VEOLIA ENVIRONNE. EO 5 - Price History
Monthly price history for VVD.F (VEOLIA ENVIRONNE. EO 5)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €29.29 | €29.29 |
| April 2024 | €29.14 | €29.14 |
| March 2024 | €30.10 | €30.10 |
| February 2024 | €28.80 | €28.80 |
| January 2024 | €30.01 | €30.01 |
| December 2023 | €28.67 | €28.67 |
| November 2023 | €28.80 | €28.80 |
| October 2023 | €25.50 | €25.50 |
| September 2023 | €27.85 | €27.85 |
| August 2023 | €28.81 | €28.81 |
| July 2023 | €29.71 | €29.71 |
| June 2023 | €28.66 | €28.66 |
| May 2023 | €27.56 | €27.56 |
| April 2023 | €27.60 | €28.74 |
| March 2023 | €27.37 | €28.50 |
| February 2023 | €27.16 | €28.28 |
| January 2023 | €26.15 | €27.23 |
| December 2022 | €23.13 | €24.08 |
| November 2022 | €23.48 | €24.45 |
| October 2022 | €21.74 | €22.64 |
| September 2022 | €18.96 | €19.74 |
| August 2022 | €21.51 | €22.40 |
| July 2022 | €23.42 | €24.39 |
| June 2022 | €21.18 | €23.02 |
| May 2022 | €24.38 | €26.50 |
| April 2022 | €25.62 | €27.85 |
| March 2022 | €26.68 | €29 |
| February 2022 | €28.74 | €31.24 |
| January 2022 | €29.59 | €32.17 |
| December 2021 | €29.52 | €32.09 |
| November 2021 | €26.18 | €28.46 |
| October 2021 | €26.10 | €28.37 |
| September 2021 | €24.30 | €26.42 |
| August 2021 | €26.76 | €29.09 |
| July 2021 | €25.39 | €27.60 |
| June 2021 | €23.49 | €25.54 |
| May 2021 | €23.59 | €25.65 |
| April 2021 | €23.72 | €26.47 |
| March 2021 | €19.65 | €21.93 |
| February 2021 | €20.14 | €22.47 |
| January 2021 | €19.76 | €22.05 |
| December 2020 | €18.03 | €20.12 |
| November 2020 | €17.11 | €19.10 |
| October 2020 | €14.29 | €15.95 |
| September 2020 | €16.61 | €18.54 |
| August 2020 | €17.79 | €19.86 |
| July 2020 | €17.71 | €19.76 |
| June 2020 | €17.92 | €20 |
| May 2020 | €17.79 | €19.85 |
| April 2020 | €16.93 | €19.36 |
| March 2020 | €16.87 | €19.30 |
| February 2020 | €22.73 | €26 |
| January 2020 | €23.29 | €26.64 |
| December 2019 | €20.92 | €23.93 |
| November 2019 | €20.35 | €23.28 |
| October 2019 | €20.36 | €23.29 |
| September 2019 | €20.33 | €23.25 |
| August 2019 | €18.87 | €21.58 |
| July 2019 | €19.71 | €22.55 |
| June 2019 | €18.65 | €21.33 |
| May 2019 | €17.92 | €20.50 |
| April 2019 | €17.60 | €21.03 |
| March 2019 | €16.65 | €19.89 |
| February 2019 | €16.10 | €19.24 |
| January 2019 | €15.34 | €18.32 |
| December 2018 | €14.90 | €17.80 |
| November 2018 | €15.62 | €18.66 |
| October 2018 | €14.90 | €17.80 |
| September 2018 | €14.44 | €17.26 |
| August 2018 | €15.20 | €18.16 |
| July 2018 | €16.19 | €19.34 |
| June 2018 | €15.31 | €18.30 |
| May 2018 | €16.35 | €19.54 |
| April 2018 | €15.85 | €19.72 |
| March 2018 | €15.41 | €19.16 |
| February 2018 | €16.10 | €20.02 |
| January 2018 | €16.24 | €20.20 |
| December 2017 | €17.22 | €21.41 |
| November 2017 | €17.17 | €21.35 |
| October 2017 | €16.31 | €20.28 |
| September 2017 | €15.73 | €19.56 |
| August 2017 | €15.81 | €19.66 |
| July 2017 | €15.42 | €19.18 |
| June 2017 | €14.85 | €18.47 |
| May 2017 | €15.78 | €19.62 |
| April 2017 | €13.94 | €17.33 |
| March 2017 | €13.46 | €17.50 |
| February 2017 | €11.83 | €15.39 |
| January 2017 | €12.21 | €15.87 |
| December 2016 | €12.44 | €16.17 |
| November 2016 | €12.58 | €16.36 |
| October 2016 | €15.30 | €19.90 |
| September 2016 | €15.65 | €20.35 |
| August 2016 | €14.55 | €18.92 |
| July 2016 | €15.22 | €19.79 |
