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
2022-12-30 24.08 24.08 24.08 24.08 0.0M
2022-12-29 23.82 24.30 23.82 24.30 0.0M
2022-12-28 23.94 24.09 23.94 23.94 0.0M
2022-12-27 24.04 24.04 23.97 23.97 0.0M
2022-12-23 24.01 24.01 24.01 24.01 0.0M
2022-12-22 24.25 24.25 24.20 24.20 0.0M
2022-12-21 24.18 24.42 23.99 24.42 0.0M
2022-12-20 24.18 24.18 23.53 23.87 0.0M
2022-12-19 24.47 24.47 24.37 24.37 0.0M
2022-12-16 24.34 24.36 24.20 24.36 0.0M
2022-12-15 25.19 25.19 24.50 24.50 0.0M
2022-12-14 25.04 25.07 25.04 25.07 0.0M
2022-12-13 24.79 25.45 24.79 25.45 0.0M
2022-12-12 25.31 25.31 24.83 24.93 0.0M
2022-12-09 24.53 25.14 24.53 25.14 0.0M
2022-12-08 24.75 24.75 24.58 24.59 0.0M
2022-12-07 24.79 24.88 24.76 24.88 0.0M
2022-12-06 25.12 25.21 25.12 25.21 0.0M
2022-12-05 24.92 25.04 24.92 25.04 0.0M
2022-12-02 24.63 25.00 24.63 25.00 0.0M
2022-12-01 24.82 24.90 24.67 24.72 0.0M
2022-11-30 24.58 24.58 24.32 24.45 0.0M
2022-11-29 24.91 24.91 24.42 24.42 0.0M
2022-11-28 25.04 25.04 24.77 24.77 0.0M
2022-11-25 25.07 25.13 25.07 25.08 0.0M
2022-11-24 24.95 25.25 24.95 25.07 0.0M
2022-11-23 24.94 24.94 24.94 24.94 0.0M
2022-11-22 25.07 25.07 25.02 25.02 0.0M
2022-11-21 24.90 25.00 24.70 25.00 0.0M
2022-11-18 24.51 24.78 24.51 24.78 0.0M
2022-11-17 24.78 24.78 24.78 24.78 0.0M
2022-11-16 24.55 24.87 24.41 24.41 0.0M
2022-11-15 24.00 24.66 24.00 24.66 0.0M
2022-11-14 23.74 23.91 23.60 23.91 0.0M
2022-11-11 24.55 24.55 23.59 23.59 0.0M
2022-11-10 23.84 24.19 23.83 24.15 0.0M
2022-11-09 24.08 24.08 24.08 24.08 0.0M
2022-11-08 23.61 23.86 23.61 23.86 0.0M
2022-11-07 23.45 23.64 23.35 23.60 0.0M
2022-11-04 22.68 23.16 22.68 23.16 0.0M
2022-11-03 22.63 22.63 22.26 22.47 0.0M
2022-11-02 22.99 22.99 22.81 22.83 0.0M
2022-11-01 22.75 23.05 22.75 23.05 0.0M
2022-10-31 22.82 22.88 22.64 22.64 0.0M
2022-10-28 22.34 22.53 22.34 22.53 0.0M
2022-10-27 22.34 22.34 22.33 22.33 0.0M
2022-10-26 22.64 22.99 22.64 22.99 0.0M
2022-10-25 22.18 22.79 22.18 22.76 0.0M
2022-10-24 21.64 22.42 21.64 22.42 0.0M
2022-10-21 21.09 21.75 21.09 21.75 0.0M
2022-10-20 21.21 21.21 21.21 21.21 0.0M
2022-10-19 21.26 21.53 21.26 21.29 0.0M
2022-10-18 20.82 21.27 20.82 21.27 0.0M
2022-10-17 20.20 20.77 20.20 20.77 0.0M
2022-10-14 19.97 20.63 19.97 20.63 0.0M
2022-10-13 19.03 19.85 19.00 19.36 0.0M
2022-10-12 19.31 19.42 19.31 19.35 0.0M
2022-10-11 19.89 19.89 19.50 19.50 0.0M
2022-10-10 19.71 19.76 19.71 19.72 0.0M
2022-10-07 20.26 20.29 19.98 19.98 0.0M
2022-10-06 21.06 21.06 20.54 20.63 0.0M
2022-10-05 20.74 20.74 20.50 20.59 0.0M
2022-10-04 20.42 20.92 20.42 20.92 0.0M
