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
2023-12-29 28.57 28.71 28.57 28.67 0.0M
2023-12-28 28.74 28.74 28.54 28.58 0.0M
2023-12-27 29.02 29.02 28.70 28.70 0.0M
2023-12-22 28.90 29.11 28.90 29.09 0.0M
2023-12-21 29.04 29.12 29.00 29.12 0.0M
2023-12-20 29.26 29.30 29.23 29.30 0.0M
2023-12-19 28.88 29.46 28.88 29.46 0.0M
2023-12-18 29.77 29.77 28.91 28.91 0.0M
2023-12-15 29.92 30.01 29.63 29.63 0.0M
2023-12-14 29.29 30.00 29.29 30.00 0.0M
2023-12-13 29.31 29.31 29.19 29.29 0.0M
2023-12-12 29.29 29.54 28.98 29.35 0.0M
2023-12-11 29.43 29.49 29.04 29.04 0.0M
2023-12-08 28.94 29.34 28.94 29.31 0.0M
2023-12-07 29.16 29.49 29.16 29.20 0.0M
2023-12-06 28.93 29.37 28.93 29.37 0.0M
2023-12-05 28.81 29.19 28.81 28.91 0.0M
2023-12-04 29.08 29.19 29.08 29.16 0.0M
2023-12-01 28.92 29.00 28.90 28.90 0.0M
2023-11-30 28.67 28.80 28.67 28.80 0.0M
2023-11-29 28.32 28.73 28.32 28.73 0.0M
2023-11-28 28.16 28.37 28.16 28.36 0.0M
2023-11-27 28.02 28.33 28.02 28.16 0.0M
2023-11-24 27.86 28.28 27.86 28.28 0.0M
2023-11-23 27.76 27.93 27.76 27.93 0.0M
2023-11-22 27.80 27.84 27.73 27.74 0.0M
2023-11-21 27.85 27.85 27.85 27.85 0.0M
2023-11-20 28.03 28.16 27.92 27.92 0.0M
2023-11-17 27.54 28.10 27.54 28.08 0.0M
2023-11-16 27.31 27.31 27.31 27.31 0.0M
2023-11-15 27.54 27.60 27.50 27.60 0.0M
2023-11-14 26.76 27.50 26.76 27.50 0.0M
2023-11-13 27.11 27.11 26.82 26.82 0.0M
2023-11-10 26.68 26.82 26.68 26.82 0.0M
2023-11-09 26.14 26.14 26.14 26.14 0.0M
2023-11-08 26.46 26.46 26.18 26.37 0.0M
2023-11-07 26.46 26.61 26.46 26.61 0.0M
2023-11-06 26.99 26.99 26.78 26.78 0.0M
2023-11-03 26.77 27.12 26.61 26.97 0.0M
2023-11-02 26.39 26.39 26.39 26.39 0.0M
2023-11-01 25.96 25.96 25.96 25.96 0.0M
2023-10-31 25.50 25.50 25.50 25.50 0.0M
2023-10-30 25.84 25.84 25.57 25.57 0.0M
2023-10-27 25.74 25.74 25.66 25.73 0.0M
2023-10-26 25.05 25.63 25.05 25.63 0.0M
2023-10-25 25.43 25.60 25.24 25.24 0.0M
2023-10-24 25.23 25.47 25.23 25.47 0.0M
2023-10-23 25.53 25.53 24.89 24.99 0.0M
2023-10-20 25.45 25.45 25.15 25.15 0.0M
2023-10-19 25.64 25.66 25.64 25.66 0.0M
2023-10-18 26.16 26.29 25.87 25.87 0.0M
2023-10-17 26.11 26.31 26.11 26.25 0.0M
2023-10-16 26.19 26.31 25.50 26.16 0.0M
2023-10-13 26.48 26.72 26.26 26.34 0.0M
2023-10-12 26.92 26.92 26.74 26.74 0.0M
2023-10-11 26.92 27.25 26.73 26.73 0.0M
2023-10-10 26.71 27.04 26.71 27.04 0.0M
2023-10-09 26.38 26.66 26.28 26.47 0.0M
2023-10-06 26.31 26.50 26.31 26.50 0.0M
2023-10-05 26.34 26.44 26.34 26.41 0.0M
2023-10-04 26.12 26.60 26.12 26.60 0.0M
2023-10-03 26.62 26.62 26.06 26.06 0.0M
2023-10-02 27.27 27.44 26.56 26.56 0.0M
