Veolia Environnement

VIE
🏛️ ドイツ →
28.97
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 26.95 27.00 26.95 26.99 0.0M
2024-12-27 26.74 26.95 26.74 26.95 0.0M
2024-12-23 26.76 26.86 26.68 26.74 0.0M
2024-12-20 26.51 26.80 26.35 26.80 0.0M
2024-12-19 26.65 26.83 26.65 26.83 0.0M
2024-12-18 27.22 27.23 27.03 27.03 0.0M
2024-12-17 27.31 27.35 27.13 27.29 0.0M
2024-12-16 27.82 27.83 27.30 27.61 0.0M
2024-12-13 28.00 28.05 27.85 27.85 0.0M
2024-12-12 28.02 28.16 27.93 28.07 0.0M
2024-12-11 27.98 28.11 27.98 28.04 0.0M
2024-12-10 28.28 28.28 28.01 28.03 0.0M
2024-12-09 28.38 28.46 28.27 28.37 0.0M
2024-12-06 28.10 28.44 28.08 28.22 0.0M
2024-12-05 27.65 28.08 27.65 28.08 0.0M
2024-12-04 27.38 27.52 27.38 27.40 0.0M
2024-12-03 27.43 27.55 27.36 27.41 0.0M
2024-12-02 27.29 27.71 27.20 27.34 0.0M
2024-11-29 27.45 27.57 27.29 27.57 0.0M
2024-11-28 27.19 27.64 27.19 27.56 0.0M
2024-11-27 27.07 27.07 26.60 27.04 0.0M
2024-11-26 27.51 27.70 27.39 27.39 0.0M
2024-11-25 28.09 28.09 27.77 27.79 0.0M
2024-11-22 27.99 28.00 27.70 27.85 0.0M
2024-11-21 27.88 27.95 27.80 27.91 0.0M
2024-11-20 28.38 28.38 28.00 28.02 0.0M
2024-11-19 28.54 28.54 27.90 28.15 0.0M
2024-11-18 28.76 28.76 28.37 28.46 0.0M
2024-11-15 28.56 28.88 28.56 28.61 0.0M
2024-11-14 28.38 28.51 28.30 28.51 0.0M
2024-11-13 28.40 28.40 27.92 28.11 0.0M
2024-11-12 28.61 28.61 28.18 28.20 0.0M
2024-11-11 28.67 28.99 28.67 28.86 0.0M
2024-11-08 28.41 28.60 28.29 28.41 0.0M
2024-11-07 29.17 29.17 28.46 28.55 0.0M
2024-11-06 29.82 29.86 28.93 29.10 0.0M
2024-11-05 29.21 29.50 29.21 29.47 0.0M
2024-11-04 29.27 29.49 29.14 29.14 0.0M
2024-11-01 29.21 29.43 29.21 29.30 0.0M
2024-10-31 29.20 29.21 29.17 29.17 0.0M
2024-10-30 29.50 29.52 29.29 29.44 0.0M
2024-10-29 29.96 30.00 29.60 29.69 0.0M
2024-10-28 29.64 29.83 29.40 29.76 0.0M
2024-10-25 29.19 29.37 29.10 29.12 0.0M
2024-10-24 29.93 30.04 29.40 29.40 0.0M
2024-10-23 29.99 30.09 29.88 29.92 0.0M
2024-10-22 29.97 29.99 29.50 29.99 0.0M
2024-10-21 30.65 30.65 30.19 30.19 0.0M
2024-10-18 30.60 30.64 30.52 30.57 0.0M
2024-10-17 30.18 31.00 30.18 30.48 0.0M
2024-10-16 29.76 30.05 29.76 29.96 0.0M
2024-10-15 30.27 30.32 29.85 29.85 0.0M
2024-10-14 30.05 30.06 29.81 30.06 0.0M
2024-10-11 29.68 29.81 29.68 29.81 0.0M
2024-10-10 29.59 29.61 29.44 29.45 0.0M
2024-10-09 29.30 29.32 29.23 29.26 0.0M
2024-10-08 29.00 29.31 29.00 29.31 0.0M
2024-10-07 29.51 29.51 29.20 29.21 0.0M
2024-10-04 29.12 29.39 29.12 29.39 0.0M
2024-10-03 29.19 29.26 28.80 28.82 0.0M
2024-10-02 29.62 29.62 29.22 29.33 0.0M
2024-10-01 29.54 29.90 29.49 29.64 0.0M
