Tradegate Exchange

Veolia Environnement S.A.

293

265

28.34

Date	Time	Volume	Order Volume	Price
14/06/2024	21:39:30.566	190		28.34
			190	28.34
			190	28.34
14/06/2024	21:36:13.514	110		28.21
			110	28.21
			110	28.21
14/06/2024	21:36:13.439	190		28.21
			190	28.21
			190	28.21
14/06/2024	21:31:53.265	100		28.09
			100	28.09
			100	28.09
14/06/2024	21:00:49.670	2		28.22
			2	28.22
			2	28.22
14/06/2024	20:23:34.420	7		28.22
			7	28.22
			7	28.22
14/06/2024	20:08:50.531	55		28.21
			55	28.21
			55	28.21
14/06/2024	20:04:17.155	18		28.14
			18	28.14
			18	28.14
14/06/2024	20:00:52.545	100		28.14
			100	28.14
			100	28.14
14/06/2024	19:52:45.580	120		28.05
			120	28.05
			120	28.05
14/06/2024	19:45:13.007	10		28.07
			10	28.07
			10	28.07
14/06/2024	19:28:43.604	20		28.08
			20	28.08
			20	28.08
14/06/2024	19:24:07.596	100		27.98
			100	27.98
			100	27.98
14/06/2024	19:14:19.954	100		28.01
			100	28.01
			100	28.01
14/06/2024	18:49:12.665	4		27.84
			4	27.84
			4	27.84
14/06/2024	18:43:43.790	32		27.86
			32	27.86
			32	27.86
14/06/2024	18:41:23.357	30		27.97
			30	27.97
			30	27.97
14/06/2024	18:35:50.630	10		27.97
			10	27.97
			10	27.97
14/06/2024	18:34:00.212	100		27.88
			100	27.88
			100	27.88
14/06/2024	18:28:43.448	70		27.88
			70	27.88
			70	27.88
14/06/2024	18:00:50.691	28		27.92
			28	27.92
			28	27.92
14/06/2024	17:45:36.699	30		27.88
			30	27.88
			30	27.88
14/06/2024	17:44:51.232	20		27.88
			20	27.88
			20	27.88
14/06/2024	17:44:08.359	20		27.88
			20	27.88
			20	27.88
14/06/2024	17:41:28.179	190		27.84
			190	27.84
			190	27.84
14/06/2024	17:39:18.104	30		27.97
			30	27.97
			30	27.97
14/06/2024	17:36:49.255	12		27.98
			12	27.98
			12	27.98
14/06/2024	17:35:32.572	25		27.86
			15	27.86
			10	27.86
			25	27.86
14/06/2024	17:29:12.229	1		27.91
			1	27.91
			1	27.91
14/06/2024	17:24:57.253	100		27.89
			100	27.89
			100	27.89
14/06/2024	17:23:23.126	2		27.84
			2	27.84
			2	27.84
14/06/2024	17:22:25.462	180		27.80
			180	27.80
			180	27.80
14/06/2024	17:21:25.720	41		27.82
			41	27.82
			41	27.82
14/06/2024	17:19:04.590	720		27.82
			720	27.82
			720	27.82
14/06/2024	17:17:44.486	20		27.84
			20	27.84
			20	27.84
14/06/2024	17:09:48.273	50		27.76
			50	27.76
			50	27.76
14/06/2024	17:00:42.511	250		27.78
			250	27.78
			250	27.78
14/06/2024	16:59:19.116	250		27.79
			250	27.79
			250	27.79
14/06/2024	16:56:51.085	50		27.80
			50	27.80
			50	27.80
14/06/2024	16:56:34.912	1 100		27.80
			1 100	27.80
			1 100	27.80
14/06/2024	16:54:14.211	50		27.80
			50	27.80
			50	27.80
14/06/2024	16:54:10.715	33		27.81
			33	27.81
			33	27.81
14/06/2024	16:53:27.724	31		27.78
			31	27.78
			31	27.78
14/06/2024	16:52:54.566	1		27.77
			1	27.77
			1	27.77
14/06/2024	16:52:36.500	40		27.77
			40	27.77
			40	27.77
14/06/2024	16:49:57.191	10		27.73
			10	27.73
			10	27.73
14/06/2024	16:49:13.739	250		27.72
			250	27.72
			250	27.72
14/06/2024	16:48:59.791	100		27.73
			100	27.73
			100	27.73
14/06/2024	16:46:27.784	30		27.75
			30	27.75
