Veolia Environnement

VIE
🏛️ germany →
29.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.17 32.27 32.09 32.09 0.0M
2021-12-29 32.69 32.69 32.20 32.20 0.0M
2021-12-28 31.61 32.49 31.61 32.46 0.0M
2021-12-27 32.01 32.01 31.80 31.80 0.0M
2021-12-23 31.65 31.92 31.65 31.74 0.0M
2021-12-22 31.46 31.65 31.21 31.42 0.0M
2021-12-21 31.31 31.66 31.31 31.65 0.0M
2021-12-20 31.61 31.61 30.86 31.35 0.0M
2021-12-17 31.50 31.71 31.30 31.43 0.0M
2021-12-16 31.90 31.93 31.00 31.61 0.0M
2021-12-15 30.63 31.70 30.63 31.70 0.0M
2021-12-14 30.90 31.07 30.83 30.83 0.0M
2021-12-13 30.90 30.90 30.90 30.90 0.0M
2021-12-10 30.64 30.67 30.49 30.67 0.0M
2021-12-09 30.16 30.94 30.16 30.94 0.0M
2021-12-08 29.73 29.98 29.73 29.98 0.0M
2021-12-07 29.57 29.80 29.30 29.65 0.0M
2021-12-06 29.19 29.41 29.13 29.41 0.0M
2021-12-03 28.50 28.82 28.50 28.80 0.0M
2021-12-02 28.81 28.85 28.34 28.52 0.0M
2021-12-01 28.57 29.17 28.57 29.17 0.0M
2021-11-30 28.20 28.52 27.89 28.46 0.0M
2021-11-29 27.62 28.44 27.62 28.44 0.0M
2021-11-26 29.05 29.05 28.00 28.02 0.0M
2021-11-25 29.35 29.35 29.18 29.22 0.0M
2021-11-24 28.87 29.11 28.87 29.05 0.0M
2021-11-23 28.78 29.09 28.78 29.01 0.0M
2021-11-22 29.40 29.40 28.73 28.73 0.0M
2021-11-19 29.81 29.94 29.43 29.43 0.0M
2021-11-18 29.89 29.95 29.89 29.95 0.0M
2021-11-17 29.68 30.05 29.68 30.05 0.0M
2021-11-16 30.11 30.15 29.89 29.89 0.0M
2021-11-15 30.13 30.13 29.67 29.94 0.0M
2021-11-12 29.64 29.88 29.58 29.88 0.0M
2021-11-11 29.91 29.91 29.40 29.40 0.0M
2021-11-10 29.50 29.50 29.50 29.50 0.0M
2021-11-09 29.43 30.14 29.43 29.52 0.0M
2021-11-08 29.56 29.77 29.56 29.60 0.0M
2021-11-05 30.15 30.31 29.53 29.63 0.0M
2021-11-04 29.02 30.08 29.02 30.08 0.0M
2021-11-03 28.83 29.00 28.50 29.00 0.0M
2021-11-02 28.91 28.92 28.54 28.79 0.0M
2021-11-01 28.32 28.79 28.32 28.73 0.0M
2021-10-29 28.72 28.90 28.29 28.37 0.0M
2021-10-28 28.08 28.22 28.08 28.22 0.0M
2021-10-27 28.29 28.53 28.28 28.28 0.0M
2021-10-26 28.10 28.45 28.10 28.45 0.0M
2021-10-25 28.83 28.83 28.13 28.13 0.0M
2021-10-22 27.98 28.57 27.98 28.57 0.0M
2021-10-21 28.39 28.39 27.90 28.07 0.0M
2021-10-20 27.74 28.23 27.74 28.23 0.0M
2021-10-19 26.94 27.93 26.94 27.93 0.0M
2021-10-18 27.33 27.33 26.98 27.05 0.0M
2021-10-15 27.15 27.15 26.84 26.84 0.0M
2021-10-14 26.94 27.10 26.94 27.08 0.0M
2021-10-13 26.50 26.60 26.50 26.60 0.0M
2021-10-12 26.31 26.79 26.31 26.79 0.0M
2021-10-11 25.96 26.46 25.96 26.44 0.0M
2021-10-08 26.55 26.55 26.00 26.00 0.0M
2021-10-07 26.29 26.55 26.29 26.55 0.0M
2021-10-06 27.13 27.30 26.50 26.50 0.0M
2021-10-05 26.74 27.28 26.74 27.28 0.0M