2024-09-30 29.59 29.59 28.96 29.56 0.0M
2024-09-27 30.06 30.14 30.06 30.07 0.0M
2024-09-26 29.87 30.10 29.87 29.98 0.0M
2024-09-25 29.78 29.80 29.50 29.68 0.0M
2024-09-24 30.00 30.04 29.78 29.93 0.0M
2024-09-23 30.13 30.13 29.60 29.86 0.0M
2024-09-20 30.37 30.37 30.19 30.19 0.0M
2024-09-19 30.34 30.46 29.94 30.16 0.0M
2024-09-18 30.26 30.38 30.16 30.16 0.0M
2024-09-17 30.27 30.40 30.19 30.24 0.0M
2024-09-16 29.85 30.12 29.77 30.12 0.0M
2024-09-13 29.93 29.93 29.71 29.78 0.0M
2024-09-12 30.15 30.15 29.69 29.69 0.0M
2024-09-11 29.48 29.48 29.43 29.48 0.0M
2024-09-10 29.70 29.94 29.48 29.48 0.0M
2024-09-09 29.75 29.82 29.75 29.82 0.0M
2024-09-06 29.87 29.94 29.64 29.64 0.0M
2024-09-05 29.70 30.21 29.70 29.88 0.0M
2024-09-04 29.42 29.61 29.33 29.57 0.0M
2024-09-03 29.89 29.96 29.71 29.83 0.0M
2024-09-02 30.01 30.01 29.82 29.82 0.0M
2024-08-30 30.00 30.06 29.95 29.96 0.0M
2024-08-29 29.59 29.79 29.59 29.79 0.0M
2024-08-28 29.42 29.65 29.42 29.60 0.0M
2024-08-27 29.56 29.56 29.38 29.38 0.0M
2024-08-26 29.50 29.53 29.41 29.41 0.0M
2024-08-23 29.11 29.52 29.11 29.52 0.0M
2024-08-22 29.27 29.27 28.97 28.97 0.0M
2024-08-21 28.91 29.07 28.91 29.07 0.0M
2024-08-20 28.90 28.90 28.70 28.71 0.0M
2024-08-19 28.49 28.84 28.49 28.69 0.0M
2024-08-16 28.29 28.40 28.22 28.36 0.0M
2024-08-15 28.16 28.27 28.05 28.10 0.0M
2024-08-14 27.93 28.05 27.90 28.05 0.0M
2024-08-13 27.95 27.95 27.95 27.95 0.0M
2024-08-12 27.91 27.91 27.75 27.78 0.0M
2024-08-09 27.73 27.79 27.55 27.79 0.0M
2024-08-08 27.69 27.72 27.42 27.57 0.0M
2024-08-07 27.46 28.07 27.46 27.83 0.0M
2024-08-06 27.42 27.42 27.03 27.23 0.0M
2024-08-05 27.46 27.46 26.57 27.26 0.0M
2024-08-02 28.50 28.69 28.08 28.30 0.0M
2024-08-01 28.94 28.98 28.02 28.13 0.0M
2024-07-31 29.29 29.38 29.00 29.02 0.0M
2024-07-30 29.00 29.18 28.93 29.08 0.0M
2024-07-29 29.05 29.27 28.88 29.03 0.0M
2024-07-26 28.64 29.06 28.64 28.90 0.0M
2024-07-25 28.35 28.67 28.25 28.67 0.0M
2024-07-24 28.61 28.68 28.38 28.56 0.0M
2024-07-23 28.71 28.92 28.66 28.71 0.0M
2024-07-22 29.18 29.22 28.87 28.87 0.0M
2024-07-19 28.79 29.09 28.79 28.87 0.0M
2024-07-18 28.91 29.12 28.91 29.08 0.0M
2024-07-17 28.40 28.70 28.40 28.58 0.0M
2024-07-16 28.40 28.62 28.32 28.45 0.0M
2024-07-15 28.65 28.76 28.46 28.53 0.0M
2024-07-12 28.85 28.88 28.68 28.85 0.0M
2024-07-11 28.80 29.00 28.65 28.81 0.0M
2024-07-10 28.78 28.95 28.64 28.65 0.0M
2024-07-09 29.04 29.12 28.56 28.75 0.0M
2024-07-08 29.36 29.95 29.07 29.07 0.0M
2024-07-05 29.30 29.69 29.24 29.44 0.0M
2024-07-04 29.09 29.37 29.09 29.24 0.0M
2024-07-03 28.70 29.16 28.65 28.89 0.0M
