Hanover - Delayed Quote EUR

Veolia Environnement SA (VVD.HA)

31.22
+0.33
+(1.07%)
As of 5:25:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202530.8831.2230.8831.2231.22-
May 19, 202530.2630.8930.2630.8930.89-
May 16, 202530.2530.3330.2530.3330.33-
May 15, 202529.7330.2229.7330.2230.22-
May 14, 202530.0230.0229.7829.7829.78-
May 13, 202530.5030.5029.8729.8729.87-
May 12, 2025 1.4 Dividend
May 12, 202530.7430.7430.1030.1030.10-
May 9, 202531.7131.8231.7131.8230.42-
May 8, 202531.9131.9131.7531.7530.35-
May 7, 202532.4832.4831.6531.6530.26-
May 6, 202532.0632.4132.0632.4130.98-
May 5, 202532.4432.4432.1932.1930.77-
May 2, 202532.3332.3332.2732.2730.85-
Apr 30, 202531.7632.0531.7632.0530.64-
Apr 29, 202531.7531.8531.7531.8530.45-
Apr 28, 202531.5131.7231.5131.7230.32-
Apr 25, 202531.4031.6231.4031.6230.23-
Apr 24, 202531.3131.4431.3131.4430.06-
Apr 23, 202531.3831.3831.3531.3529.97-
Apr 22, 202531.0031.1931.0031.1929.82-
Apr 17, 202530.7230.9530.7230.9529.59-
Apr 16, 202529.8230.9229.8230.9229.56-
Apr 15, 202529.6930.8629.6930.8629.5025
Apr 14, 202530.1330.1329.9229.9228.6085
Apr 11, 202529.6229.7129.6229.7128.40-
Apr 10, 202530.2630.2629.8529.8528.54-
Apr 9, 202527.9328.2427.9328.2427.00-
Apr 8, 202528.9228.9228.4828.4827.23-
Apr 7, 202528.1728.6928.1728.5127.2690
Apr 4, 202531.9131.9130.8130.8129.45-
Apr 3, 202532.0132.5732.0132.5731.14-
Apr 2, 202532.3432.6132.3432.6131.18-
Apr 1, 202531.8532.3531.8532.3530.93-
Mar 31, 202531.5931.7831.5931.7830.38-
Mar 28, 202531.6632.1831.6632.1830.76-
Mar 27, 202531.6232.0731.6232.0730.66-
Mar 26, 202531.8731.8731.8131.8130.41-
Mar 25, 202531.6331.8231.6331.8230.42-
Mar 24, 202531.3731.5531.3731.5530.16-
Mar 21, 202531.2731.3831.2731.3830.00-
Mar 20, 202531.7231.7231.5131.5130.12-
Mar 19, 202531.6731.7131.6731.7130.31-
Mar 18, 202531.3031.7031.3031.7030.31-
Mar 17, 202530.6931.1830.6931.1829.81-
Mar 14, 202530.6030.6030.5630.5629.22-
Mar 13, 202529.9830.5229.9830.5229.18-
Mar 12, 202530.3830.3830.3630.3629.02-
Mar 11, 202530.2830.6430.1030.1028.7810
Mar 10, 202530.8630.8630.4730.4729.13-
Mar 7, 202530.6830.6830.6830.6829.33-
Mar 6, 202530.3330.5330.3330.5329.19-
Mar 5, 202529.5330.2329.5330.2328.90-
Mar 4, 202528.8929.2028.8929.2027.92-
Mar 3, 202528.7629.2028.7629.2027.92-
Feb 28, 202528.0628.7028.0628.7027.44-
Feb 27, 202528.6028.6028.4028.4027.15-
Feb 26, 202528.2328.3528.2328.3527.10-
Feb 25, 202528.0028.0028.0028.0026.77-
Feb 24, 202527.4628.1927.4628.1926.95100
Feb 21, 202527.0227.4327.0227.4326.22-
Feb 20, 202527.1127.1927.1127.1825.9840
