TR4DER - VEOLIA ENVIRONN. [VIE.PA] Historical Prices

VEOLIA ENVIRONN. - [Ticker: VIE.PA]
Last Trade	18.54	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.22 (+0.99%)	Open	18.63
High	18.69	Low	18.37
Volume	2,059,834	Average Volume (3m)	0
Yield		Bid / Ask	20.05 x 3,400 - N/A
Former Close	18.76	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VIE.PA quotes from 2000-01-01 to 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-06	2,651,500	19.66	19.93	19.66	19.92	00:00:00
2010-09-07	1,959,900	19.90	19.92	19.68	19.83	00:00:00
2010-09-08	2,477,300	19.83	20.25	19.72	20.23	00:00:00
2010-09-09	1,985,200	20.16	20.43	19.99	20.33	00:00:00
2010-09-10	3,187,600	20.00	20.05	19.50	19.81	00:00:00
2010-09-13	1,577,000	19.95	20.03	19.81	19.85	00:00:00
2010-09-14	2,067,700	19.93	19.97	19.53	19.64	00:00:00
2010-09-15	1,738,800	19.60	19.69	19.55	19.58	00:00:00
2010-09-16	1,869,200	19.55	19.67	19.30	19.30	00:00:00
2010-09-17	6,770,500	19.42	19.67	19.36	19.56	00:00:00
2010-09-20	2,003,900	19.50	20.12	19.50	20.11	00:00:00
2010-09-21	1,493,300	20.06	20.21	20.02	20.10	00:00:00
2010-09-22	1,810,500	20.30	20.33	19.97	20.04	00:00:00
2010-09-23	1,787,200	20.06	20.24	19.62	19.84	00:00:00
2010-09-24	2,788,600	19.63	20.07	19.45	20.04	00:00:00
2010-09-27	1,577,600	19.96	20.01	19.72	19.79	00:00:00
2010-09-28	1,761,600	19.72	19.88	19.44	19.72	00:00:00
2010-09-29	1,442,700	19.67	19.85	19.55	19.67	00:00:00
2010-09-30	2,379,700	19.42	19.67	19.32	19.32	00:00:00
2010-10-01	1,868,000	19.24	19.43	19.01	19.08	00:00:00
2010-10-04	1,439,500	19.01	19.10	18.80	18.90	00:00:00
2010-10-05	1,745,100	18.86	19.20	18.77	19.12	00:00:00
2010-10-06	1,715,800	19.21	19.34	19.20	19.32	00:00:00
2010-10-07	2,629,500	19.62	19.92	19.51	19.80	00:00:00
2010-10-08	1,285,800	19.69	19.92	19.60	19.79	00:00:00
2010-10-11	1,270,300	19.76	20.05	19.76	20.00	00:00:00
2010-10-12	1,645,100	19.85	20.00	19.68	19.92	00:00:00
2010-10-13	1,277,400	20.01	20.11	19.96	20.06	00:00:00
2010-10-14	1,554,300	19.81	20.29	19.80	20.09	00:00:00
2010-10-15	1,807,200	20.19	20.22	19.95	20.10	00:00:00
2010-10-18	1,397,500	20.07	20.38	20.05	20.30	00:00:00
2010-10-19	1,275,600	20.08	20.38	20.08	20.26	00:00:00
2010-10-20	1,468,600	20.15	20.38	20.05	20.32	00:00:00
2010-10-21	2,024,600	20.29	20.58	20.15	20.51	00:00:00
2010-10-22	1,375,900	20.42	20.76	20.39	20.69	00:00:00
2010-10-25	1,150,600	20.80	20.92	20.70	20.84	00:00:00
2010-10-26	1,375,400	20.89	20.94	20.63	20.85	00:00:00
2010-10-27	1,592,000	20.80	21.04	20.72	20.83	00:00:00
2010-10-28	1,227,100	20.83	21.11	20.78	21.01	00:00:00
2010-10-29	1,235,900	20.98	21.19	20.86	21.10	00:00:00
2010-11-01	1,076,100	21.24	21.28	20.77	21.05	00:00:00
2010-11-02	916,000	21.04	21.28	20.96	21.28	00:00:00
2010-11-03	1,178,800	21.32	21.33	20.85	20.90	00:00:00
2010-11-04	1,332,300	21.10	21.21	20.97	21.10	00:00:00
2010-11-05	1,516,700	21.17	21.38	21.14	21.36	00:00:00
2010-11-08	1,333,000	21.34	21.38	20.95	21.06	00:00:00
2010-11-09	1,734,100	21.08	21.18	20.77	20.87	00:00:00
2010-11-10	3,217,200	20.66	21.67	20.64	21.62	00:00:00
2010-11-11	2,576,400	21.60	21.97	21.51	21.78	00:00:00
2010-11-12	1,513,900	21.50	21.85	21.31	21.73	00:00:00
2010-11-15	1,051,500	21.78	21.88	21.51	21.78	00:00:00
2010-11-16	2,765,900	21.54	22.00	21.48	21.67	00:00:00
2010-11-17	1,624,900	21.60	21.73	21.52	21.68	00:00:00
2010-11-18	1,473,400	21.78	22.11	21.78	22.11	00:00:00
2010-11-19	1,878,600	22.18	22.47	22.02	22.47	00:00:00
2010-11-22	1,764,100	22.52	22.59	22.24	22.33	00:00:00
2010-11-23	2,616,500	22.11	22.29	21.97	21.97	00:00:00