2023-09-29 27.27 27.85 27.27 27.85 0.0M
2023-09-28 27.63 27.65 27.30 27.30 0.0M
2023-09-27 28.23 28.23 27.62 27.62 0.0M
2023-09-26 28.13 28.26 28.07 28.26 0.0M
2023-09-25 28.50 28.50 28.50 28.50 0.0M
2023-09-22 29.26 29.26 28.47 28.47 0.0M
2023-09-21 29.55 29.55 29.55 29.55 0.0M
2023-09-20 29.46 29.51 29.46 29.51 0.0M
2023-09-19 29.09 29.49 29.09 29.49 0.0M
2023-09-18 29.31 29.54 29.21 29.21 0.0M
2023-09-15 29.39 29.39 29.39 29.39 0.0M
2023-09-14 28.85 29.28 28.85 29.28 0.0M
2023-09-13 28.74 28.74 28.74 28.74 0.0M
2023-09-12 28.83 29.12 28.83 29.02 0.0M
2023-09-11 28.81 29.06 28.81 29.06 0.0M
2023-09-08 28.11 28.46 28.11 28.46 0.0M
2023-09-07 27.67 28.21 27.67 28.21 0.0M
2023-09-06 27.99 27.99 27.66 27.66 0.0M
2023-09-05 28.26 28.26 27.84 27.92 0.0M
2023-09-04 28.91 28.91 28.20 28.46 0.0M
2023-09-01 28.69 28.72 28.69 28.72 0.0M
2023-08-31 28.36 28.89 28.36 28.81 0.0M
2023-08-30 28.51 28.51 28.33 28.33 0.0M
2023-08-29 28.30 28.50 28.30 28.50 0.0M
2023-08-28 28.40 28.40 28.31 28.32 0.0M
2023-08-25 27.84 28.07 27.84 28.07 0.0M
2023-08-24 28.11 28.11 28.11 28.11 0.0M
2023-08-23 27.97 28.24 27.97 28.11 0.0M
2023-08-22 27.53 28.15 27.53 28.15 0.0M
2023-08-21 27.78 27.90 27.59 27.90 0.0M
2023-08-18 27.48 27.56 27.35 27.35 0.0M
2023-08-17 27.72 27.72 27.70 27.70 0.0M
2023-08-16 27.69 27.93 27.69 27.93 0.0M
2023-08-15 28.20 28.20 27.72 27.72 0.0M
2023-08-14 28.10 28.15 28.00 28.10 0.0M
2023-08-11 28.19 28.29 28.00 28.00 0.0M
2023-08-10 27.97 27.97 27.97 27.97 0.0M
2023-08-09 27.89 28.14 27.72 28.14 0.0M
2023-08-08 27.55 27.91 27.55 27.91 0.0M
2023-08-07 27.96 27.96 27.42 27.81 0.0M
2023-08-04 27.90 27.98 27.56 27.98 0.0M
2023-08-03 28.81 28.81 27.61 27.61 0.0M
2023-08-02 29.30 29.30 28.74 28.76 0.0M
2023-08-01 29.50 29.52 29.19 29.26 0.0M
2023-07-31 29.95 29.95 29.62 29.71 0.0M
2023-07-28 30.09 30.09 29.72 29.95 0.0M
2023-07-27 29.81 30.10 29.81 30.10 0.0M
2023-07-26 29.34 29.59 29.34 29.45 0.0M
2023-07-25 29.42 29.73 29.42 29.62 0.0M
2023-07-24 29.88 29.88 29.49 29.70 0.0M
2023-07-21 29.46 29.89 29.46 29.89 0.0M
2023-07-20 29.11 29.59 29.11 29.59 0.0M
2023-07-19 29.34 29.40 29.17 29.17 0.0M
2023-07-18 28.91 29.02 28.91 29.02 0.0M
2023-07-17 29.65 29.65 29.03 29.03 0.0M
2023-07-14 29.23 29.80 29.23 29.80 0.0M
2023-07-13 29.01 29.59 29.01 29.59 0.0M
2023-07-12 28.80 29.15 28.80 29.15 0.0M
2023-07-11 28.55 28.55 28.55 28.55 0.0M
2023-07-10 28.15 28.66 28.15 28.63 0.0M
2023-07-07 28.54 28.54 28.33 28.42 0.0M
2023-07-06 28.43 28.60 28.43 28.53 0.0M
2023-07-05 29.26 29.26 28.77 28.77 0.0M
2023-07-04 29.04 29.25 29.04 29.13 0.0M