2021-10-04 26.84 26.84 26.60 26.78 0.0M
2021-10-01 26.48 26.62 26.48 26.62 0.0M
2021-09-30 26.21 26.49 26.21 26.42 0.0M
2021-09-29 26.41 26.55 26.10 26.10 0.0M
2021-09-28 27.06 27.06 26.14 26.14 0.0M
2021-09-27 27.32 27.32 27.00 27.20 0.0M
2021-09-24 27.43 27.60 27.04 27.04 0.0M
2021-09-23 26.76 27.76 26.76 27.76 0.0M
2021-09-22 26.74 26.92 26.51 26.51 0.0M
2021-09-21 26.96 26.96 26.84 26.94 0.0M
2021-09-20 27.22 27.22 26.89 26.96 0.0M
2021-09-17 27.76 27.86 27.59 27.59 0.0M
2021-09-16 27.89 28.73 27.09 28.48 0.0M
2021-09-15 27.90 28.03 27.90 28.03 0.0M
2021-09-14 27.73 27.95 27.73 27.95 0.0M
2021-09-13 28.02 28.08 27.94 27.94 0.0M
2021-09-10 27.97 27.97 27.84 27.84 0.0M
2021-09-09 28.19 28.36 28.19 28.22 0.0M
2021-09-08 28.19 28.28 28.07 28.28 0.0M
2021-09-07 28.13 28.30 28.13 28.28 0.0M
2021-09-06 28.58 28.77 28.55 28.55 0.0M
2021-09-03 28.61 28.73 28.46 28.65 0.0M
2021-09-02 28.92 28.92 28.66 28.67 0.0M
2021-09-01 27.95 28.78 27.95 28.77 0.0M
2021-08-31 27.85 28.19 27.79 28.05 0.0M
2021-08-30 27.45 27.58 27.45 27.58 0.0M
2021-08-27 27.70 27.76 27.55 27.62 0.0M
2021-08-26 27.87 27.87 27.48 27.48 0.0M
2021-08-25 27.90 27.90 27.90 27.90 0.0M
2021-08-24 27.73 28.12 27.73 28.12 0.0M
2021-08-23 27.58 27.96 27.56 27.89 0.0M
2021-08-20 27.64 27.66 27.55 27.66 0.0M
2021-08-19 27.43 27.67 27.31 27.67 0.0M
2021-08-18 27.06 27.59 27.06 27.59 0.0M
2021-08-17 27.07 27.16 27.01 27.01 0.0M
2021-08-16 27.29 27.29 27.08 27.16 0.0M
2021-08-13 26.86 27.08 26.80 27.08 0.0M
2021-08-12 26.65 26.90 26.65 26.90 0.0M
2021-08-11 26.47 26.78 26.47 26.78 0.0M
2021-08-10 26.63 26.64 26.57 26.64 0.0M
2021-08-09 26.43 26.51 26.43 26.47 0.0M
2021-08-06 26.34 26.42 26.34 26.42 0.0M
2021-08-05 26.33 26.72 26.33 26.55 0.0M
2021-08-04 26.85 26.85 26.33 26.33 0.0M
2021-08-03 26.85 27.02 26.69 26.69 0.0M
2021-08-02 26.59 26.95 26.59 26.95 0.0M
2021-07-30 26.80 26.80 26.56 26.61 0.0M
2021-07-29 26.11 27.00 26.11 27.00 0.0M
2021-07-28 25.61 26.03 25.61 25.99 0.0M
2021-07-27 25.45 25.83 25.45 25.83 0.0M
2021-07-26 25.38 25.55 25.26 25.43 0.0M
2021-07-23 25.09 25.21 25.09 25.21 0.0M
2021-07-22 24.88 25.36 24.88 25.27 0.0M
2021-07-21 24.38 24.99 24.38 24.99 0.0M
2021-07-20 24.50 24.75 24.30 24.30 0.0M
2021-07-19 25.23 25.23 25.18 25.18 0.0M
2021-07-16 24.88 25.01 24.88 24.89 0.0M
2021-07-15 25.26 25.26 24.74 24.74 0.0M
2021-07-14 25.08 25.17 25.07 25.17 0.0M
2021-07-13 25.48 25.48 25.19 25.23 0.0M
2021-07-12 25.00 25.28 25.00 25.28 0.0M
2021-07-09 24.85 25.05 24.85 25.05 0.0M
2021-07-08 25.19 25.19 24.80 24.80 0.0M
2021-07-07 25.16 25.27 25.15 25.27 0.0M