2010-11-24	1,798,500	22.01	22.05	21.64	21.69	00:00:00
2010-11-25	1,316,000	21.65	21.72	21.31	21.51	00:00:00
2010-11-26	2,562,500	21.39	21.42	20.90	21.01	00:00:00
2010-11-29	2,015,800	20.89	21.12	20.51	20.52	00:00:00
2010-11-30	2,117,700	20.52	20.66	20.15	20.28	00:00:00
2010-12-01	2,232,900	20.48	20.52	20.07	20.23	00:00:00
2010-12-02	2,889,500	20.24	20.45	19.98	20.36	00:00:00
2010-12-03	2,728,900	20.64	20.76	20.47	20.67	00:00:00
2010-12-06	1,010,000	20.76	20.78	20.53	20.55	00:00:00
2010-12-07	2,588,600	20.88	21.26	20.83	21.12	00:00:00
2010-12-08	2,218,300	21.00	21.41	20.95	21.20	00:00:00
2010-12-09	1,660,600	21.45	21.53	21.31	21.43	00:00:00
2010-12-10	1,097,300	21.45	21.63	21.28	21.53	00:00:00
2010-12-13	1,508,800	21.66	21.74	21.51	21.70	00:00:00
2010-12-14	2,364,100	22.01	22.11	21.86	22.01	00:00:00
2010-12-15	1,522,000	21.92	22.05	21.90	21.93	00:00:00
2010-12-16	1,696,900	21.87	22.06	21.75	21.86	00:00:00
2010-12-17	1,708,100	21.81	21.87	21.57	21.66	00:00:00
2010-12-20	1,175,500	21.77	22.20	21.73	22.09	00:00:00
2010-12-21	1,358,700	22.18	22.38	21.95	22.38	00:00:00
2010-12-22	1,623,000	22.50	22.64	22.43	22.58	00:00:00
2010-12-23	810,500	22.58	22.67	22.47	22.58	00:00:00
2010-12-24	242,700	22.58	22.58	22.19	22.53	00:00:00
2010-12-27	923,700	22.57	22.64	21.96	21.97	00:00:00
2010-12-28	526,800	22.00	22.15	21.88	22.07	00:00:00
2010-12-29	702,200	22.09	22.45	22.09	22.41	00:00:00
2010-12-30	692,200	22.37	22.54	22.27	22.28	00:00:00
2010-12-31	444,600	22.00	22.28	21.87	21.87	00:00:00
2011-01-03	995,200	22.06	22.44	22.05	22.35	00:00:00
2011-01-04	1,472,100	22.42	22.44	22.17	22.36	00:00:00
2011-01-05	1,733,300	22.34	22.34	21.92	22.10	00:00:00
2011-01-06	1,766,400	22.17	22.53	22.10	22.24	00:00:00
2011-01-07	853,200	22.21	22.40	22.12	22.21	00:00:00
2011-01-10	1,744,400	22.24	22.24	21.56	21.64	00:00:00
2011-01-11	1,361,600	21.78	21.95	21.67	21.88	00:00:00
2011-01-12	1,723,100	21.82	22.53	21.82	22.53	00:00:00
2011-01-13	2,023,900	22.53	22.98	22.42	22.90	00:00:00
2011-01-14	1,558,300	22.80	22.99	22.68	22.83	00:00:00
2011-01-17	1,186,000	22.90	23.14	22.86	23.09	00:00:00
2011-01-18	1,651,600	23.10	23.40	23.01	23.40	00:00:00
2011-01-19	1,649,700	23.40	23.45	22.94	22.94	00:00:00
2011-01-20	1,336,300	23.01	23.36	22.91	23.18	00:00:00
2011-01-21	2,455,900	23.26	23.58	23.14	23.17	00:00:00
2011-01-24	1,335,000	23.17	23.26	22.93	23.11	00:00:00
2011-01-25	1,234,800	23.19	23.29	22.78	22.92	00:00:00
2011-01-26	2,250,700	22.90	23.27	22.64	22.76	00:00:00
2011-01-27	1,379,500	22.74	23.04	22.52	22.83	00:00:00
2011-01-28	1,374,200	22.82	23.14	22.67	22.67	00:00:00
2011-01-31	1,736,900	22.60	22.98	22.27	22.83	00:00:00
2011-02-01	1,446,700	22.84	23.33	22.72	23.25	00:00:00
2011-02-02	1,141,800	23.42	23.49	23.14	23.21	00:00:00
2011-02-03	1,432,000	23.39	23.48	22.76	22.93	00:00:00
2011-02-04	1,729,700	22.99	23.12	22.50	22.84	00:00:00
2011-02-07	2,293,100	23.10	23.47	23.04	23.47	00:00:00
2011-02-08	1,250,300	23.44	23.45	23.13	23.20	00:00:00
2011-02-09	2,126,300	23.32	23.88	23.29	23.77	00:00:00
2011-02-10	2,061,700	23.75	23.90	23.56	23.88	00:00:00
2011-02-11	1,715,500	23.66	24.06	23.65	24.05	00:00:00
2011-02-14	1,361,800	24.07	24.12	23.64	23.96	00:00:00
2011-02-15	1,460,300	23.88	24.28	23.88	24.01	00:00:00
2011-02-16	1,415,400	24.05	24.13	23.83	24.02	00:00:00
2011-02-17	1,885,500	24.09	24.27	23.95	24.26	00:00:00
2011-02-18	1,330,700	24.24	24.30	24.02	24.19	00:00:00
2011-02-21	1,130,500	24.17	24.28	23.85	23.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>