2023-07-03 29.16 29.32 29.16 29.32 0.0M
2023-06-30 28.66 28.66 28.66 28.66 0.0M
2023-06-29 28.50 28.50 28.50 28.50 0.0M
2023-06-28 28.25 28.64 28.25 28.55 0.0M
2023-06-27 28.37 28.75 28.37 28.75 0.0M
2023-06-26 28.20 28.28 28.00 28.28 0.0M
2023-06-23 28.32 28.41 28.00 28.00 0.0M
2023-06-22 28.50 28.68 28.36 28.68 0.0M
2023-06-21 28.81 28.81 28.70 28.72 0.0M
2023-06-20 28.59 28.73 28.59 28.73 0.0M
2023-06-19 29.27 29.27 28.63 28.63 0.0M
2023-06-16 28.85 29.26 28.85 29.26 0.0M
2023-06-15 28.95 29.09 28.95 29.09 0.0M
2023-06-14 28.80 29.29 28.80 29.02 0.0M
2023-06-13 29.19 29.19 29.00 29.02 0.0M
2023-06-12 28.95 29.17 28.75 29.06 0.0M
2023-06-09 28.51 28.72 28.51 28.68 0.0M
2023-06-08 28.47 28.66 28.47 28.66 0.0M
2023-06-07 28.46 28.60 28.46 28.60 0.0M
2023-06-06 27.93 28.23 27.93 28.18 0.0M
2023-06-05 28.00 28.21 27.97 27.97 0.0M
2023-06-02 27.83 27.83 27.83 27.83 0.0M
2023-06-01 27.60 27.87 27.60 27.87 0.0M
2023-05-31 27.15 27.56 27.15 27.56 0.0M
2023-05-30 27.20 27.24 27.17 27.19 0.0M
2023-05-29 27.04 27.04 27.04 27.04 0.0M
2023-05-26 27.17 27.17 26.76 27.06 0.0M
2023-05-25 26.86 27.16 26.86 27.16 0.0M
2023-05-24 27.52 27.52 26.97 26.99 0.0M
2023-05-23 28.12 28.12 27.50 27.50 0.0M
2023-05-22 28.27 28.28 28.04 28.27 0.0M
2023-05-19 27.71 28.11 27.71 28.11 0.0M
2023-05-18 27.75 27.88 27.75 27.88 0.0M
2023-05-17 27.67 27.99 27.67 27.99 0.0M
2023-05-16 28.01 28.04 27.80 27.82 0.0M
2023-05-15 27.98 28.08 27.85 28.08 0.0M
2023-05-12 27.86 27.86 27.86 27.86 0.0M
2023-05-11 27.87 28.02 27.80 27.92 0.0M
2023-05-10 27.52 27.84 27.52 27.84 0.0M
2023-05-09 27.21 27.73 27.01 27.73 0.0M
2023-05-08 28.59 28.59 28.29 28.29 0.0M
2023-05-05 27.89 28.27 27.89 28.27 0.0M
2023-05-04 28.55 28.55 27.64 27.64 0.0M
2023-05-03 28.47 28.62 28.47 28.58 0.0M
2023-05-02 28.68 28.82 28.47 28.47 0.0M
2023-04-28 28.78 28.78 28.74 28.74 0.0M
2023-04-27 28.75 28.90 28.64 28.90 0.0M
2023-04-26 29.04 29.04 28.48 28.83 0.0M
2023-04-25 29.37 29.37 28.60 29.00 0.0M
2023-04-24 29.26 29.33 29.26 29.33 0.0M
2023-04-21 29.20 29.51 29.20 29.39 0.0M
2023-04-20 29.14 29.14 29.01 29.01 0.0M
2023-04-19 29.05 29.27 29.00 29.27 0.0M
2023-04-18 29.10 29.30 29.10 29.30 0.0M
2023-04-17 29.15 29.28 28.95 29.28 0.0M
2023-04-14 28.97 29.32 28.97 29.06 0.0M
2023-04-13 29.28 29.28 28.68 28.68 0.0M
2023-04-12 29.14 29.42 29.14 29.35 0.0M
2023-04-11 28.76 29.17 28.76 29.17 0.0M
2023-04-06 28.55 28.65 28.36 28.36 0.0M
2023-04-05 28.43 28.43 28.23 28.23 0.0M
2023-04-04 28.40 28.48 28.40 28.42 0.0M
2023-04-03 28.42 28.49 28.37 28.37 0.0M
2023-03-31 28.07 28.59 28.07 28.50 0.0M