2022-10-03 19.63 19.73 19.45 19.73 0.0M
2022-09-30 19.16 19.75 19.16 19.75 0.0M
2022-09-29 19.64 19.64 18.99 19.19 0.0M
2022-09-28 19.29 19.74 19.29 19.74 0.0M
2022-09-27 20.27 20.27 19.33 19.49 0.0M
2022-09-26 20.57 20.72 19.88 19.88 0.0M
2022-09-23 21.39 21.39 20.71 20.73 0.0M
2022-09-22 21.21 21.42 21.21 21.38 0.0M
2022-09-21 20.86 21.25 20.60 21.25 0.0M
2022-09-20 21.65 21.65 20.89 20.89 0.0M
2022-09-19 21.48 21.62 21.00 21.00 0.0M
2022-09-16 22.02 22.02 21.64 21.64 0.0M
2022-09-15 22.39 22.39 22.27 22.27 0.0M
2022-09-14 22.83 22.97 22.52 22.52 0.0M
2022-09-13 23.12 23.50 22.50 22.50 0.0M
2022-09-12 22.87 23.12 22.87 23.12 0.0M
2022-09-09 22.17 22.75 22.17 22.57 0.0M
2022-09-08 22.03 22.10 22.00 22.06 0.0M
2022-09-07 21.51 21.95 21.51 21.95 0.0M
2022-09-06 21.94 22.10 21.85 21.85 0.0M
2022-09-05 21.79 21.93 21.51 21.93 0.0M
2022-09-02 22.06 22.06 21.78 21.78 0.0M
2022-09-01 22.14 22.14 21.87 21.87 0.0M
2022-08-31 22.50 22.50 22.40 22.40 0.0M
2022-08-30 22.44 22.90 22.38 22.38 0.0M
2022-08-29 22.50 22.51 21.90 22.38 0.0M
2022-08-26 23.03 23.22 22.56 22.60 0.0M
2022-08-25 23.20 23.20 22.88 23.07 0.0M
2022-08-24 23.06 23.06 22.75 22.89 0.0M
2022-08-23 23.25 23.26 22.88 23.25 0.0M
2022-08-22 24.01 24.01 23.21 23.31 0.0M
2022-08-19 24.26 24.26 24.20 24.20 0.0M
2022-08-18 24.59 24.76 24.20 24.20 0.0M
2022-08-17 25.19 25.19 24.62 24.62 0.0M
2022-08-16 25.07 25.39 24.76 24.76 0.0M
2022-08-15 25.99 25.99 25.05 25.05 0.0M
2022-08-12 25.39 25.98 25.39 25.75 0.0M
2022-08-11 24.85 24.99 24.79 24.99 0.0M
2022-08-10 24.52 24.85 24.48 24.85 0.0M
2022-08-09 24.39 24.80 24.39 24.47 0.0M
2022-08-08 25.18 25.18 24.13 24.50 0.0M
2022-08-05 24.28 24.28 24.04 24.04 0.0M
2022-08-04 24.15 24.32 23.80 24.32 0.0M
2022-08-03 24.64 24.78 23.67 24.22 0.0M
2022-08-02 24.19 24.40 24.19 24.40 0.0M
2022-08-01 24.50 24.69 24.36 24.36 0.0M
2022-07-29 24.04 24.39 24.04 24.39 0.0M
2022-07-28 23.50 24.07 23.26 24.07 0.0M
2022-07-27 23.19 23.46 23.19 23.46 0.0M
2022-07-26 23.67 23.67 22.95 22.95 0.0M
2022-07-25 23.94 23.94 23.50 23.78 0.0M
2022-07-22 23.54 23.84 23.54 23.75 0.0M
2022-07-21 23.92 23.92 23.50 23.71 0.0M
2022-07-20 24.27 24.49 23.77 23.77 0.0M
2022-07-19 23.19 23.56 23.19 23.56 0.0M
2022-07-18 23.09 23.19 23.08 23.19 0.0M
2022-07-15 22.60 22.97 22.60 22.76 0.0M
2022-07-14 23.22 23.28 22.50 22.54 0.0M
2022-07-13 23.29 23.33 23.29 23.33 0.0M
2022-07-12 22.86 23.09 22.86 23.09 0.0M
2022-07-11 23.24 23.24 23.00 23.14 0.0M
2022-07-08 23.30 23.30 23.18 23.18 0.0M
2022-07-07 22.77 23.12 22.77 23.12 0.0M
2022-07-06 22.55 22.55 22.44 22.50 0.0M
2022-07-05 22.62 22.78 22.28 22.28 0.0M
