VEOLIA ENVIRONNE. EO 5 - Price History
Monthly price history for VVD.DE (VEOLIA ENVIRONNE. EO 5)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €30.77 | €30.77 |
| April 2024 | €28.74 | €28.74 |
| March 2024 | €28.80 | €30.09 |
| February 2024 | €27.86 | €29.11 |
| January 2024 | €28.99 | €30.29 |
| December 2023 | €27.46 | €28.69 |
| November 2023 | €27.67 | €28.91 |
| October 2023 | €24.70 | €25.81 |
| September 2023 | €26.28 | €27.46 |
| August 2023 | €27.66 | €28.90 |
| July 2023 | €28.37 | €29.64 |
| June 2023 | €28.53 | €29.81 |
| May 2023 | €26.31 | €27.49 |
| April 2023 | €26.38 | €28.71 |
| March 2023 | €26.14 | €28.44 |
| February 2023 | €26.04 | €28.33 |
| January 2023 | €25.02 | €27.22 |
| December 2022 | €22.23 | €24.19 |
| November 2022 | €22.39 | €24.36 |
| October 2022 | €20.78 | €22.61 |
| September 2022 | €18.04 | €19.63 |
| August 2022 | €20.77 | €22.60 |
| July 2022 | €22.37 | €24.34 |
| June 2022 | €20.49 | €23.28 |
| May 2022 | €22.88 | €26 |
| April 2022 | €24.54 | €27.88 |
| March 2022 | €25.59 | €29.08 |
| February 2022 | €27.41 | €31.14 |
| January 2022 | €28.06 | €31.88 |
| December 2021 | €28.26 | €32.11 |
| November 2021 | €25 | €28.41 |
| October 2021 | €24.81 | €28.19 |
| September 2021 | €23.36 | €26.54 |
| August 2021 | €24.68 | €28.05 |
| July 2021 | €23.50 | €26.70 |
| June 2021 | €21.64 | €24.59 |
| May 2021 | €21.83 | €24.81 |
| April 2021 | €21.88 | €25.54 |
| March 2021 | €18.09 | €21.12 |
| February 2021 | €18.48 | €21.57 |
| January 2021 | €18.20 | €21.25 |
| December 2020 | €16.59 | €19.37 |
| November 2020 | €15.94 | €18.61 |
| October 2020 | €13.22 | €15.43 |
| September 2020 | €15.24 | €17.79 |
| August 2020 | €16.72 | €19.52 |
| July 2020 | €15.94 | €18.61 |
| June 2020 | €16.56 | €19.33 |
| May 2020 | €16.24 | €18.95 |
| April 2020 | €15.72 | €18.84 |
| March 2020 | €15.63 | €18.73 |
| February 2020 | €20.84 | €24.97 |
| January 2020 | €21.48 | €25.74 |
| December 2019 | €19.35 | €23.19 |
| November 2019 | €18.68 | €22.39 |
| October 2019 | €18.96 | €22.73 |
| September 2019 | €18.72 | €22.44 |
| August 2019 | €17.51 | €20.98 |
| July 2019 | €18.29 | €21.92 |
| June 2019 | €17.23 | €20.65 |
| May 2019 | €16.69 | €20.01 |
| April 2019 | €16.19 | €20.30 |
| March 2019 | €15.32 | €19.22 |
| February 2019 | €14.84 | €18.61 |
| January 2019 | €14.14 | €17.73 |
| December 2018 | €13.68 | €17.15 |
| November 2018 | €14.44 | €18.11 |
| October 2018 | €13.55 | €16.99 |
| September 2018 | €13.19 | €16.54 |
| August 2018 | €13.96 | €17.51 |
| July 2018 | €15.02 | €18.84 |
| June 2018 | €14.10 | €17.68 |
| May 2018 | €14.94 | €18.73 |
| April 2018 | €14.51 | €18.96 |
| March 2018 | €14.05 | €18.37 |
| February 2018 | €14.98 | €19.57 |
| January 2018 | €15.01 | €19.62 |
| December 2017 | €15.76 | €20.60 |
| November 2017 | €15.86 | €20.73 |
| October 2017 | €14.90 | €19.48 |
| September 2017 | €14.39 | €18.81 |
| August 2017 | €14.54 | €19 |
| July 2017 | €14.10 | €18.44 |
| June 2017 | €13.74 | €17.95 |
| May 2017 | €14.45 | €18.89 |
| April 2017 | €12.88 | €16.83 |
| March 2017 | €12.34 | €16.90 |
| February 2017 | €10.91 | €14.94 |
| January 2017 | €11.12 | €15.22 |
| December 2016 | €11.37 | €15.57 |
| November 2016 | €11.48 | €15.72 |
| October 2016 | €14.01 | €19.18 |