2021-07-06 25.14 25.25 25.14 25.25 0.0M
2021-07-05 25.35 25.35 25.07 25.31 0.0M
2021-07-02 24.97 25.31 24.97 25.31 0.0M
2021-07-01 24.54 25.07 24.54 25.06 0.0M
2021-06-30 24.38 24.62 24.38 24.62 0.0M
2021-06-29 24.12 24.43 24.12 24.43 0.0M
2021-06-28 24.16 24.25 24.01 24.01 0.0M
2021-06-25 24.48 24.62 24.28 24.30 0.0M
2021-06-24 23.98 24.39 23.98 24.39 0.0M
2021-06-23 24.30 24.53 24.10 24.10 0.0M
2021-06-22 24.24 24.46 24.24 24.44 0.0M
2021-06-21 24.07 24.25 24.07 24.25 0.0M
2021-06-18 24.84 24.84 24.27 24.27 0.0M
2021-06-17 24.93 24.93 24.67 24.78 0.0M
2021-06-16 25.27 25.27 24.88 25.03 0.0M
2021-06-15 25.14 25.31 25.07 25.07 0.0M
2021-06-14 24.92 25.26 24.92 25.22 0.0M
2021-06-11 24.84 25.04 24.84 25.04 0.0M
2021-06-10 24.78 24.78 24.78 24.78 0.0M
2021-06-09 24.65 24.95 24.59 24.95 0.0M
2021-06-08 24.91 24.98 24.77 24.77 0.0M
2021-06-07 24.65 24.65 24.65 24.65 0.0M
2021-06-04 24.65 24.80 24.65 24.77 0.0M
2021-06-03 24.81 24.85 24.59 24.85 0.0M
2021-06-02 25.07 25.07 25.07 25.07 0.0M
2021-06-01 24.74 25.05 24.74 25.05 0.0M
2021-05-31 24.91 24.95 24.73 24.73 0.0M
2021-05-28 24.74 24.96 24.74 24.96 0.0M
2021-05-27 24.99 24.99 24.81 24.81 0.0M
2021-05-26 24.81 25.00 24.78 25.00 0.0M
2021-05-25 25.01 25.01 24.94 24.94 0.0M
2021-05-21 24.70 24.94 24.70 24.94 0.0M
2021-05-20 24.42 24.63 24.42 24.63 0.0M
2021-05-19 24.56 24.61 24.40 24.40 0.0M
2021-05-18 24.99 24.99 24.83 24.90 0.0M
2021-05-17 25.45 25.45 24.66 24.66 0.0M
2021-05-14 24.62 25.20 24.62 25.20 0.0M
2021-05-13 24.53 24.53 24.07 24.21 0.0M
2021-05-12 24.11 24.59 24.11 24.59 0.0M
2021-05-11 24.46 24.46 24.10 24.10 0.0M
2021-05-10 25.16 25.16 24.68 24.68 0.0M
2021-05-07 25.19 25.35 25.15 25.20 0.0M
2021-05-06 24.80 25.11 24.80 25.03 0.0M
2021-05-05 25.07 25.30 24.56 24.89 0.0M
2021-05-04 25.31 25.54 25.15 25.15 0.0M
2021-05-03 25.74 25.74 25.47 25.47 0.0M
2021-04-30 25.47 25.55 25.47 25.52 0.0M
2021-04-29 25.61 25.85 25.50 25.50 0.0M
2021-04-28 25.46 25.79 25.46 25.79 0.0M
2021-04-27 25.00 25.33 25.00 25.33 0.0M
2021-04-26 24.93 24.98 24.77 24.96 0.0M
2021-04-23 24.53 24.76 24.53 24.76 0.0M
2021-04-22 23.59 24.39 23.59 24.32 0.0M
2021-04-21 23.99 23.99 23.63 23.73 0.0M
2021-04-20 23.82 23.89 23.70 23.70 0.0M
2021-04-19 24.09 24.24 24.08 24.08 0.0M
2021-04-16 23.48 24.10 23.48 24.01 0.0M
2021-04-15 23.38 23.55 23.38 23.53 0.0M
2021-04-14 23.64 23.64 23.38 23.39 0.0M
2021-04-13 24.02 24.02 23.53 23.53 0.0M
2021-04-12 21.71 23.91 21.71 23.72 0.0M
2021-04-09 21.42 21.68 21.31 21.64 0.0M
2021-04-08 21.50 21.50 21.36 21.48 0.0M
2021-04-07 21.62 21.75 21.48 21.48 0.0M
2021-04-06 21.80 21.80 21.33 21.58 0.0M
