 2024	98.89	98.89	98.60	98.60	98.37	19
Dec 23, 2024	99.67	99.67	98.55	98.56	98.33	52
Dec 20, 2024	97.18	100.02	97.18	99.44	99.21	27
Dec 19, 2024	97.14	98.35	97.14	98.35	98.12	26
Dec 18, 2024	98.24	98.24	98.24	98.24	98.01	-
Dec 17, 2024	99.01	99.01	98.24	98.24	98.01	5
Dec 16, 2024	99.01	99.39	99.00	99.00	98.77	50
Dec 13, 2024	100.82	100.82	99.29	99.30	99.07	-
Dec 12, 2024	99.49	101.26	99.49	101.20	100.96	58
Dec 11, 2024	100.68	100.72	100.12	100.36	100.12	-
Dec 10, 2024	100.70	101.48	100.36	101.14	100.90	241
Dec 9, 2024	100.74	101.00	99.76	101.00	100.76	97
Dec 6, 2024	99.11	100.60	99.11	100.46	100.22	265
Dec 5, 2024	101.72	101.72	99.40	99.40	99.17	52
Dec 4, 2024	101.90	102.06	101.68	102.06	101.82	2
Dec 3, 2024	101.42	102.32	100.22	102.32	102.08	45
Dec 2, 2024	103.02	103.86	100.70	101.16	100.92	727
Nov 29, 2024	101.16	102.08	101.16	102.08	101.84	48
Nov 28, 2024	102.06	102.06	101.16	101.16	100.92	-
Nov 27, 2024	102.66	102.66	102.16	102.16	101.92	16
Nov 26, 2024	103.16	103.52	102.44	103.20	102.96	93
Nov 25, 2024	101.78	102.68	101.18	102.26	102.02	31
Nov 22, 2024	100.96	102.20	100.96	102.20	101.96	1,250
Nov 21, 2024	97.62	101.24	97.62	101.06	100.82	3
Nov 20, 2024	98.08	99.05	98.08	99.05	98.82	119
Nov 19, 2024	96.73	98.05	96.73	98.05	97.82	-
Nov 18, 2024	97.07	97.36	96.66	96.66	96.43	7
Nov 15, 2024	96.91	97.48	96.71	97.48	97.25	5
Nov 14, 2024	98.90	98.90	97.96	98.01	97.78	-
Nov 13, 2024	97.07	99.31	97.07	98.96	98.73	-
Nov 12, 2024	97.70	98.07	97.67	97.67	97.44	2
Nov 11, 2024	98.21	100.50	97.70	97.70	97.47	19
Nov 8, 2024	96.41	99.24	96.14	98.56	98.33	3
Nov 7, 2024	95.63	96.59	95.52	96.16	95.93	7
Nov 6, 2024	97.96	98.28	95.12	95.58	95.36	27
Nov 5, 2024	93.87	95.53	93.87	94.30	94.08	237
Nov 4, 2024	93.16	94.08	93.16	94.08	93.86	-
Nov 1, 2024	94.41	94.41	93.86	93.86	93.64	-
Oct 31, 2024	94.26	94.66	94.26	94.36	94.14	1
Oct 30, 2024	95.08	95.84	94.69	94.69	94.47	225
Oct 29, 2024	96.01	96.01	95.22	95.22	95.00	27
Oct 28, 2024	96.45	96.45	96.13	96.13	95.90	105
Oct 25, 2024	97.51	98.36	96.14	96.14	95.91	78
Oct 24, 2024	102.30	102.30	98.54	98.54	98.31	16
Oct 23, 2024	103.02	103.52	102.56	102.56	102.32	-
Oct 22, 2024	103.92	103.92	103.36	103.46	103.22	-
Oct 21, 2024	104.14	104.98	103.66	104.38	104.14	52
Oct 18, 2024	103.80	104.00	103.72	103.72	103.48	100
Oct 17, 2024	103.52	103.96	103.52	103.78	103.54	20
Oct 16, 2024	103.52	103.92	103.52	103.80	103.56	-
Oct 15, 2024	103.70	104.00	101.78	104.00	103.76	63
Oct 14, 2024	103.10	104.32	103.02	104.30	104.06	113
Oct 11, 2024	101.86	103.56	101.86	103.56	103.32	-
Oct 10, 2024	102.74	102.74	102.12	102.18	101.94	-
Oct 9, 2024	101.72	103.06	101.72	103.06	102.82	8