Feb 19, 202527.3127.3127.1827.1825.98-
Feb 18, 202527.7827.7827.4427.4426.23-
Feb 17, 202527.4627.7327.4627.7326.51-
Feb 14, 202527.4627.4627.4627.4626.25-
Feb 13, 202526.9527.4026.9527.4026.19-
Feb 12, 202527.4327.4326.8526.8525.67-
Feb 11, 202527.6127.6127.4227.4226.21-
Feb 10, 202527.8827.8827.7027.7026.48-
Feb 7, 202527.7127.7627.7127.7626.54-
Feb 6, 202527.4327.6827.4327.6826.46-
Feb 5, 202527.5227.5227.3427.3426.14-
Feb 4, 202527.3127.7327.3127.7326.51-
Feb 3, 202526.9727.3526.9727.3526.15-
Jan 31, 202527.3927.5727.3927.5726.36-
Jan 30, 202527.4227.5327.4227.5326.32-
Jan 29, 202527.6827.6827.3327.3326.13-
Jan 28, 202527.1627.4027.1627.4026.19-
Jan 27, 202526.7127.1626.7127.1625.97-
Jan 24, 202527.0127.0126.9226.9225.74-
Jan 23, 202527.0527.1627.0527.1625.97-
Jan 22, 202527.5827.5827.1827.1825.98-
Jan 21, 202527.2427.6727.2427.6726.45-
Jan 20, 202527.4127.4427.4127.4426.23-
Jan 17, 202526.8527.4526.8527.4526.24-
Jan 16, 202526.9726.9726.7326.7325.55-
Jan 15, 202526.6926.9626.6926.9625.77-
Jan 14, 202526.4326.6326.4326.6325.46-
Jan 13, 202526.6726.6726.4226.4225.26-
Jan 10, 202526.6926.6926.4126.4125.25-
Jan 9, 202526.7626.9726.7626.9725.78-
Jan 8, 202527.0227.0226.9626.9625.77-
Jan 7, 202527.1627.2227.1627.2226.02-
Jan 6, 202526.6127.0826.6127.0825.89-
Jan 3, 202527.2027.2026.6726.6725.50-
Jan 2, 202527.0527.2027.0527.2026.00-
Dec 30, 202426.7626.7626.7626.7625.58-
Dec 27, 202426.6126.9226.6126.9225.74-
Dec 23, 202426.9926.9926.7826.7825.60-
Dec 20, 202426.5526.7326.5526.7325.55-
Dec 19, 202426.6126.7926.6126.7925.61-
Dec 18, 202427.3527.3527.0927.0925.90-
Dec 17, 202427.3327.3327.2427.2426.04-
Dec 16, 202428.0428.0427.6227.6226.40-
Dec 13, 202428.0928.0927.8827.8826.65-
Dec 12, 202427.8028.0027.8028.0026.77-
Dec 11, 202428.1028.1028.0228.0226.79-
Dec 10, 202428.0128.0628.0128.0626.83-
Dec 9, 202428.3828.4228.3828.4227.17-
Dec 6, 202428.0828.2228.0828.2226.98-
Dec 5, 202427.4127.9927.4127.9926.76-
Dec 4, 202427.2727.4127.2727.4126.20-
Dec 3, 202427.2927.3827.2927.3826.18-
Dec 2, 202427.7027.7027.3227.3226.12-
Nov 29, 202427.5227.5527.5227.5526.34-
Nov 28, 202426.7927.6026.7927.6026.39325
Nov 27, 202427.2427.2426.7426.9825.79150
Nov 26, 202427.6127.6127.4627.4626.25-
Nov 25, 202428.0528.0527.7827.7826.56-
Nov 22, 202427.9727.9727.7527.7526.53-
Nov 21, 202427.9727.9727.9327.9326.70-
Nov 20, 202428.2028.2028.0128.0126.78-
Nov 19, 202428.2728.2728.1328.1326.89-
Nov 18, 202428.6928.6928.3628.3627.11-
Nov 15, 202428.1028.6528.1028.6527.39-
Nov 14, 202428.0128.5028.0128.5027.25-
Nov 13, 202428.0728.0728.0028.0026.77-