| September 2016 | €14.48 | €19.83 |
| August 2016 | €13.45 | €18.42 |
| July 2016 | €13.98 | €19.15 |
| June 2016 | €13.70 | €18.76 |
| May 2016 | €14.21 | €19.46 |
| April 2016 | €14.43 | €20.46 |
| March 2016 | €14.40 | €20.42 |
| February 2016 | €14.05 | €19.92 |
| January 2016 | €15.01 | €21.29 |
| December 2015 | €15.11 | €21.42 |
| November 2015 | €15.46 | €21.93 |
| October 2015 | €14.36 | €20.36 |
| September 2015 | €13.87 | €19.67 |
| August 2015 | €13.27 | €18.82 |
| July 2015 | €13.76 | €19.52 |
| June 2015 | €12.63 | €17.91 |
| May 2015 | €12.81 | €18.16 |
| April 2015 | €12.42 | €18.26 |
| March 2015 | €11.62 | €17.08 |
| February 2015 | €11.37 | €16.72 |
| January 2015 | €10.71 | €15.76 |
| December 2014 | €9.70 | €14.27 |
| November 2014 | €9.61 | €14.14 |
| October 2014 | €8.74 | €12.86 |
| September 2014 | €9.17 | €13.49 |
| August 2014 | €9.10 | €13.38 |
| July 2014 | €8.61 | €12.67 |
| June 2014 | €9.14 | €13.44 |
| May 2014 | €9.18 | €13.50 |
| April 2014 | €8.80 | €12.95 |
| March 2014 | €8.97 | €13.87 |
| February 2014 | €8.53 | €13.20 |
| January 2014 | €7.24 | €11.20 |
| December 2013 | €7.26 | €11.23 |
| November 2013 | €7.45 | €11.52 |
| October 2013 | €7.89 | €12.21 |
| September 2013 | €7.85 | €12.15 |
| August 2013 | €7.27 | €11.25 |
| July 2013 | €6.31 | €9.77 |
| June 2013 | €5.41 | €8.37 |
| May 2013 | €5.96 | €9.22 |
| April 2013 | €6.11 | €10.12 |
| March 2013 | €5.78 | €9.57 |
| February 2013 | €5.65 | €9.35 |
| January 2013 | €5.54 | €9.18 |
| December 2012 | €5.31 | €8.79 |
| November 2012 | €4.94 | €8.18 |
| October 2012 | €4.46 | €7.39 |
| September 2012 | €4.95 | €8.20 |
| August 2012 | €4.92 | €8.15 |
| July 2012 | €5.36 | €8.87 |
| June 2012 | €5.75 | €9.53 |
| May 2012 | €5.37 | €8.89 |
| April 2012 | €5.97 | €10.62 |
| March 2012 | €6.76 | €12.01 |
| February 2012 | €4.97 | €8.84 |
| January 2012 | €4.68 | €8.31 |
| December 2011 | €4.66 | €8.30 |
| November 2011 | €5.26 | €9.35 |
| October 2011 | €5.61 | €9.98 |
| September 2011 | €5.98 | €10.62 |
| August 2011 | €6.26 | €11.14 |
| July 2011 | €8.68 | €15.44 |
| June 2011 | €10.57 | €18.80 |
| May 2011 | €11.43 | €20.32 |
| April 2011 | €11.62 | €21.83 |
| March 2011 | €11.29 | €21.23 |
| February 2011 | €12.25 | €23.02 |
| January 2011 | €11.78 | €22.15 |
| December 2010 | €11.45 | €21.52 |
| November 2010 | €10.44 | €19.61 |
| October 2010 | €10.82 | €20.33 |
| September 2010 | €9.92 | €18.65 |
| August 2010 | €9.34 | €17.55 |
| July 2010 | €10.42 | €19.58 |
| June 2010 | €9.93 | €18.66 |
| May 2010 | €10.79 | €20.27 |
| April 2010 | €11.51 | €24.12 |
| March 2010 | €12.43 | €26.06 |
| February 2010 | €11.43 | €23.95 |
| January 2010 | €11.60 | €24.30 |
| December 2009 | €11.23 | €23.54 |
| November 2009 | €10.91 | €22.87 |
| October 2009 | €10.93 | €22.91 |
| September 2009 | €12.80 | €26.83 |
| August 2009 | €11.87 | €24.89 |
| July 2009 | €11.74 | €24.61 |
| June 2009 | €10.37 | €21.73 |
| May 2009 | €10.03 | €21.02 |
| April 2009 | €9.69 | €21.40 |
| March 2009 | €7.36 | €16.26 |
| February 2009 | €7.72 | €17.06 |
| January 2009 | €8.33 | €18.40 |
| December 2008 | €10.08 | €22.27 |
| November 2008 | €9 | €19.87 |
| October 2008 | €8.84 | €19.52 |
| September 2008 | €13.10 | €28.93 |