2024-07-02 28.36 28.36 28.01 28.29 0.0M
2024-07-01 28.99 28.99 28.48 28.48 0.0M
2024-06-28 28.10 28.16 27.82 27.89 0.0M
2024-06-27 28.51 28.51 28.05 28.14 0.0M
2024-06-26 28.80 28.87 28.49 28.65 0.0M
2024-06-25 29.20 29.20 28.75 28.75 0.0M
2024-06-24 28.78 29.23 28.68 29.14 0.0M
2024-06-21 29.15 29.15 28.75 28.75 0.0M
2024-06-20 28.81 29.24 28.71 29.20 0.0M
2024-06-19 28.58 28.69 28.39 28.59 0.0M
2024-06-18 28.04 28.51 27.96 28.42 0.0M
2024-06-17 28.00 28.00 27.34 27.73 0.0M
2024-06-14 29.00 29.00 27.60 27.92 0.0M
2024-06-13 29.91 29.91 29.15 29.28 0.0M
2024-06-12 29.80 30.16 29.78 29.92 0.0M
2024-06-11 30.50 30.50 29.61 29.68 0.0M
2024-06-10 30.30 30.36 29.76 30.36 0.0M
2024-06-07 31.40 31.47 30.64 30.96 0.0M
2024-06-06 31.29 31.51 31.29 31.51 0.0M
2024-06-05 30.95 31.17 30.95 31.12 0.0M
2024-06-04 30.80 30.89 30.68 30.69 0.0M
2024-06-03 31.07 31.07 30.76 30.88 0.0M
2024-05-31 30.49 30.92 30.49 30.74 0.0M
2024-05-30 30.71 30.78 30.58 30.58 0.0M
2024-05-29 30.85 30.96 30.48 30.58 0.0M
2024-05-28 31.47 31.47 31.00 31.03 0.0M
2024-05-27 30.75 31.30 30.75 31.30 0.0M
2024-05-24 30.50 30.66 30.40 30.66 0.0M
2024-05-23 30.64 31.02 30.55 30.55 0.0M
2024-05-22 30.97 30.99 30.69 30.69 0.0M
2024-05-21 30.61 30.96 30.45 30.89 0.0M
2024-05-20 30.67 30.91 30.64 30.77 0.0M
2024-05-17 30.77 30.77 30.37 30.62 0.0M
2024-05-16 30.50 30.77 30.32 30.69 0.0M
2024-05-15 29.91 30.71 29.84 30.71 0.0M
2024-05-14 29.74 30.00 29.65 29.97 0.0M
2024-05-13 29.27 29.27 28.40 28.40 0.0M
2024-05-10 29.26 29.82 29.26 29.82 0.0M
2024-05-09 29.38 29.38 29.10 29.10 0.0M
2024-05-08 29.10 29.80 29.03 29.80 0.0M
2024-05-07 29.98 29.98 29.66 29.88 0.0M
2024-05-06 29.52 30.06 29.48 30.06 0.0M
2024-05-03 29.44 29.88 29.32 29.36 0.0M
2024-05-02 29.44 29.55 29.12 29.24 0.0M
2024-04-30 29.26 29.26 28.74 28.74 0.0M
2024-04-29 29.20 29.23 29.04 29.05 0.0M
2024-04-26 28.92 29.18 28.92 29.00 0.0M
2024-04-25 29.00 29.32 28.60 28.92 0.0M
2024-04-24 29.16 29.16 28.83 28.93 0.0M
2024-04-23 29.10 29.10 28.85 28.97 0.0M
2024-04-22 28.96 28.96 28.66 28.82 0.0M
2024-04-19 28.59 28.85 28.59 28.78 0.0M
2024-04-18 28.16 28.65 28.16 28.64 0.0M
2024-04-17 27.64 27.95 27.41 27.91 0.0M
2024-04-16 27.97 27.98 27.56 27.62 0.0M
2024-04-15 28.57 28.57 27.95 28.20 0.0M
2024-04-12 28.93 28.93 28.39 28.51 0.0M
2024-04-11 28.50 28.62 28.33 28.45 0.0M
2024-04-10 29.09 29.09 28.44 28.62 0.0M
2024-04-09 28.83 29.22 28.67 29.03 0.0M
2024-04-08 29.25 29.29 28.76 28.80 0.0M
2024-04-05 29.85 29.85 29.13 29.13 0.0M
2024-04-04 30.15 30.24 30.12 30.21 0.0M
2024-04-03 29.95 30.02 29.91 30.02 0.0M
