XETRA - Delayed Quote EUR

Veeva Systems Inc. (VEE.DE)

Compare
207.10
+2.60
+(1.27%)
At close: 5:35:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025205.10207.10205.10207.10207.1086
Jan 14, 2025204.50204.50204.50204.50204.50-
Jan 13, 2025211.20211.20209.20209.90209.901,612
Jan 10, 2025211.10213.10210.10212.30212.30190
Jan 9, 2025210.70210.70210.70210.70210.70-
Jan 8, 2025207.10207.10207.10207.10207.10-
Jan 7, 2025207.10207.10207.10207.10207.10-
Jan 6, 2025206.70206.80206.60206.80206.8040
Jan 3, 2025205.50206.10204.40206.10206.1040
Jan 2, 2025205.40208.30205.40206.20206.20226
Dec 30, 2024203.90203.90203.90203.90203.90-
Dec 27, 2024205.70207.40202.20203.90203.90121
Dec 23, 2024215.80215.80213.70213.70213.708
Dec 20, 2024212.30216.50209.40216.50216.50202
Dec 19, 2024215.50215.50212.10212.10212.1033
Dec 18, 2024217.80217.80217.80217.80217.80-
Dec 17, 2024214.50214.50212.20213.20213.2055
Dec 16, 2024220.00220.00216.60216.60216.60722
Dec 13, 2024218.50218.50218.50218.50218.50-
Dec 12, 2024236.20236.20236.20236.20236.20-
Dec 11, 2024236.90236.90236.20236.20236.205
Dec 10, 2024235.90235.90235.90235.90235.90-
Dec 9, 2024237.20239.10233.90235.90235.90306
Dec 6, 2024235.80241.40235.80241.40241.40242
Dec 5, 2024227.50229.10220.00220.00220.00159
Dec 4, 2024220.50223.00220.50223.00223.0050
Dec 3, 2024216.80216.80216.70216.70216.7012
Dec 2, 2024216.60217.90216.60217.90217.9028
Nov 29, 2024216.60217.70216.60217.00217.0088
Nov 28, 2024215.50215.50215.50215.50215.50-
Nov 27, 2024214.30215.70214.20215.50215.5098
Nov 26, 2024206.30206.30206.30206.30206.30-
Nov 25, 2024206.30206.30206.30206.30206.30-
Nov 22, 2024206.70207.10206.30206.30206.30117
Nov 21, 2024199.95203.90199.60203.90203.90141
Nov 20, 2024198.25199.45197.60199.45199.45123
Nov 19, 2024203.30203.30200.40201.20201.2040
Nov 18, 2024218.90218.90218.90218.90218.90-
Nov 15, 2024218.90218.90218.90218.90218.90-
Nov 14, 2024222.00223.10218.80218.90218.9088
Nov 13, 2024221.60222.20221.60221.80221.8027
Nov 12, 2024221.90223.40221.90223.40223.4080
Nov 11, 2024220.30221.80220.30221.80221.8024
Nov 8, 2024213.40223.40213.40223.40223.4074
Nov 7, 2024202.00202.90202.00202.90202.9030
Nov 6, 2024195.95195.95195.95195.95195.95-
Nov 5, 2024195.95195.95195.95195.95195.95-
Nov 4, 2024194.80194.80194.80194.80194.805
Nov 1, 2024193.60193.60193.60193.60193.60-
Oct 31, 2024194.30194.60193.50193.60193.60111
Oct 30, 2024198.35198.35198.35198.35198.35-
Oct 29, 2024198.80198.80198.80198.80198.80-
Oct 28, 2024198.30198.30196.65196.65196.6514
Oct 25, 2024197.05197.05197.05197.05197.05-
Oct 24, 2024201.60202.20200.70200.70200.70342
Oct 23, 2024204.40204.90203.30203.30203.3080
Oct 22, 2024201.90202.50201.90202.50202.5091
Oct 21, 2024205.10205.40201.20204.00204.0046
Oct 18, 2024201.40203.10201.40203.10203.103
Oct 17, 2024198.75198.75198.75198.75198.75-
Oct 16, 2024192.30195.00192.30195.00195.0048
Oct 15, 2024193.40193.60193.35193.40193.40266
Oct 14, 2024193.30193.30193.30193.30193.30-
