Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Veolia Environnement SA (VIE.VI)

32.31
+0.24
+(0.75%)
At close: May 2 at 3:30:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202532.4532.4532.2832.3132.31-
Apr 30, 202532.0932.2732.0732.0732.07100
Apr 29, 202532.0232.0231.7931.9731.97-
Apr 28, 202531.7931.8131.7031.7631.76-
Apr 25, 202531.6831.7231.5631.7231.72-
Apr 24, 202531.5431.5431.3631.4431.44-
Apr 23, 202531.5431.5431.3731.3731.37-
Apr 22, 202531.5131.5131.0931.2131.21-
Apr 17, 202530.8931.0530.6931.0531.05-
Apr 16, 202530.7330.7530.4530.7530.75-
Apr 15, 202530.4430.6630.4430.6230.62-
Apr 14, 202529.8029.8229.7329.8229.82-
Apr 11, 202529.7129.7529.4729.4729.47-
Apr 10, 202529.6630.0929.6629.9229.92-
Apr 9, 202527.9528.1427.6628.1428.14-
Apr 8, 202528.4628.7828.2028.7828.78-
Apr 7, 202528.8028.8028.5228.5228.52-
Apr 4, 202532.4832.4831.1431.1731.17-
Apr 3, 202532.3532.6532.3232.5632.56-
Apr 2, 202532.4232.4632.4132.4332.43-
Apr 1, 202532.3432.3432.2932.3032.30-
Mar 31, 202532.0032.0031.7031.7431.74-
Mar 28, 202531.7832.2431.7832.2432.24-
Mar 27, 202531.6432.1231.6432.0832.08-
Mar 26, 202531.9331.9331.8131.8331.83-
Mar 25, 202531.6031.9831.6031.7631.76-
Mar 24, 202531.7731.7731.6131.6131.61-
Mar 21, 202531.4331.4331.3431.3631.36-
Mar 20, 202531.6631.6631.4431.4431.44-
Mar 19, 202531.6631.7631.6631.7631.76-
Mar 18, 202531.0931.6131.0931.6031.60-
Mar 17, 202531.2131.3831.2131.2631.26-
Mar 14, 202530.4030.6630.4030.5230.52-
Mar 13, 202530.0830.6530.0830.5330.53-
Mar 12, 202530.9230.9230.4330.5430.54-
Mar 11, 202530.2830.4830.2630.2630.26-
Mar 10, 202531.0431.0430.5830.5830.58-
Mar 7, 202530.4930.5330.3630.5330.53-
Mar 6, 202530.0830.2830.0830.2830.28-
Mar 5, 202529.3330.1429.3330.1430.14-
Mar 4, 202529.3629.5429.3529.4529.45-
Mar 3, 202528.9729.1328.7029.1329.13-
Feb 28, 202528.4528.6628.4528.6628.66-
Feb 27, 202528.1228.5828.1228.4028.40-
Feb 26, 202528.3128.4028.2928.3428.34-
Feb 25, 202527.8628.1527.8628.1528.15-
Feb 24, 202527.8128.5127.8128.1328.13-
Feb 21, 202527.3327.3727.1527.3727.37-
Feb 20, 202527.3427.4427.2927.2927.29-
Feb 19, 202527.4627.5927.1727.1727.17-
Feb 18, 202527.6727.6727.4127.4127.41-
Feb 17, 202527.5127.7027.5127.7027.70-
Feb 14, 202527.2127.6627.2127.5827.58-
Feb 13, 202527.1527.5627.1527.4327.43-
Feb 12, 202527.6727.6726.9826.9826.98-
Feb 11, 202527.7627.7627.5327.5327.53-
Feb 10, 202527.9427.9427.6827.7027.70-
Feb 7, 202528.0028.0027.7827.8927.89-
Feb 6, 202527.5227.7527.5227.6927.69-
Feb 5, 202527.5627.5627.3327.4427.4440