| June 2016 | €14.87 | €19.34 |
| May 2016 | €15.55 | €20.22 |
| April 2016 | €16.05 | €21.57 |
| March 2016 | €15.74 | €21.15 |
| February 2016 | €15.32 | €20.60 |
| January 2016 | €16.27 | €21.87 |
| December 2015 | €16.48 | €22.15 |
| November 2015 | €16.74 | €22.50 |
| October 2015 | €15.76 | €21.18 |
| September 2015 | €15.11 | €20.30 |
| August 2015 | €14.56 | €19.58 |
| July 2015 | €15.09 | €20.28 |
| June 2015 | €13.74 | €18.48 |
| May 2015 | €14.05 | €18.88 |
| April 2015 | €13.56 | €18.88 |
| March 2015 | €12.60 | €17.55 |
| February 2015 | €12.50 | €17.40 |
| January 2015 | €11.71 | €16.30 |
| December 2014 | €10.67 | €14.86 |
| November 2014 | €10.56 | €14.70 |
| October 2014 | €9.61 | €13.38 |
| September 2014 | €10.02 | €13.94 |
| August 2014 | €9.91 | €13.80 |
| July 2014 | €9.44 | €13.15 |
| June 2014 | €10 | €13.92 |
| May 2014 | €10 | €13.93 |
| April 2014 | €9.63 | €13.40 |
| March 2014 | €9.87 | €14.43 |
| February 2014 | €9.38 | €13.71 |
| January 2014 | €7.97 | €11.66 |
| December 2013 | €8.02 | €11.73 |
| November 2013 | €8.18 | €11.96 |
| October 2013 | €8.66 | €12.67 |
| September 2013 | €8.58 | €12.54 |
| August 2013 | €7.98 | €11.66 |
| July 2013 | €6.90 | €10.08 |
| June 2013 | €5.93 | €8.67 |
| May 2013 | €6.55 | €9.58 |
| April 2013 | €6.74 | €10.52 |
| March 2013 | €6.34 | €9.90 |
| February 2013 | €6.22 | €9.70 |
| January 2013 | €6.07 | €9.47 |
| December 2012 | €5.82 | €9.08 |
| November 2012 | €5.35 | €8.35 |
| October 2012 | €4.92 | €7.68 |
| September 2012 | €5.45 | €8.50 |
| August 2012 | €5.43 | €8.47 |
| July 2012 | €5.86 | €9.14 |
| June 2012 | €6.41 | €10 |
| May 2012 | €5.96 | €9.30 |
| April 2012 | €6.64 | €11.09 |
| March 2012 | €7.46 | €12.46 |
| February 2012 | €5.51 | €9.20 |
| January 2012 | €5.19 | €8.68 |
| December 2011 | €5.08 | €8.48 |
| November 2011 | €5.63 | €9.40 |
| October 2011 | €6.21 | €10.36 |
| September 2011 | €6.65 | €11.11 |
| August 2011 | €6.92 | €11.56 |
| July 2011 | €9.44 | €15.77 |
| June 2011 | €11.67 | €19.49 |
| May 2011 | €12.60 | €21.04 |
| April 2011 | €12.78 | €22.53 |
| March 2011 | €12.42 | €21.90 |
| February 2011 | €13.54 | €23.87 |
| January 2011 | €12.93 | €22.79 |
| December 2010 | €12.73 | €22.44 |
| November 2010 | €11.56 | €20.37 |
| October 2010 | €12 | €21.14 |
| September 2010 | €11.01 | €19.40 |
| August 2010 | €10.44 | €18.41 |
| July 2010 | €11.57 | €20.40 |
| June 2010 | €10.96 | €19.32 |
| May 2010 | €11.87 | €20.92 |
| April 2010 | €12.79 | €23.72 |
| March 2010 | €13.81 | €25.62 |
| February 2010 | €12.82 | €23.77 |
| January 2010 | €12.88 | €23.88 |
| December 2009 | €12.36 | €22.92 |
| November 2009 | €12.11 | €22.46 |
| October 2009 | €12.04 | €22.32 |
| September 2009 | €14.21 | €26.35 |
| August 2009 | €13.03 | €24.17 |
| July 2009 | €12.94 | €24 |
| June 2009 | €11.33 | €21.01 |
| May 2009 | €11.22 | €20.80 |
| April 2009 | €10.66 | €20.85 |
| March 2009 | €8.08 | €15.79 |
| February 2009 | €8.56 | €16.74 |
| January 2009 | €9.14 | €17.87 |
| December 2008 | €11.13 | €21.77 |
| November 2008 | €9.93 | €19.41 |
| October 2008 | €9.94 | €19.43 |
| September 2008 | €14.74 | €28.83 |
| August 2008 | €18.82 | €36.81 |
| July 2008 | €17.42 | €34.06 |
| June 2008 | €18.26 | €35.70 |
| May 2008 | €23.68 | €46.30 |
| April 2008 | €23.25 | €46.64 |
| March 2008 | €22.07 | €44.26 |
| February 2008 | €29.24 | €58.64 |