Oct 11, 2024193.65193.65193.65193.65193.65-
Oct 10, 2024188.80188.80188.80188.80188.80-
Oct 9, 2024188.80188.80188.80188.80188.80-
Oct 8, 2024183.70183.70183.70183.70183.70-
Oct 7, 2024183.70183.70183.70183.70183.70-
Oct 4, 2024186.35186.35186.35186.35186.35-
Oct 3, 2024186.75186.75186.75186.75186.755
Oct 2, 2024188.00188.00187.85187.85187.853
Oct 1, 2024189.30189.30187.80187.80187.807
Sep 30, 2024188.65188.65188.65188.65188.65-
Sep 27, 2024189.00189.00188.55188.55188.5525
Sep 26, 2024184.55186.65184.55185.95185.9576
Sep 25, 2024185.75186.30184.95186.30186.30135
Sep 24, 2024187.55187.55187.55187.55187.55-
Sep 23, 2024192.65192.65191.55191.55191.5535
Sep 20, 2024193.65193.65190.95191.15191.15225
Sep 19, 2024198.75198.75194.35194.35194.35382
Sep 18, 2024192.70192.70192.70192.70192.70-
Sep 17, 2024194.00194.00194.00194.00194.00-
Sep 16, 2024197.40197.40193.40195.00195.00332
Sep 13, 2024199.30199.30199.30199.30199.30-
Sep 12, 2024204.80205.30198.70199.30199.30905
Sep 11, 2024199.40199.40199.40199.40199.40-
Sep 10, 2024200.90201.90200.90201.60201.6024
Sep 9, 2024195.35197.50195.35197.50197.5040
Sep 6, 2024194.95194.95192.65192.65192.65228
Sep 5, 2024192.45192.45192.45192.45192.45-
Sep 4, 2024194.10195.20194.10194.60194.6018
Sep 3, 2024193.90197.85193.90197.85197.8532
Sep 2, 2024195.05195.05195.05195.05195.05-
Aug 30, 2024195.05195.05195.05195.05195.05-
Aug 29, 2024187.70196.55187.70194.50194.50370
Aug 28, 2024178.70178.70178.70178.70178.70-
Aug 27, 2024177.95177.95177.95177.95177.95-
Aug 26, 2024178.60178.60178.60178.60178.60-
Aug 23, 2024178.85178.85178.85178.85178.85-
Aug 22, 2024179.20179.20179.20179.20179.20-
Aug 21, 2024178.25178.25178.25178.25178.25-
Aug 20, 2024174.65174.85174.65174.85174.8562
Aug 19, 2024173.80175.45173.80175.05175.0552
Aug 16, 2024176.60177.20174.85174.85174.85279
Aug 15, 2024175.30175.45175.30175.45175.4511
Aug 14, 2024172.45172.45172.45172.45172.45-
Aug 13, 2024173.10173.10173.10173.10173.105
Aug 12, 2024169.15169.15169.15169.15169.15-
Aug 9, 2024171.70171.70171.70171.70171.70-
Aug 8, 2024167.05169.40167.05169.35169.35229
Aug 7, 2024171.80171.80171.80171.80171.80-
Aug 6, 2024172.70172.70171.70171.70171.70163
Aug 5, 2024164.60164.60159.20161.35161.35705
Aug 2, 2024172.80172.90167.35167.80167.8079
Aug 1, 2024178.10178.15175.35175.35175.35-
Jul 31, 2024179.70181.20179.70181.05181.0594
Jul 30, 2024179.25179.25178.80178.80178.80103
Jul 29, 2024179.00179.00176.25176.25176.2540
Jul 26, 2024174.35176.30174.35175.75175.7519
Jul 25, 2024172.75172.75172.75172.75172.75-
Jul 24, 2024171.50171.50170.45170.45170.4512
Jul 23, 2024171.65174.20171.65173.05173.05112
Jul 22, 2024167.50167.50167.50167.50167.50-
Jul 19, 2024165.70165.70165.70165.70165.70-
Jul 18, 2024167.50168.35167.50168.35168.3510
Jul 17, 2024171.45171.45171.45171.45171.45-
Jul 16, 2024171.30171.45171.30171.45171.4525
Jul 15, 2024170.80171.65170.80171.65171.6530
Jul 12, 2024172.55172.60172.55172.60172.6046