Oct 8, 2024	100.76	102.32	100.76	102.32	102.08	52
Oct 7, 2024	101.66	101.66	101.02	101.02	100.78	-
Oct 4, 2024	100.62	101.76	100.62	101.12	100.88	-
Oct 3, 2024	100.34	100.60	99.96	100.50	100.26	5
Oct 2, 2024	99.32	100.50	99.32	100.50	100.26	77
Oct 1, 2024	99.94	100.80	99.06	99.32	99.09	21
Sep 30, 2024	99.21	99.96	99.20	99.56	99.33	294
Sep 27, 2024	0.079326004 Dividend
Sep 27, 2024	99.33	99.39	98.32	98.59	98.36	43
Sep 26, 2024	99.54	99.59	99.06	99.06	98.74	53
Sep 25, 2024	98.82	99.48	98.82	99.48	99.16	17
Sep 24, 2024	98.76	100.02	98.76	100.02	99.69	-
Sep 23, 2024	97.82	98.99	97.82	98.99	98.67	11
Sep 20, 2024	97.60	97.72	97.34	97.72	97.40	-
Sep 19, 2024	96.98	97.89	96.98	97.88	97.56	41
Sep 18, 2024	98.01	98.01	96.70	97.14	96.82	40
Sep 17, 2024	98.41	99.16	97.90	97.90	97.58	-
Sep 16, 2024	98.70	99.26	98.70	98.88	98.56	13
Sep 13, 2024	98.19	99.67	98.19	99.67	99.35	-
Sep 12, 2024	98.73	98.76	98.36	98.60	98.28	8
Sep 11, 2024	99.01	99.01	98.06	98.57	98.25	-
Sep 10, 2024	98.61	99.67	98.61	99.32	99.00	-
Sep 9, 2024	98.05	99.21	98.05	99.21	98.89	-
Sep 6, 2024	98.47	98.72	97.62	97.85	97.53	100
Sep 5, 2024	99.60	99.60	98.60	98.74	98.42	6
Sep 4, 2024	99.00	100.48	99.00	99.70	99.38	47
Sep 3, 2024	101.12	102.38	99.35	99.35	99.03	26
Sep 2, 2024	101.24	101.90	101.08	101.08	100.75	35
Aug 30, 2024	100.66	101.46	100.60	100.72	100.39	12
Aug 29, 2024	99.79	101.38	99.79	100.76	100.43	-
Aug 28, 2024	99.35	100.26	99.35	99.88	99.56	60
Aug 27, 2024	99.01	99.51	98.99	99.24	98.92	6
Aug 26, 2024	99.55	100.04	99.25	99.34	99.02	19
Aug 23, 2024	99.41	99.71	99.41	99.71	99.39	1
Aug 22, 2024	98.16	100.00	98.16	99.71	99.39	19
Aug 21, 2024	98.10	98.26	98.10	98.26	97.94	34
Aug 20, 2024	98.54	98.62	98.24	98.24	97.92	139
Aug 19, 2024	96.38	99.37	96.38	98.60	98.28	348
Aug 16, 2024	99.33	99.33	98.81	98.81	98.49	-
Aug 15, 2024	98.39	99.53	98.39	98.81	98.49	39
Aug 14, 2024	98.05	98.57	97.67	98.50	98.18	16
Aug 13, 2024	97.13	98.43	97.13	98.43	98.11	-
Aug 12, 2024	96.67	97.32	96.67	97.32	97.00	20
Aug 9, 2024	97.52	97.99	97.52	97.99	97.67	41
Aug 8, 2024	94.81	95.60	94.81	95.60	95.29	-
Aug 7, 2024	95.68	96.93	95.54	96.00	95.69	206
Aug 6, 2024	93.74	95.82	93.48	95.82	95.51	6
Aug 5, 2024	95.24	95.24	95.24	95.24	94.93	20
Aug 2, 2024	97.85	97.85	94.53	96.06	95.75	11
Aug 1, 2024	98.13	98.76	98.13	98.35	98.03	66
Jul 31, 2024	98.60	99.20	98.08	98.56	98.24	82
Jul 30, 2024	96.79	99.16	96.79	99.16	98.84	8
Jul 29, 2024	96.54	98.01	96.54	97.85	97.53	-
Jul 26, 2024	92.25	97.22	92.25	97.22	96.90	97
Jul 25, 2024	91.28	92.58	91.28	92.45	92.15	-
Jul 24, 2024	92.01	92.01	91.41	91.91	91.61	-
Jul 23, 2024	90.92	92.69	90.92	92.69	92.39	14