2023-03-30 27.70 28.35 27.70 28.35 0.0M
2023-03-29 26.92 27.45 26.92 27.45 0.0M
2023-03-28 26.53 26.95 26.53 26.95 0.0M
2023-03-27 26.59 26.64 26.50 26.64 0.0M
2023-03-24 26.74 26.74 26.01 26.01 0.0M
2023-03-23 27.02 27.18 26.60 26.70 0.0M
2023-03-22 27.04 27.15 26.95 27.15 0.0M
2023-03-21 26.92 27.25 26.92 27.25 0.0M
2023-03-20 26.10 26.40 26.10 26.40 0.0M
2023-03-17 27.34 27.34 26.38 26.38 0.0M
2023-03-16 27.02 27.02 27.02 27.02 0.0M
2023-03-15 27.26 27.28 26.64 26.64 0.0M
2023-03-14 26.90 27.38 26.90 27.38 0.0M
2023-03-13 27.73 27.73 26.74 26.80 0.0M
2023-03-10 27.55 27.62 26.95 26.95 0.0M
2023-03-09 28.07 28.15 28.04 28.04 0.0M
2023-03-08 27.94 28.27 27.88 28.27 0.0M
2023-03-07 28.26 28.53 28.08 28.08 0.0M
2023-03-06 28.53 28.68 28.37 28.37 0.0M
2023-03-03 27.97 28.71 27.97 28.71 0.0M
2023-03-02 28.34 28.34 27.17 28.00 0.0M
2023-03-01 28.52 28.52 27.96 27.96 0.0M
2023-02-28 28.77 28.79 28.28 28.28 0.0M
2023-02-27 28.41 28.85 28.41 28.74 0.0M
2023-02-24 28.49 28.54 28.23 28.23 0.0M
2023-02-23 28.33 28.42 28.26 28.26 0.0M
2023-02-22 28.13 28.43 28.00 28.43 0.0M
2023-02-21 28.73 28.73 28.31 28.52 0.0M
2023-02-20 28.53 28.85 28.53 28.79 0.0M
2023-02-17 28.43 28.53 28.43 28.53 0.0M
2023-02-16 28.67 28.87 28.57 28.57 0.0M
2023-02-15 28.08 28.47 28.08 28.47 0.0M
2023-02-14 28.06 28.27 28.06 28.27 0.0M
2023-02-13 28.02 28.13 27.80 28.13 0.0M
2023-02-10 28.32 28.32 27.62 27.62 0.0M
2023-02-09 28.53 28.53 28.07 28.16 0.0M
2023-02-08 27.93 28.22 27.93 28.22 0.0M
2023-02-07 27.85 27.85 27.56 27.82 0.0M
2023-02-06 27.85 27.86 27.58 27.86 0.0M
2023-02-03 27.72 28.08 27.72 28.08 0.0M
2023-02-02 27.38 28.03 27.38 28.03 0.0M
2023-02-01 27.16 27.20 27.15 27.15 0.0M
2023-01-31 27.21 27.23 27.21 27.23 0.0M
2023-01-30 27.83 27.83 27.41 27.41 0.0M
2023-01-27 27.66 27.72 27.62 27.72 0.0M
2023-01-26 27.64 27.97 27.59 27.97 0.0M
2023-01-25 27.19 27.61 27.19 27.49 0.0M
2023-01-24 26.90 27.32 26.90 27.30 0.0M
2023-01-23 26.73 27.07 26.73 27.07 0.0M
2023-01-20 26.55 26.86 26.55 26.59 0.0M
2023-01-19 27.22 27.22 26.50 26.69 0.0M
2023-01-18 27.13 27.26 27.13 27.26 0.0M
2023-01-17 27.48 27.48 26.98 27.19 0.0M
2023-01-16 27.01 27.76 27.01 27.74 0.0M
2023-01-13 27.21 27.21 26.50 27.05 0.0M
2023-01-12 26.96 27.24 26.96 27.24 0.0M
2023-01-11 26.45 26.95 26.45 26.95 0.0M
2023-01-10 26.53 26.74 26.50 26.50 0.0M
2023-01-09 26.71 26.90 26.59 26.81 0.0M
2023-01-06 26.11 26.61 26.01 26.61 0.0M
2023-01-05 25.93 26.17 25.86 26.17 0.0M
2023-01-04 25.14 25.88 25.14 25.86 0.0M
2023-01-03 25.08 25.14 24.82 24.84 0.0M
2023-01-02 24.38 25.30 24.30 25.30 0.0M