Jul 11, 2024168.20170.70168.20170.70170.70100
Jul 10, 2024166.40166.50166.40166.50166.50229
Jul 9, 2024168.55168.55168.55168.55168.55-
Jul 8, 2024169.80169.80168.90168.90168.9050
Jul 5, 2024169.30169.30169.30169.30169.30-
Jul 4, 2024168.85168.85168.85168.85168.85-
Jul 3, 2024171.00171.00168.25168.25168.2548
Jul 2, 2024169.05170.45169.00170.45170.4541
Jul 1, 2024171.45171.45171.15171.15171.1522
Jun 28, 2024172.55172.55172.55172.55172.55-
Jun 27, 2024173.65173.65173.65173.65173.65-
Jun 26, 2024175.35175.35173.65173.65173.6550
Jun 25, 2024174.40174.40173.75173.75173.7550
Jun 24, 2024166.05166.05166.05166.05166.05-
Jun 21, 2024166.05166.05166.05166.05166.05-
Jun 20, 2024166.05166.05166.05166.05166.05-
Jun 19, 2024166.05166.05166.05166.05166.05-
Jun 18, 2024165.40165.40165.40165.40165.40-
Jun 17, 2024171.70171.70171.70171.70171.70-
Jun 14, 2024173.05173.05171.70171.70171.7015
Jun 13, 2024175.40175.40174.85175.10175.1011
Jun 12, 2024176.25176.75175.05175.20175.2058
Jun 11, 2024173.05173.40171.45173.40173.40140
Jun 10, 2024172.00172.00172.00172.00172.00-
Jun 7, 2024169.75171.05169.75171.05171.055
Jun 6, 2024169.75170.20168.50168.50168.50126
Jun 5, 2024165.15167.10164.10167.10167.10184
Jun 4, 2024160.45160.45159.70159.70159.7088
Jun 3, 2024162.30164.50161.05161.05161.05199
May 31, 2024162.85164.80161.55162.85162.85124
May 30, 2024188.20188.20188.20188.20188.20-
May 29, 2024188.20188.20188.20188.20188.20-
May 28, 2024186.10186.10186.10186.10186.10-
May 27, 2024187.90187.90187.90187.90187.90-
May 24, 2024188.20188.20188.20188.20188.20-
May 23, 2024190.90190.90190.05190.05190.055
May 22, 2024193.70193.85193.70193.85193.8524
May 21, 2024193.05194.80193.05194.80194.8026
May 20, 2024193.00193.00193.00193.00193.00-
May 17, 2024192.85192.85192.75192.75192.7514
May 16, 2024196.25196.45193.05193.50193.50304
May 15, 2024189.55192.50189.55192.50192.5062
May 14, 2024187.90188.90187.90188.25188.2562
May 13, 2024189.65190.85188.90188.90188.9016
May 10, 2024189.65189.65189.65189.65189.65-
May 9, 2024188.70188.70188.70188.70188.70-
May 8, 2024190.60190.60189.90189.90189.904
May 7, 2024188.15189.50188.15189.50189.5020
May 6, 2024188.80189.50187.50188.05188.05416
May 3, 2024188.00189.80187.90189.00189.00145
May 2, 2024186.15187.90186.15187.90187.9020
Apr 30, 2024187.50187.50187.50187.50187.50-
Apr 29, 2024189.15190.35188.40188.40188.4016
Apr 26, 2024187.45188.80187.45187.95187.9572
Apr 25, 2024185.30185.30183.55184.15184.15434
Apr 24, 2024187.10187.10187.10187.10187.10-
Apr 23, 2024189.05189.05188.65188.65188.651
Apr 22, 2024188.65188.65184.25185.45185.4531
Apr 19, 2024186.15186.15186.15186.15186.15-
Apr 18, 2024188.25188.25188.25188.25188.25-
Apr 17, 2024187.60187.60187.60187.60187.60-
Apr 16, 2024193.55193.55193.55193.55193.55-
Apr 15, 2024193.55193.55193.55193.55193.55-
Apr 12, 2024196.00196.00196.00196.00196.00-
Apr 11, 2024196.90196.90196.25196.25196.25175
Apr 10, 2024197.05197.05197.05197.05197.05-