| August 2008 | €16.91 | €37.35 |
| July 2008 | €15.84 | €35 |
| June 2008 | €16.48 | €36.39 |
| May 2008 | €20.92 | €46.22 |
| April 2008 | €20.99 | €47.54 |
| March 2008 | €19.85 | €44.94 |
| February 2008 | €26.28 | €59.52 |
| January 2008 | €24.51 | €55.50 |
| December 2007 | €28.20 | €63.86 |
| November 2007 | €28.32 | €64.14 |
| October 2007 | €27.68 | €62.68 |
| September 2007 | €26.95 | €61.02 |
| August 2007 | €25.31 | €57.31 |
| July 2007 | €24.54 | €55.58 |
| June 2007 | €26.07 | €59.05 |
| May 2007 | €27.59 | €62.48 |
| April 2007 | €26.49 | €61.04 |
| March 2007 | €24.27 | €55.92 |
| February 2007 | €24.05 | €55.40 |
| January 2007 | €23.38 | €53.87 |
| December 2006 | €23.70 | €54.59 |
| November 2006 | €21.90 | €50.46 |
| October 2006 | €20.85 | €48.03 |
| September 2006 | €20.70 | €47.68 |
| August 2006 | €19.04 | €43.86 |
| July 2006 | €18.52 | €42.68 |
| June 2006 | €17.57 | €40.48 |
| May 2006 | €18.52 | €42.66 |
| April 2006 | €20.07 | €47.11 |
| March 2006 | €19.85 | €46.59 |
| February 2006 | €18.66 | €43.79 |
| January 2006 | €17.50 | €41.08 |
| December 2005 | €16.25 | €38.14 |
| November 2005 | €15.37 | €36.07 |
| October 2005 | €14.90 | €34.96 |
| September 2005 | €15.04 | €35.29 |
| August 2005 | €14.24 | €33.42 |
| July 2005 | €14.22 | €33.39 |
| June 2005 | €13.26 | €31.11 |
| May 2005 | €13.22 | €31.03 |
| April 2005 | €12.03 | €28.86 |
| March 2005 | €11.39 | €27.32 |
| February 2005 | €11.08 | €26.56 |
| January 2005 | €11.41 | €27.38 |
| December 2004 | €10.64 | €25.51 |
| November 2004 | €10.02 | €24.03 |
| October 2004 | €9.88 | €23.70 |
| September 2004 | €9.63 | €23.10 |
| August 2004 | €9.09 | €21.80 |
| July 2004 | €9.58 | €22.98 |
| June 2004 | €9.19 | €22.05 |
| May 2004 | €9.01 | €22.17 |
| April 2004 | €9.06 | €22.28 |
| March 2004 | €9.41 | €23.15 |
| February 2004 | €9.76 | €24.01 |
| January 2004 | €9.25 | €22.75 |
| December 2003 | €7.94 | €19.54 |
| November 2003 | €7.93 | €19.50 |
| October 2003 | €7.82 | €19.25 |
| September 2003 | €7.90 | €19.44 |
| August 2003 | €7.01 | €17.24 |
| July 2003 | €6.80 | €16.74 |
| June 2003 | €8.11 | €19.94 |
| May 2003 | €7.33 | €18.04 |
| April 2003 | €6.91 | €17.54 |
| March 2003 | €6.52 | €16.53 |
| January 2003 | €9.64 | €24.45 |
| December 2002 | €8.45 | €21.44 |
| November 2002 | €9.56 | €24.25 |
| October 2002 | €9.08 | €23.05 |
| September 2002 | €8.06 | €20.44 |
| August 2002 | €9.06 | €22.99 |
| July 2002 | €9.60 | €24.35 |
| June 2002 | €12.42 | €31.52 |
| May 2002 | €14.63 | €37.66 |
| April 2002 | €13.97 | €35.98 |
| March 2002 | €14.49 | €37.30 |
| February 2002 | €14.24 | €36.67 |
| January 2002 | €14.66 | €37.76 |
| December 2001 | €14.24 | €36.67 |
| November 2001 | €16.17 | €41.62 |
| October 2001 | €16.48 | €42.42 |
| August 2001 | €18.28 | €47.08 |
| July 2001 | €18.75 | €48.26 |
| April 2001 | €19.79 | €51.53 |
VVD.DE
Price: €30.77
52 week price:
Dividend Yield: 4.33%
5-year range yield:
Forward Dividend Yield: 4.08%
Payout Ratio: 190.84%
Payout Ratio Range:
Dividend Per Share: 1.25 EUR
Earnings Per Share: 1.31 EUR
P/E Ratio: 22.40
Exchange: GER
Sector: Industrials
Industry: Waste Management
Market Capitalization: 21.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 14.18%
DGR5: 13.01%