Jul 22, 2024	90.08	90.98	90.08	90.89	90.59	333
Jul 19, 2024	90.61	90.96	90.10	90.78	90.49	34
Jul 18, 2024	89.45	90.35	89.21	90.19	89.90	-
Jul 17, 2024	90.57	90.57	89.21	89.49	89.20	16
Jul 16, 2024	89.73	91.32	89.64	91.30	91.00	200
Jul 15, 2024	90.50	90.50	90.01	90.01	89.72	-
Jul 12, 2024	89.53	91.21	89.53	91.21	90.91	22
Jul 11, 2024	88.06	90.10	88.01	89.40	89.11	5
Jul 10, 2024	88.07	88.83	87.94	87.94	87.65	20
Jul 9, 2024	88.34	88.34	87.98	88.30	88.01	34
Jul 8, 2024	87.51	88.48	87.51	88.48	88.19	16
Jul 5, 2024	87.60	87.67	87.51	87.67	87.39	50
Jul 4, 2024	87.51	88.41	87.51	87.51	87.23	54
Jul 3, 2024	87.45	87.45	87.13	87.13	86.85	3
Jul 2, 2024	88.57	88.57	88.57	88.57	88.28	-
Jul 1, 2024	88.50	89.19	88.44	88.89	88.60	73
Jun 28, 2024	0.079326004 Dividend
Jun 28, 2024	90.77	90.77	90.77	90.77	90.48	-
Jun 27, 2024	91.55	91.55	91.55	91.55	91.16	-
Jun 26, 2024	92.07	92.51	92.05	92.06	91.67	3
Jun 25, 2024	92.65	92.65	92.17	92.17	91.78	-
Jun 24, 2024	91.81	93.39	91.81	93.30	92.91	-
Jun 21, 2024	93.23	93.23	92.06	92.55	92.16	50
Jun 20, 2024	93.85	94.10	93.85	94.10	93.70	84
Jun 19, 2024	93.84	93.87	93.65	93.65	93.25	72
Jun 18, 2024	93.55	94.49	93.48	94.49	94.09	666
Jun 17, 2024	93.81	94.21	93.61	94.21	93.81	-
Jun 14, 2024	93.72	93.72	93.23	93.23	92.84	-
Jun 13, 2024	93.04	93.62	93.04	93.60	93.20	17
Jun 12, 2024	92.99	92.99	92.76	92.76	92.37	7
Jun 11, 2024	92.01	92.70	92.01	92.70	92.31	-
Jun 10, 2024	91.06	92.67	91.06	92.61	92.22	322
Jun 7, 2024	90.39	90.39	90.30	90.30	89.92	46
Jun 6, 2024	91.66	91.66	90.76	90.76	90.38	-
Jun 5, 2024	91.65	92.57	91.65	92.57	92.18	16
Jun 4, 2024	89.76	89.76	89.76	89.76	89.38	-
Jun 3, 2024	90.19	90.19	89.60	89.60	89.22	1
May 31, 2024	90.78	90.78	90.49	90.49	90.11	-
May 30, 2024	90.01	90.83	90.01	90.83	90.45	6
May 29, 2024	91.54	92.53	91.54	91.57	91.18	20
May 28, 2024	92.19	94.92	92.19	92.79	92.40	120
May 27, 2024	93.61	95.04	93.61	95.01	94.61	288
May 24, 2024	91.51	93.92	91.51	93.84	93.44	-
May 23, 2024	92.47	93.07	92.47	92.48	92.09	111
May 22, 2024	90.77	92.92	90.77	92.83	92.44	11
May 21, 2024	89.80	91.56	89.80	91.56	91.17	96
May 20, 2024	91.41	91.41	90.96	90.98	90.60	679
May 17, 2024	89.76	90.55	89.76	90.55	90.17	15
May 16, 2024	90.01	90.72	90.01	90.72	90.34	5
May 15, 2024	88.73	91.02	88.73	90.78	90.40	-
May 14, 2024	88.50	89.64	88.38	89.64	89.26	35
May 13, 2024	88.74	88.95	88.74	88.91	88.53	-
May 10, 2024	89.01	90.04	88.65	88.65	88.28	93
May 9, 2024	89.51	89.53	89.51	89.53	89.15	11
May 8, 2024	90.02	91.20	89.92	89.92	89.54	140
May 7, 2024	89.75	90.78	89.60	89.60	89.22	90
May 6, 2024	88.63	90.07	88.16	89.59	89.21	126

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Veralto Corp (RZ2.SG)