Apr 9, 2024196.30196.65196.30196.65196.6520
Apr 8, 2024198.80198.80198.80198.80198.80-
Apr 5, 2024199.65200.50199.55200.50200.5011
Apr 4, 2024201.80201.80200.70201.70201.7055
Apr 3, 2024201.50201.90201.50201.90201.9047
Apr 2, 2024213.00213.00198.70201.70201.70312
Mar 28, 2024216.20216.20216.10216.10216.1020
Mar 27, 2024214.90214.90214.90214.90214.90-
Mar 26, 2024215.60215.60215.60215.60215.60-
Mar 25, 2024213.20213.20211.70211.70211.7070
Mar 22, 2024214.40214.40214.40214.40214.40-
Mar 21, 2024214.20214.20214.20214.20214.20-
Mar 20, 2024211.40211.40211.40211.40211.40-
Mar 19, 2024212.20212.20212.20212.20212.20-
Mar 18, 2024210.90210.90210.90210.90210.90-
Mar 15, 2024210.40210.40210.40210.40210.40-
Mar 14, 2024215.80216.00214.50214.50214.5019
Mar 13, 2024212.80212.80212.80212.80212.80-
Mar 12, 2024211.30211.30211.30211.30211.30-
Mar 11, 2024208.40208.80208.40208.80208.8030
Mar 8, 2024209.90209.90209.90209.90209.90-
Mar 7, 2024204.30204.30204.30204.30204.30-
Mar 6, 2024204.80204.80204.30204.30204.3040
Mar 5, 2024203.40205.90203.40205.90205.901
Mar 4, 2024205.30205.30205.00205.30205.3043
Mar 1, 2024210.00210.00208.60208.60208.601
Feb 29, 2024208.70210.40208.60210.20210.2039
Feb 28, 2024207.60207.60207.60207.60207.60-
Feb 27, 2024206.10206.10205.80206.00206.00116
Feb 26, 2024205.20207.10205.20207.10207.1033
Feb 23, 2024206.10206.10204.30204.30204.308
Feb 22, 2024201.70203.50201.30203.50203.50169
Feb 21, 2024201.00201.00198.90199.70199.7049
Feb 20, 2024202.70202.70202.70202.70202.70-
Feb 19, 2024205.90205.90205.90205.90205.90-
Feb 16, 2024205.90205.90205.90205.90205.90-
Feb 15, 2024205.90206.40205.90206.30206.3024
Feb 14, 2024204.00204.80204.00204.80204.801
Feb 13, 2024203.00203.00198.45202.20202.2026
Feb 12, 2024202.50202.50202.50202.50202.50-
Feb 9, 2024199.35201.10199.35201.10201.102
Feb 8, 2024188.55188.55188.55188.55188.55-
Feb 7, 2024188.55188.55188.55188.55188.55-
Feb 6, 2024188.55188.55188.55188.55188.55-
Feb 5, 2024188.55188.55188.55188.55188.55-
Feb 2, 2024187.30191.40187.30191.40191.40169
Feb 1, 2024192.45194.00186.60188.00188.001,483
Jan 31, 2024191.75194.45191.75194.45194.45239
Jan 30, 2024196.25196.25196.25196.25196.25-
Jan 29, 2024192.80192.80192.80192.80192.80-
Jan 26, 2024192.50192.50192.50192.50192.50-
Jan 25, 2024191.10191.10191.10191.10191.10-
Jan 24, 2024194.20194.20194.00194.00194.0010
Jan 23, 2024192.95192.95192.95192.95192.95-
Jan 22, 2024187.40187.40187.40187.40187.40-
Jan 19, 2024186.70187.40186.70187.40187.4050
Jan 18, 2024186.10186.10186.10186.10186.10-
Jan 17, 2024190.05190.05189.40189.40189.402
Jan 16, 2024190.10191.15190.10191.15191.1594
Jan 15, 2024189.25190.50189.25190.50190.5014

Related Tickers

M3V.DE MeVis Medical Solutions AG
25.20
0.00%
 
AJ91.DE DocCheck AG
9.35
0.00%
 
NXU.DE Nexus AG
68.30
0.00%
 
COP.DE CompuGroup Medical SE & Co. KGaA
21.80
+0.28%
 
TXG 10x Genomics, Inc.
15.13
-2.04%
 
TDOC Teladoc Health, Inc.
9.36
0.00%