Nov 12, 202428.8828.8828.1428.1426.90-
Nov 11, 202428.4128.8328.4128.8327.56-
Nov 8, 202428.5428.5428.4028.4027.15-
Nov 7, 202429.3029.3028.6728.6727.41-
Nov 6, 202429.4929.4928.9028.9027.63-
Nov 5, 202429.0829.5729.0829.5728.27-
Nov 4, 202429.1629.1629.1629.1627.88-
Nov 1, 202429.1629.3529.1629.3528.06-
Oct 31, 202429.2129.2129.2029.2027.92-
Oct 30, 202429.5729.5729.3429.3428.05-
Oct 29, 202429.7929.7929.6729.6728.36-
Oct 28, 202429.2029.7929.2029.7928.48-
Oct 25, 202429.1529.1529.1029.1027.82-
Oct 24, 202429.9029.9029.4629.4628.16-
Oct 23, 202430.0430.0429.8929.8928.57-
Oct 22, 202430.1830.1829.9629.9628.64-
Oct 21, 202430.3030.3030.2030.2028.87-
Oct 18, 202430.4630.6430.4630.6429.29-
Oct 17, 202429.8930.5529.8930.5529.21-
Oct 16, 202429.6130.0929.6130.0928.77-
Oct 15, 202430.0830.0829.9529.9528.63-
Oct 14, 202429.6530.0329.6530.0328.71-
Oct 11, 202429.1429.7829.1429.7828.47-
Oct 10, 202429.1029.4729.1029.4728.17-
Oct 9, 202429.2529.2729.2529.2727.98-
Oct 8, 202429.1129.2429.1129.2427.95-
Oct 7, 202429.3229.3229.2529.2527.96-
Oct 4, 202428.8829.4128.8829.4128.12-
Oct 3, 202429.0229.0228.7228.7227.46-
Oct 2, 202429.4729.4729.2429.2427.95-
Oct 1, 202429.5029.5129.5029.5128.21-
Sep 30, 202429.7929.7929.4729.4728.17-
Sep 27, 202430.1630.1630.1130.1128.79-
Sep 26, 202429.9130.0029.9130.0028.68-
Sep 25, 202429.7629.7629.6129.6128.31-
Sep 24, 202429.9429.9429.9029.9028.58-
Sep 23, 202430.2030.2029.7929.7928.48-
Sep 20, 202430.0830.2830.0830.2828.95-
Sep 19, 202430.1230.1230.1230.1228.79-
Sep 18, 202430.0130.1830.0130.1828.85-
Sep 17, 202430.1430.2930.1430.2928.96-
Sep 16, 202429.7229.9829.7229.9828.66-
Sep 13, 202429.7329.7629.7329.7628.45-
Sep 12, 202429.8329.8329.6229.6228.32-
Sep 11, 202429.6029.6029.4829.4828.18-
Sep 10, 202429.6629.6629.5229.5228.22-
Sep 9, 202429.4429.7729.4429.7728.46-
Sep 6, 202429.8829.8829.6829.6828.37-
Sep 5, 202429.4429.9529.4429.9528.63-
Sep 4, 202429.5129.5229.5129.5228.22-
Sep 3, 202429.8529.8529.7829.7828.47-
Sep 2, 202429.8029.8129.8029.8128.50-
Aug 30, 202429.7329.9729.7329.9728.65-
Aug 29, 202429.4929.7329.4929.7328.42-
Aug 28, 202429.3029.3029.3029.3028.01-
Aug 27, 202429.3429.4029.3429.4028.11-
Aug 26, 202429.5729.5729.4929.4928.19-
Aug 23, 202428.8829.4828.8829.4828.18-
Aug 22, 202428.8729.0528.8729.0527.77-
Aug 21, 202428.7428.7428.7428.7427.48-
Aug 20, 202428.6628.6628.6628.6627.40-
Aug 19, 202428.5328.5328.5328.5327.27-
Aug 16, 202428.3728.3728.3728.3727.12-
Aug 15, 202428.2328.2328.2328.2326.99-
Aug 14, 202428.0428.0428.0428.0426.81-
Aug 13, 202427.6627.6627.6627.6626.44-