2022-07-04 23.64 23.91 23.64 23.91 0.0M
2022-07-01 22.91 23.68 22.90 23.68 0.0M
2022-06-30 24.12 24.12 23.02 23.02 0.0M
2022-06-29 24.49 24.54 24.49 24.54 0.0M
2022-06-28 24.36 24.68 24.36 24.68 0.0M
2022-06-27 23.94 23.94 23.94 23.94 0.0M
2022-06-24 23.19 23.45 23.19 23.45 0.0M
2022-06-23 23.57 23.57 22.95 22.95 0.0M
2022-06-22 23.36 23.66 23.21 23.66 0.0M
2022-06-21 23.61 23.61 23.45 23.45 0.0M
2022-06-20 23.41 23.41 22.97 23.23 0.0M
2022-06-17 23.12 23.35 23.12 23.25 0.0M
2022-06-16 23.89 24.07 22.84 23.06 0.0M
2022-06-15 23.73 24.22 23.73 24.22 0.0M
2022-06-14 24.53 24.63 23.54 23.54 0.0M
2022-06-13 25.30 25.30 24.28 24.36 0.0M
2022-06-10 26.37 26.37 25.10 25.50 0.0M
2022-06-09 26.35 26.72 26.35 26.54 0.0M
2022-06-08 26.94 26.94 26.49 26.49 0.0M
2022-06-07 26.56 27.06 26.56 27.06 0.0M
2022-06-06 26.84 26.84 26.74 26.74 0.0M
2022-06-03 26.45 26.68 26.30 26.68 0.0M
2022-06-02 25.94 26.36 25.94 26.05 0.0M
2022-06-01 26.12 26.23 26.00 26.00 0.0M
2022-05-31 26.81 26.81 26.50 26.50 0.0M
2022-05-30 26.85 27.12 26.85 26.94 0.0M
2022-05-27 26.49 26.49 26.49 26.49 0.0M
2022-05-26 26.00 26.54 26.00 26.54 0.0M
2022-05-25 25.77 26.15 25.77 26.08 0.0M
2022-05-24 26.04 26.04 25.50 25.50 0.0M
2022-05-23 26.30 26.30 25.65 26.19 0.0M
2022-05-20 25.42 26.01 25.42 25.94 0.0M
2022-05-19 25.51 25.51 24.99 25.11 0.0M
2022-05-18 26.30 26.58 25.96 25.96 0.0M
2022-05-17 26.13 26.56 26.13 26.42 0.0M
2022-05-16 25.96 25.96 25.55 25.95 0.0M
2022-05-13 25.35 25.86 25.35 25.85 0.0M
2022-05-12 26.45 26.45 25.10 25.10 0.0M
2022-05-11 25.71 26.53 25.70 26.16 0.0M
2022-05-10 25.62 25.75 25.62 25.75 0.0M
2022-05-09 26.01 26.21 25.45 25.45 0.0M
2022-05-06 27.11 27.11 26.42 26.42 0.0M
2022-05-05 27.95 27.95 27.50 27.50 0.0M
2022-05-04 27.50 27.50 27.45 27.45 0.0M
2022-05-03 27.48 27.65 27.29 27.65 0.0M
2022-05-02 27.58 27.58 25.98 27.13 0.0M
2022-04-29 27.97 28.06 27.85 27.85 0.0M
2022-04-28 27.28 27.88 27.28 27.78 0.0M
2022-04-27 28.06 28.06 27.28 27.80 0.0M
2022-04-26 29.00 29.00 28.23 28.23 0.0M
2022-04-25 28.59 29.05 28.41 28.53 0.0M
2022-04-22 28.49 28.84 28.49 28.80 0.0M
2022-04-21 28.37 29.50 28.37 28.76 0.0M
2022-04-20 27.50 28.35 27.50 28.35 0.0M
2022-04-19 28.19 28.19 27.49 27.49 0.0M
2022-04-14 28.31 28.31 28.09 28.09 0.0M
2022-04-13 27.63 28.20 27.63 28.20 0.0M
2022-04-12 27.47 27.74 27.20 27.74 0.0M
2022-04-11 27.55 27.75 27.55 27.75 0.0M
2022-04-08 27.23 27.45 27.23 27.34 0.0M
2022-04-07 27.63 28.00 27.00 27.00 0.0M
2022-04-06 28.20 28.52 27.09 27.09 0.0M
2022-04-05 29.84 29.84 28.25 28.40 0.0M
2022-04-04 29.68 29.71 29.53 29.71 0.0M