2021-04-01 21.13 21.63 21.13 21.63 0.0M
2021-03-31 20.66 21.14 20.66 21.14 0.0M
2021-03-30 21.04 21.04 20.81 20.86 0.0M
2021-03-29 20.87 21.03 20.73 21.03 0.0M
2021-03-26 20.95 20.99 20.77 20.99 0.0M
2021-03-25 20.67 20.67 20.67 20.67 0.0M
2021-03-24 20.66 20.72 20.63 20.72 0.0M
2021-03-23 21.26 21.26 20.92 20.92 0.0M
2021-03-22 21.73 21.73 21.15 21.15 0.0M
2021-03-19 21.33 21.56 21.33 21.56 0.0M
2021-03-18 21.75 21.75 21.73 21.73 0.0M
2021-03-17 22.15 22.15 21.66 21.66 0.0M
2021-03-16 22.48 22.48 22.20 22.20 0.0M
2021-03-15 22.53 22.53 22.53 22.53 0.0M
2021-03-12 22.26 22.54 22.26 22.54 0.0M
2021-03-11 22.48 22.48 22.30 22.30 0.0M
2021-03-10 22.03 22.32 22.03 22.32 0.0M
2021-03-09 21.97 22.42 21.97 22.40 0.0M
2021-03-08 22.18 22.18 21.87 22.08 0.0M
2021-03-05 21.17 21.79 21.17 21.79 0.0M
2021-03-04 21.21 21.39 21.21 21.39 0.0M
2021-03-03 21.69 21.69 21.39 21.39 0.0M
2021-03-02 21.48 21.48 21.48 21.48 0.0M
2021-03-01 21.79 21.79 21.62 21.62 0.0M
2021-02-26 22.40 22.40 21.66 21.66 0.0M
2021-02-25 22.36 22.98 22.36 22.65 0.0M
2021-02-24 22.17 22.54 22.11 22.54 0.0M
2021-02-23 21.89 21.89 21.72 21.72 0.0M
2021-02-22 21.51 22.04 21.47 22.00 0.0M
2021-02-19 21.28 21.59 21.28 21.59 0.0M
2021-02-18 21.49 21.49 21.47 21.47 0.0M
2021-02-17 21.57 21.89 21.52 21.61 0.0M
2021-02-16 21.69 22.08 21.69 21.79 0.0M
2021-02-15 21.85 21.86 21.71 21.71 0.0M
2021-02-12 21.68 21.85 21.65 21.66 0.0M
2021-02-11 21.44 21.84 21.44 21.64 0.0M
2021-02-10 21.44 21.59 21.44 21.51 0.0M
2021-02-09 21.48 21.77 21.48 21.54 0.0M
2021-02-08 22.29 22.29 21.82 21.82 0.0M
2021-02-05 22.20 22.28 22.20 22.21 0.0M
2021-02-04 22.05 22.35 22.05 22.27 0.0M
2021-02-03 22.03 22.28 22.03 22.26 0.0M
2021-02-02 21.69 21.87 21.66 21.81 0.0M
2021-02-01 21.07 21.43 21.07 21.36 0.0M
2021-01-29 21.35 21.46 21.26 21.26 0.0M
2021-01-28 20.74 21.74 20.73 21.74 0.0M
2021-01-27 21.19 21.50 20.87 21.17 0.0M
2021-01-26 21.35 21.72 21.35 21.38 0.0M
2021-01-25 21.82 21.82 21.48 21.51 0.0M
2021-01-22 21.80 21.80 21.48 21.56 0.0M
2021-01-21 22.58 22.58 21.97 22.13 0.0M
2021-01-20 22.20 22.61 22.20 22.61 0.0M
2021-01-19 21.90 22.47 21.90 22.47 0.0M
2021-01-18 22.15 22.15 21.31 21.86 0.0M
2021-01-15 21.77 22.48 21.77 22.24 0.0M
2021-01-14 21.79 22.23 21.79 22.06 0.0M
2021-01-13 21.59 21.88 21.59 21.87 0.0M
2021-01-12 20.87 21.60 20.87 21.60 0.0M
2021-01-11 20.97 21.05 20.88 20.97 0.0M
2021-01-08 20.28 21.26 20.28 20.91 0.0M
2021-01-07 19.95 20.41 19.95 20.41 0.0M
2021-01-06 19.28 19.82 19.28 19.82 0.0M
2021-01-05 19.34 19.51 19.16 19.51 0.0M
2021-01-04 19.81 19.81 19.32 19.45 0.0M