Feb 4, 202527.5027.6727.5027.6127.61-
Feb 3, 202527.0927.0926.9727.0527.05-
Jan 31, 202527.4727.7027.4727.7027.70-
Jan 30, 202527.3027.4627.3027.4627.46-
Jan 29, 202527.3927.3927.3427.3527.35-
Jan 28, 202527.5427.5627.5027.5627.56-
Jan 27, 202527.0427.3527.0427.3527.35-
Jan 24, 202527.2527.3227.0227.0227.02-
Jan 23, 202527.1927.2127.1327.1327.13-
Jan 22, 202527.7627.7627.3027.3027.30-
Jan 21, 202527.2727.5527.2727.5527.55-
Jan 20, 202527.4627.4627.1227.4127.41-
Jan 17, 202527.1127.4527.1127.4527.45-
Jan 16, 202526.6026.6026.3526.5626.56-
Jan 15, 202526.9226.9326.7826.9326.93-
Jan 14, 202526.8026.8626.7626.7626.76-
Jan 13, 202526.3526.4426.3526.4126.41-
Jan 10, 202526.8626.8626.7026.7026.70-
Jan 9, 202527.3227.3226.8527.0427.04-
Jan 8, 202527.0927.2126.8726.8826.88-
Jan 7, 202527.1227.4027.1227.4027.40-
Jan 6, 202526.9327.0326.7826.9426.94-
Jan 3, 202527.1527.1526.9326.9526.95-
Jan 2, 202527.4027.4027.0227.2327.23-
Dec 30, 202426.9327.0326.9327.0327.03-
Dec 27, 202427.1927.1926.8026.8026.80-
Dec 23, 202426.7226.8426.7226.7826.78-
Dec 20, 202426.7026.7026.4226.4726.47-
Dec 19, 202426.7126.7926.7126.7926.79-
Dec 18, 202427.2027.2027.0727.0727.07-
Dec 17, 202427.1727.3427.1727.1727.17-
Dec 16, 202427.9227.9227.3827.4827.48-
Dec 13, 202428.0128.0228.0028.0128.01-
Dec 12, 202428.0628.1327.9828.1328.13-
Dec 11, 202428.0628.1128.0628.1028.10-
Dec 10, 202428.2728.2728.0828.1128.11-
Dec 9, 202428.4028.4128.3728.4128.41-
Dec 6, 202428.1928.3828.1928.3128.31-
Dec 5, 202427.4527.9127.4527.9127.91-
Dec 4, 202427.4227.5527.4227.5027.50-
Dec 3, 202427.4927.5027.4527.4527.45-
Dec 2, 202427.2627.5627.2627.5627.56-
Nov 29, 202427.4827.4827.4027.4527.45-
Nov 28, 202427.2627.6327.2627.6327.63-
Nov 27, 202427.1127.1126.6026.6026.6040
Nov 26, 202427.6127.7427.5027.7427.74-
Nov 25, 202428.1828.1827.7927.8227.82-
Nov 22, 202428.0228.0227.7227.7227.72-
Nov 21, 202427.9627.9627.9027.9027.90-
Nov 20, 202428.3928.6628.0928.0928.091,000
Nov 19, 202428.6528.6527.9127.9127.91-
Nov 18, 202428.5328.5328.3128.3128.31-
Nov 15, 202428.5828.8128.5828.8128.81-
Nov 14, 202428.6128.6128.4428.4828.48-
Nov 13, 202428.2528.3128.0328.0328.03-
Nov 12, 202428.6128.6128.4428.4628.46-
Nov 11, 202428.7328.9728.7328.8928.89-
Nov 8, 202428.4028.4028.3128.3428.34-
Nov 7, 202429.1929.1928.8628.8628.86-
Nov 6, 202429.6329.6329.0529.0529.05-
Nov 5, 202429.2229.5029.2229.4929.49-
Nov 4, 202429.2729.4929.2029.2029.20-
Nov 1, 202429.2529.4129.2529.4129.41-
Oct 31, 202429.1629.1829.0729.0729.07-
Oct 30, 202429.6229.6229.2329.4429.44-