2022-04-01 29.12 29.59 29.12 29.36 0.0M
2022-03-31 29.07 29.55 29.00 29.00 0.0M
2022-03-30 29.19 29.24 28.79 29.05 0.0M
2022-03-29 28.52 28.79 28.52 28.79 0.0M
2022-03-28 28.00 28.50 27.97 28.35 0.0M
2022-03-25 28.10 28.10 27.70 28.00 0.0M
2022-03-24 29.01 29.01 28.05 28.11 0.0M
2022-03-23 29.56 29.56 28.84 28.84 0.0M
2022-03-22 28.42 29.69 28.42 29.69 0.0M
2022-03-21 29.59 29.59 28.53 28.53 0.0M
2022-03-18 29.78 30.00 29.45 29.45 0.0M
2022-03-17 30.24 30.24 29.44 29.49 0.0M
2022-03-16 28.44 29.66 28.44 29.56 0.0M
2022-03-15 27.93 28.06 27.76 28.06 0.0M
2022-03-14 27.34 28.10 27.34 28.09 0.0M
2022-03-11 27.53 28.03 27.40 27.44 0.0M
2022-03-10 28.71 28.71 27.28 27.28 0.0M
2022-03-09 26.02 28.96 26.02 28.90 0.0M
2022-03-08 24.41 26.49 24.41 26.03 0.0M
2022-03-07 25.33 25.33 22.98 24.85 0.0M
2022-03-04 27.50 27.50 25.36 25.50 0.0M
2022-03-03 28.47 28.47 27.33 27.33 0.0M
2022-03-02 29.64 29.64 27.90 28.56 0.0M
2022-03-01 30.99 30.99 29.85 29.85 0.0M
2022-02-28 31.40 31.40 30.93 31.24 0.0M
2022-02-25 30.28 31.77 30.18 31.71 0.0M
2022-02-24 30.64 30.68 29.68 29.68 0.0M
2022-02-23 31.31 31.88 31.31 31.81 0.0M
2022-02-22 29.32 31.59 29.32 31.47 0.0M
2022-02-21 32.19 32.30 29.50 29.50 0.0M
2022-02-18 32.18 32.51 32.18 32.36 0.0M
2022-02-17 32.20 32.41 32.20 32.22 0.0M
2022-02-16 32.21 32.42 32.21 32.39 0.0M
2022-02-15 31.13 32.29 31.13 32.26 0.0M
2022-02-14 32.00 32.00 31.44 31.44 0.0M
2022-02-11 32.47 32.51 32.47 32.51 0.0M
2022-02-10 32.84 33.14 32.65 32.74 0.0M
2022-02-09 32.55 33.20 32.55 32.93 0.0M
2022-02-08 31.90 32.44 31.90 32.37 0.0M
2022-02-07 32.38 32.49 31.82 31.83 0.0M
2022-02-04 32.66 32.66 32.29 32.46 0.0M
2022-02-03 32.81 32.91 32.68 32.68 0.0M
2022-02-02 32.17 32.64 32.17 32.57 0.0M
2022-02-01 32.02 32.76 32.02 32.39 0.0M
2022-01-31 32.16 32.22 32.01 32.17 0.0M
2022-01-28 32.13 32.13 31.36 31.56 0.0M
2022-01-27 31.48 32.36 31.48 32.03 0.0M
2022-01-26 30.90 31.89 30.90 31.84 0.0M
2022-01-25 31.00 31.17 30.82 30.88 0.0M
2022-01-24 32.00 32.28 30.00 30.53 0.0M
2022-01-21 32.46 32.54 31.88 32.10 0.0M
2022-01-20 32.10 33.10 32.10 32.94 0.0M
2022-01-19 32.06 32.44 31.90 32.44 0.0M
2022-01-18 32.42 32.50 32.32 32.44 0.0M
2022-01-17 32.61 32.74 32.40 32.74 0.0M
2022-01-14 32.50 32.50 32.23 32.23 0.0M
2022-01-13 32.16 32.21 32.10 32.18 0.0M
2022-01-12 32.47 32.79 32.23 32.23 0.0M
2022-01-11 32.40 32.68 32.40 32.68 0.0M
2022-01-10 33.15 33.15 32.15 32.46 0.0M
2022-01-07 32.20 33.24 32.20 33.16 0.0M
2022-01-06 32.01 32.48 31.86 32.38 0.0M
2022-01-05 32.65 32.74 32.39 32.42 0.0M
2022-01-04 33.02 33.02 32.46 32.69 0.0M
2022-01-03 32.84 32.90 32.09 32.58 0.0M