| January 2008 | €27.15 | €54.46 |
| December 2007 | €31.18 | €62.54 |
| November 2007 | €31.59 | €63.37 |
| October 2007 | €30.79 | €61.75 |
| September 2007 | €30.16 | €60.49 |
| August 2007 | €28.11 | €56.38 |
| July 2007 | €27.22 | €54.59 |
| June 2007 | €28.77 | €57.71 |
| May 2007 | €31.06 | €62.30 |
| April 2007 | €30.41 | €61 |
| March 2007 | €27.87 | €55.90 |
| February 2007 | €26.67 | €53.49 |
| January 2007 | €26.77 | €53.70 |
| December 2006 | €27.17 | €54.50 |
| November 2006 | €24.82 | €49.79 |
| October 2006 | €23.83 | €47.80 |
| September 2006 | €23.64 | €47.41 |
| August 2006 | €21.90 | €43.92 |
| July 2006 | €21.19 | €42.51 |
| June 2006 | €20.18 | €40.47 |
| May 2006 | €21.69 | €43.51 |
| April 2006 | €23.78 | €47.70 |
| March 2006 | €22.93 | €46 |
| February 2006 | €21.90 | €43.92 |
| January 2006 | €20.86 | €41.84 |
| December 2005 | €19.20 | €38.50 |
| November 2005 | €18.24 | €36.59 |
| October 2005 | €17.23 | €34.56 |
| September 2005 | €17.62 | €35.35 |
| August 2005 | €16.58 | €33.25 |
| July 2005 | €16.11 | €32.31 |
| June 2005 | €15.64 | €31.37 |
| May 2005 | €15.40 | €30.88 |
| April 2005 | €14.30 | €28.68 |
| March 2005 | €13.71 | €27.50 |
| February 2005 | €12.98 | €26.03 |
| January 2005 | €13.49 | €27.05 |
| December 2004 | €12.96 | €26 |
| November 2004 | €11.94 | €23.95 |
| October 2004 | €11.74 | €23.54 |
| September 2004 | €11.57 | €23.20 |
| August 2004 | €10.77 | €21.60 |
| July 2004 | €10.90 | €21.87 |
| June 2004 | €11.67 | €23.40 |
| May 2004 | €10.82 | €21.70 |
| April 2004 | €10.99 | €22.05 |
| March 2004 | €11.22 | €22.51 |
| February 2004 | €11.89 | €23.84 |
| January 2004 | €11.19 | €22.44 |
| December 2003 | €10.60 | €21.26 |
| November 2003 | €9.69 | €19.43 |
| October 2003 | €9.44 | €18.93 |
| September 2003 | €9.62 | €19.29 |
| August 2003 | €8.72 | €17.48 |
| July 2003 | €8.27 | €16.58 |
| June 2003 | €8.85 | €17.75 |
| May 2003 | €9.55 | €19.15 |
| April 2003 | €9.70 | €19.45 |
| March 2003 | €7.63 | €15.30 |
| February 2003 | €8.13 | €16.30 |
| January 2003 | €10.82 | €21.70 |
| December 2002 | €10.47 | €21 |
| November 2002 | €12.36 | €24.80 |
| October 2002 | €11.82 | €23.70 |
| September 2002 | €9.97 | €20 |
| August 2002 | €12.56 | €25.20 |
| July 2002 | €11.47 | €23 |
| June 2002 | €16.05 | €32.20 |
| May 2002 | €16.95 | €34 |
| April 2002 | €18.45 | €37 |
| March 2002 | €17.85 | €35.80 |
| February 2002 | €18.40 | €36.90 |
| January 2002 | €19.14 | €38.40 |
| December 2001 | €18.20 | €36.50 |
| November 2001 | €20.94 | €42 |
| October 2001 | €21.24 | €42.60 |
| September 2001 | €21.44 | €43 |
| August 2001 | €23.68 | €47.50 |
| July 2001 | €24.18 | €48.50 |
| June 2001 | €24.43 | €49 |
| May 2001 | €25.18 | €50.50 |
| April 2001 | €24.68 | €49.50 |
| March 2001 | €24.93 | €50 |
| February 2001 | €23.18 | €46.50 |
| January 2001 | €20.94 | €42 |
| December 2000 | €23.43 | €47 |
| November 2000 | €23.68 | €47.50 |
| October 2000 | €21.44 | €43 |
| September 2000 | €20.94 | €42 |
VVD.F
Price: €29.29
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 8.54%
Payout Ratio: 94.12%
Payout Ratio Range:
Dividend Per Share: 2.50 EUR
Earnings Per Share: 1.50 EUR
P/E Ratio: 19.27
Exchange: FRA
Sector: Industrials
Industry: Waste Management
Volume: 12254
Market Capitalization: 21.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 14.23%
DGR5: 13.05%