2024-04-02 30.32 30.32 29.76 29.97 0.0M
2024-03-28 30.45 30.45 30.06 30.09 0.0M
2024-03-27 29.77 30.34 29.69 30.34 0.0M
2024-03-26 29.55 30.00 29.55 29.76 0.0M
2024-03-25 29.66 29.69 29.48 29.69 0.0M
2024-03-22 29.40 29.65 29.40 29.65 0.0M
2024-03-21 29.20 29.45 29.06 29.26 0.0M
2024-03-20 28.81 29.11 28.81 29.11 0.0M
2024-03-19 28.82 28.90 28.70 28.86 0.0M
2024-03-18 29.31 29.38 28.93 28.96 0.0M
2024-03-15 29.26 29.50 29.07 29.25 0.0M
2024-03-14 29.00 29.11 29.00 29.08 0.0M
2024-03-13 28.98 28.98 28.80 28.80 0.0M
2024-03-12 28.95 28.96 28.56 28.56 0.0M
2024-03-11 29.12 29.19 28.89 29.19 0.0M
2024-03-08 29.14 29.34 29.10 29.22 0.0M
2024-03-07 28.98 29.45 28.98 29.38 0.0M
2024-03-06 28.84 29.09 28.73 28.99 0.0M
2024-03-05 28.89 28.93 28.72 28.86 0.0M
2024-03-04 29.16 29.16 28.89 28.93 0.0M
2024-03-01 28.81 29.16 28.80 29.05 0.0M
2024-02-29 29.27 29.41 28.88 29.11 0.0M
2024-02-28 29.94 29.94 29.45 29.74 0.0M
2024-02-27 29.92 29.92 29.80 29.91 0.0M
2024-02-26 30.03 30.04 29.52 29.52 0.0M
2024-02-23 30.42 30.42 30.09 30.23 0.0M
2024-02-22 30.33 30.69 30.26 30.32 0.0M
2024-02-21 29.80 30.02 29.80 30.02 0.0M
2024-02-20 29.34 29.98 29.34 29.72 0.0M
2024-02-19 29.36 29.50 29.00 29.04 0.0M
2024-02-16 29.50 29.50 29.13 29.25 0.0M
2024-02-15 29.56 29.69 29.46 29.48 0.0M
2024-02-14 29.56 29.64 29.47 29.49 0.0M
2024-02-13 29.39 29.53 29.39 29.53 0.0M
2024-02-12 29.64 29.64 29.25 29.25 0.0M
2024-02-09 29.76 29.78 29.30 29.30 0.0M
2024-02-08 29.87 30.17 29.87 29.87 0.0M
2024-02-07 29.99 30.15 29.87 29.87 0.0M
2024-02-06 30.10 30.10 29.85 29.98 0.0M
2024-02-05 29.97 30.18 29.97 30.18 0.0M
2024-02-02 30.30 30.39 30.00 30.03 0.0M
2024-02-01 30.13 30.38 29.97 30.07 0.0M
2024-01-31 30.10 30.37 30.03 30.29 0.0M
2024-01-30 29.90 30.15 29.82 30.15 0.0M
2024-01-29 30.28 30.35 29.75 29.90 0.0M
2024-01-26 29.44 29.75 29.44 29.75 0.0M
2024-01-25 28.91 29.32 28.88 29.32 0.0M
2024-01-24 29.31 29.50 29.14 29.15 0.0M
2024-01-23 29.00 29.08 28.99 29.08 0.0M
2024-01-22 28.96 29.16 28.82 29.10 0.0M
2024-01-19 28.64 28.64 28.55 28.55 0.0M
2024-01-18 28.28 28.52 28.28 28.36 0.0M
2024-01-17 28.56 28.56 28.30 28.43 0.0M
2024-01-16 28.91 28.99 28.67 28.88 0.0M
2024-01-15 29.31 29.31 29.01 29.11 0.0M
2024-01-12 28.80 29.25 28.80 29.25 0.0M
2024-01-11 29.03 29.03 28.56 28.56 0.0M
2024-01-10 28.75 28.90 28.72 28.90 0.0M
2024-01-09 28.90 29.03 28.80 29.00 0.0M
2024-01-08 28.88 28.94 28.77 28.94 0.0M
2024-01-05 28.66 28.81 28.35 28.81 0.0M
2024-01-04 28.38 28.85 28.38 28.85 0.0M
2024-01-03 28.61 28.61 28.20 28.27 0.0M
2024-01-02 28.80 28.85 28.31 28.37 0.0M