Oct 29, 202429.9830.0029.6829.6829.68-
Oct 28, 202429.6829.6829.4429.5829.58-
Oct 25, 202429.2229.3329.2129.2229.22-
Oct 24, 202429.9729.9729.7829.7829.78-
Oct 23, 202430.0730.0829.9229.9229.92-
Oct 22, 202429.9229.9229.5129.8029.80-
Oct 21, 202430.6630.6630.2630.4430.44-
Oct 18, 202430.4830.5930.4830.5930.59-
Oct 17, 202430.2130.8230.2130.8230.82-
Oct 16, 202429.7829.9729.7829.9729.97-
Oct 15, 202430.2830.2830.1030.1030.10-
Oct 14, 202430.1330.1329.8329.9729.97-
Oct 11, 202429.6429.7529.6429.7529.75-
Oct 10, 202429.4729.5729.4029.5729.57-
Oct 9, 202429.3529.3529.2629.2629.26-
Oct 8, 202428.9829.2228.9829.2229.22-
Oct 7, 202429.5129.5129.2129.4229.42-
Oct 4, 202428.9629.2628.9629.2529.25-
Oct 3, 202429.2429.2428.9628.9628.96-
Oct 2, 202429.6329.6329.3229.3929.39100
Oct 1, 202429.6129.8529.6129.8529.85-
Sep 30, 202429.6129.6129.0929.4929.49-
Sep 27, 202430.0030.2030.0030.2030.20-
Sep 26, 202429.8930.1029.8930.1030.10-
Sep 25, 202429.6729.7529.6629.6629.66-
Sep 24, 202429.9529.9529.7829.8529.85-
Sep 23, 202430.1630.1629.6229.9729.97-
Sep 20, 202430.3730.4630.3730.3830.38-
Sep 19, 202430.4030.4030.0530.0530.05-
Sep 18, 202430.3030.3330.2330.2430.24-
Sep 17, 202430.3130.4530.2430.3430.34-
Sep 16, 202429.8329.9429.8329.8829.88-
Sep 13, 202429.8629.9129.7329.7329.73-
Sep 12, 202430.1930.1929.7229.7229.72-
Sep 11, 202429.5029.5129.4029.5129.51-
Sep 10, 202429.8129.9429.7529.7529.75-
Sep 9, 202429.7229.8129.2129.6529.65500
Sep 6, 202429.8529.9529.7329.9529.95-
Sep 5, 202429.5730.1929.5730.1930.19-
Sep 4, 202429.3729.6029.3629.6029.60-
Sep 3, 202429.8629.9229.8029.8029.80-
Sep 2, 202430.0130.0129.8229.8229.82-
Aug 30, 202430.0330.0429.9830.0030.00-
Aug 29, 202429.5529.7929.5529.7429.74-
Aug 28, 202429.4529.5929.4529.5929.59-
Aug 27, 202429.5329.6129.4529.4529.45-
Aug 26, 202429.5629.5629.4829.5129.51-
Aug 23, 202429.1229.3329.1229.2929.29-
Aug 22, 202429.1429.2229.1429.2029.20-
Aug 21, 202428.8529.1728.8529.1729.17-
Aug 20, 202428.8928.8928.7328.7328.73-
Aug 19, 202428.5228.7928.5228.7928.79-
Aug 16, 202428.4528.4528.2728.3928.39-
Aug 15, 202428.2128.2328.0528.2328.23-
Aug 14, 202428.0528.0627.9527.9527.95-
Aug 13, 202427.9827.9827.8627.8627.86-
Aug 12, 202427.8827.8827.7527.8327.83-
Aug 9, 202427.7327.8327.6227.6227.62-
Aug 8, 202427.7027.7027.5227.6627.66-
Aug 7, 202427.4428.0027.4428.0028.00-
Aug 6, 202427.3927.3927.0627.0627.06-
Aug 5, 202427.1627.1626.7926.7926.79351
Aug 2, 202428.5228.5228.2528.5028.50-
Aug 1, 202428.9528.9528.1728.3828.38-
Jul 31, 202429.2629.2929.1929.1929.19-
