Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.61 -7.29 (-0.13%) Dow
39,048.07 -79.73 (-0.20%) Nasdaq
17,838.97 +33.81 (+0.19%) Bitcoin USD
61,757.01 +701.29 (+1.15%) CMC Crypto 200
1,287.15 +21.01 (+1.66%)
Veolia Environnement SA (VVD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 475 |
| 26 Jun 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 25 Jun 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 24 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 21 Jun 2024 | 29.09 | 29.21 | 28.86 | 28.86 | 28.86 | 475 |
| 20 Jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 19 Jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 18 Jun 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 17 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 14 Jun 2024 | 29.45 | 29.45 | 28.06 | 28.06 | 28.06 | 50 |
| 13 Jun 2024 | 29.85 | 29.85 | 29.47 | 29.47 | 29.47 | 400 |
| 12 Jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 11 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 10 Jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 07 Jun 2024 | 31.47 | 31.47 | 31.34 | 31.34 | 31.34 | 800 |
| 06 Jun 2024 | 31.04 | 31.24 | 31.04 | 31.24 | 31.24 | 15 |
| 05 Jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 04 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 03 Jun 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 31 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 30 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 29 May 2024 | 30.87 | 30.87 | 30.66 | 30.66 | 30.66 | 980 |
| 28 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 27 May 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 24 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 23 May 2024 | 30.78 | 30.78 | 30.70 | 30.70 | 30.70 | 1,500 |
| 22 May 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 30.84 | 1,000 |
| 21 May 2024 | 30.52 | 30.68 | 30.52 | 30.68 | 30.68 | 25 |
| 20 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 17 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 16 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 15 May 2024 | 29.46 | 30.56 | 29.46 | 30.56 | 30.56 | 3 |
| 14 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 13 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 10 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 09 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 08 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 08 May 2024 | 1.25 Dividend | |||||
| 07 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.51 | - |
| 06 May 2024 | 29.30 | 29.90 | 29.30 | 29.90 | 28.64 | 300 |
| 03 May 2024 | 29.44 | 29.58 | 29.44 | 29.58 | 28.34 | 210 |
| 02 May 2024 | 29.36 | 29.36 | 29.22 | 29.22 | 27.99 | 343 |
| 30 Apr 2024 | 28.92 | 29.21 | 28.92 | 29.21 | 27.98 | 200 |
| 29 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
| 26 Apr 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 27.87 | 86 |
| 25 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.54 | - |
| 24 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 27.90 | - |
| 23 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.74 | - |
| 22 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
| 19 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.98 | - |
| 18 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.03 | - |
| 17 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.35 | - |
| 16 Apr 2024 | 27.74 | 27.88 | 27.74 | 27.88 | 26.71 | 540 |
| 15 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.26 | - |
| 12 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 27.46 | - |
| 11 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.35 | - |
| 10 Apr 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 27.21 | 41 |
| 09 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.64 | - |
| 08 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
| 05 Apr 2024 | 29.80 | 29.80 | 29.62 | 29.62 | 28.38 | 509 |
| 04 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 28.87 | - |
| 03 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.62 | - |
| 02 Apr 2024 | 30.07 | 30.20 | 29.95 | 29.95 | 28.69 | 557 |
| 28 Mar 2024 | 30.03 | 30.27 | 30.03 | 30.13 | 28.86 | 450 |
| 27 Mar 2024 | 29.78 | 30.30 | 29.78 | 30.30 | 29.03 | 14 |
| 26 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.41 | - |
| 25 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.26 | - |
| 22 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
| 21 Mar 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 28.06 | 100 |
| 20 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.40 | - |
| 19 Mar 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 27.56 | 350 |
| 18 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.21 | - |
| 15 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.74 | - |
| 14 Mar 2024 | 28.76 | 29.03 | 28.76 | 29.03 | 27.81 | 400 |
| 13 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.41 | - |
| 12 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.05 | - |
| 11 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.78 | - |
| 08 Mar 2024 | 29.24 | 29.29 | 29.24 | 29.29 | 28.06 | 100 |
| 07 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 27.75 | - |
| 06 Mar 2024 | 28.82 | 29.07 | 28.82 | 29.07 | 27.85 | 500 |
| 05 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 27.72 | - |
| 04 Mar 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 27.68 | 700 |
| 01 Mar 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 27.71 | 25 |
| 29 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.36 | - |
| 28 Feb 2024 | 29.70 | 29.70 | 29.49 | 29.49 | 28.25 | 790 |
| 27 Feb 2024 | 29.43 | 29.96 | 29.43 | 29.96 | 28.70 | 25 |
| 26 Feb 2024 | 29.90 | 30.01 | 29.90 | 29.94 | 28.68 | 125 |
| 23 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 28.95 | - |
| 22 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 28.67 | - |
| 21 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 28.40 | - |
| 20 Feb 2024 | 29.04 | 29.20 | 29.04 | 29.20 | 27.97 | 300 |
| 19 Feb 2024 | 28.94 | 29.01 | 28.91 | 29.01 | 27.79 | 550 |
| 16 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.33 | - |
| 15 Feb 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 28.32 | 150 |
| 14 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.23 | - |
| 13 Feb 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 28.25 | 781 |
| 12 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.25 | - |
| 09 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.61 | - |
| 08 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 28.62 | - |
| 07 Feb 2024 | 29.78 | 29.94 | 29.78 | 29.94 | 28.68 | 110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.