Aug 12, 202427.6627.6627.6627.6626.44-
Aug 9, 202427.6727.6727.6727.6726.45-
Aug 8, 202427.5727.5727.5727.5726.36-
Aug 7, 202427.4927.4927.4927.4926.28-
Aug 6, 202427.1427.1427.1427.1425.95-
Aug 5, 202427.8427.8427.8427.8426.62-
Aug 2, 202428.1128.1128.1128.1126.87-
Aug 1, 202429.0329.0329.0329.0327.75-
Jul 31, 202429.3029.3029.3029.3028.01-
Jul 30, 202429.2129.2129.2129.2127.92-
Jul 29, 202428.8628.8628.8628.8627.59-
Jul 26, 202428.6228.6228.6228.6227.36-
Jul 25, 202428.3328.3328.3328.3327.08-
Jul 24, 202428.6028.6028.6028.6027.34-
Jul 23, 202428.8428.8428.8428.8427.57-
Jul 22, 202429.0029.0029.0029.0027.72-
Jul 19, 202428.9828.9828.9828.9827.70-
Jul 18, 202428.9328.9328.9328.9327.66-
Jul 17, 202428.4028.4028.4028.4027.15-
Jul 16, 202428.3928.3928.3928.3927.14-
Jul 15, 202428.8028.8028.8028.8027.53-
Jul 12, 202428.8628.8628.8628.8627.59-
Jul 11, 202428.4828.4828.4828.4827.23-
Jul 10, 202428.5328.5328.5328.5327.27-
Jul 9, 202428.8628.8628.8628.8627.59-
Jul 8, 202429.4829.4829.4829.4828.18-
Jul 5, 202429.2029.2029.2029.2027.92-
Jul 4, 202428.9428.9428.9428.9427.67-
Jul 3, 202428.3928.3928.3928.3927.14-
Jul 2, 202428.4128.4128.4128.4127.16-
Jul 1, 202428.4928.4928.4928.4927.24-
Jun 28, 202428.2628.2628.2628.2627.02-
Jun 27, 202428.6828.6828.6828.6827.42-
Jun 26, 202428.7928.7928.7928.7927.52-
Jun 25, 202429.0629.0629.0629.0627.78-
Jun 24, 202428.7928.7928.7928.7927.52-
Jun 21, 202429.1129.1129.1129.1127.83-
Jun 20, 202428.5428.5428.5428.5427.28-
Jun 19, 202428.4928.4928.4928.4927.24-
Jun 18, 202427.7227.7227.7227.7226.50-
Jun 17, 202427.7927.7927.7927.7926.57-
Jun 14, 202429.3629.3629.3629.3628.07-
Jun 13, 202429.9029.9029.9029.9028.58-
Jun 12, 202429.7829.7829.7829.7828.47-
Jun 11, 202430.5830.5830.5830.5829.23-
Jun 10, 202430.8530.8530.8530.8529.49-
Jun 7, 202431.5231.5231.5231.5230.13-
Jun 6, 202431.0831.0831.0831.0829.71-
Jun 5, 202430.7530.7530.7530.7529.40-
Jun 4, 202430.6830.6830.6830.6829.33-
Jun 3, 202430.9130.9130.9130.9129.55-
May 31, 202430.6230.6230.6230.6229.27-
May 30, 202430.3430.3430.3430.3429.01-
May 29, 202430.8730.8730.8730.8729.51-
May 28, 202431.1431.1431.1431.1429.77-
May 27, 202430.7430.9930.7430.9929.6387
May 24, 202430.2830.2830.2830.2828.95-
May 23, 202430.8730.8730.8730.8729.51-
May 22, 202430.8530.8530.8530.8529.49-
May 21, 202430.6130.6130.6130.6129.26-
May 20, 202430.7130.7130.7130.7129.36-

Related Tickers

AGXXF Agilyx ASA
2.3300
0.00%
 
CWY.AX Cleanaway Waste Management Limited
2.7000
-0.37%
 
0257.HK EB ENVIRONMENT
3.740
+2.47%
 
CLH Clean Harbors, Inc.
233.88
+0.61%