Jul 30, 202429.1129.1128.9729.1029.10-
Jul 29, 202429.0829.1728.9728.9728.97-
Jul 26, 202428.6829.0128.6828.9928.99-
Jul 25, 202428.3328.4528.2728.4528.45-
Jul 24, 202428.6528.7228.4028.6228.62-
Jul 23, 202429.0229.0228.7628.7628.76-
Jul 22, 202429.1729.2129.1429.1629.16-
Jul 19, 202428.7929.1528.7928.9928.99-
Jul 18, 202428.9229.1828.9229.1729.17-
Jul 17, 202428.3828.5828.3828.5128.51-
Jul 16, 202428.4028.6528.3528.3528.35-
Jul 15, 202428.6128.7128.5328.5328.53-
Jul 12, 202428.9828.9828.7328.7328.73-
Jul 11, 202428.8428.9428.8428.9428.94-
Jul 10, 202428.7629.0028.7428.7428.74-
Jul 9, 202429.0829.0828.7628.7628.76-
Jul 8, 202429.3929.7629.3929.5129.51-
Jul 5, 202429.3129.6429.3129.6429.64-
Jul 4, 202428.9428.9428.9428.9428.94-
Jul 3, 202428.4428.4428.4428.4428.44-
Jul 2, 202428.5928.5928.5928.5928.59-
Jul 1, 202429.1529.1529.1529.1529.15-
Jun 28, 202428.1328.1328.1328.1328.13-
Jun 27, 202428.5128.5128.5128.5128.51-
Jun 26, 202428.7228.7228.7228.7228.72-
Jun 25, 202429.1129.1129.1129.1129.11-
Jun 24, 202428.7728.7728.7728.7728.77-
Jun 21, 202429.1929.1929.1929.1929.19-
Jun 20, 202428.7329.0028.7329.0029.0037
Jun 19, 202428.6328.6328.6328.6328.63-
Jun 18, 202428.0728.0728.0728.0728.07-
Jun 17, 202427.8227.8227.8227.8227.82-
Jun 14, 202431.4031.4031.4031.4031.40-
Jun 13, 202431.4031.4031.4031.4031.40-
Jun 12, 202431.4031.4031.4031.4031.40-
Jun 11, 202431.4031.4031.4031.4031.40-
Jun 10, 202431.4031.4031.4031.4031.40-
Jun 7, 202431.4031.4031.4031.4031.40-
Jun 6, 202431.2831.2831.2831.2831.28-
Jun 5, 202430.9730.9730.9730.9730.97-
Jun 4, 202430.8030.8030.8030.8030.80-
Jun 3, 202431.0831.0831.0831.0831.08-
May 31, 202430.6730.6730.6730.6730.67-
May 30, 202430.5630.5630.5630.5630.56-
May 29, 202431.5031.5031.5031.5031.50-
May 28, 202431.5031.5031.5031.5031.50-
May 27, 202430.4631.0130.4631.0131.01125
May 24, 202430.4230.4230.4230.4230.42-
May 23, 202430.6030.6030.6030.6030.60-
May 22, 202430.9630.9630.9630.9630.96-
May 21, 202430.7030.7030.7030.7030.70-
May 20, 202430.6630.6630.6630.6630.66-
May 17, 202430.8130.8130.8130.8130.81-
May 16, 202430.5530.5530.5530.5530.55-
May 15, 202430.0830.6030.0830.6030.60100
May 14, 202429.5729.5729.5729.5729.57-
May 13, 202429.2829.2829.2829.2829.28-
May 10, 202429.2729.2729.2729.2729.27-
May 9, 202429.3529.3529.3529.3529.35-
May 8, 2024 1.25 Dividend
May 8, 202429.1429.1429.1429.1429.14-
May 7, 202429.9329.9329.9329.9328.68-
May 6, 202429.6229.6229.6229.6228.38-
May 3, 202429.4529.4529.4529.4528.22-
May 2, 202429.3829.3829.3829.3828.15-