			30	27.75
14/06/2024	16:42:23.339	360		27.70
			360	27.70
			360	27.70
14/06/2024	16:41:14.752	10		27.71
			10	27.71
			10	27.71
14/06/2024	16:38:07.669	125		27.74
			74	27.74
			51	27.74
			125	27.74
14/06/2024	16:36:05.337	170		27.77
			170	27.77
			170	27.77
14/06/2024	16:34:07.018	2		27.82
			2	27.82
			2	27.82
14/06/2024	16:33:31.040	10		27.80
			10	27.80
			10	27.80
14/06/2024	16:28:31.675	100		27.82
			100	27.82
			100	27.82
14/06/2024	16:27:52.403	100		27.83
			100	27.83
			100	27.83
14/06/2024	16:22:17.847	34		27.84
			34	27.84
			34	27.84
14/06/2024	16:21:12.402	300		27.80
			300	27.80
			300	27.80
14/06/2024	16:19:28.740	190		27.79
			190	27.79
			190	27.79
14/06/2024	16:17:32.991	1		27.74
			1	27.74
			1	27.74
14/06/2024	16:16:27.005	10		27.74
			10	27.74
			10	27.74
14/06/2024	16:12:09.174	17		27.71
			17	27.71
			17	27.71
14/06/2024	16:10:25.089	10		27.68
			10	27.68
			10	27.68
14/06/2024	16:05:44.891	700		27.75
			700	27.75
			700	27.75
14/06/2024	16:04:39.602	100		27.79
			100	27.79
			100	27.79
14/06/2024	16:03:14.910	90		27.78
			90	27.78
			90	27.78
14/06/2024	16:01:59.418	1		27.80
			1	27.80
			1	27.80
14/06/2024	15:59:00.915	20		27.84
			20	27.84
			20	27.84
14/06/2024	15:56:14.089	122		27.75
			122	27.75
			122	27.75
14/06/2024	15:52:44.949	900		27.83
			900	27.83
			900	27.83
14/06/2024	15:52:37.114	1 100		27.83
			1 100	27.83
			1 100	27.83
14/06/2024	15:49:35.882	35		27.85
			35	27.85
			35	27.85
14/06/2024	15:48:45.373	30		27.85
			30	27.85
			30	27.85
14/06/2024	15:33:41.512	10		28.03
			10	28.03
			10	28.03
14/06/2024	15:31:23.887	50		28.01
			50	28.01
			50	28.01
14/06/2024	15:29:56.497	50		28.00
			50	28.00
			50	28.00
14/06/2024	15:29:34.392	190		28.01
			190	28.01
			190	28.01
14/06/2024	15:29:29.590	25		28.01
			25	28.01
			25	28.01
14/06/2024	15:27:38.428	250		28.00
			250	28.00
			250	28.00
14/06/2024	15:24:06.760	5		27.95
			5	27.95
			5	27.95
14/06/2024	15:18:10.898	212		27.90
			212	27.90
			212	27.90
14/06/2024	15:16:49.789	10		27.91
			10	27.91
			10	27.91
14/06/2024	15:14:43.089	130		27.90
			130	27.90
			130	27.90
14/06/2024	15:12:50.779	400		27.92
			400	27.92
			400	27.92
14/06/2024	15:06:14.607	45		27.90
			45	27.90
			45	27.90
14/06/2024	15:03:04.285	250		27.91
			250	27.91
			250	27.91
14/06/2024	15:01:28.468	305		27.91
			305	27.91
			305	27.91
14/06/2024	14:56:29.813	100		27.98
			100	27.98
			100	27.98
14/06/2024	14:56:17.314	110		27.99
			110	27.99
			110	27.99
14/06/2024	14:56:13.521	50		28.01
			50	28.01
			50	28.01
14/06/2024	14:55:19.039	1 100		28.00
			1 100	28.00
			1 100	28.00
14/06/2024	14:54:54.774	150		28.00
			150	28.00
			150	28.00
14/06/2024	14:50:59.084	150		28.01
			150	28.01
			150	28.01
14/06/2024	14:39:36.166	1		27.99
			1	27.99
			1	27.99
14/06/2024	14:38:22.009	227		28.00
			227	28.00
			227	28.00
14/06/2024	14:36:56.726	1 100		28.03
			1 100	28.03
			1 100	28.03
14/06/2024	14:32:39.817	200		28.04
			200	28.04
			200	28.04
14/06/2024	14:30:47.076	150		28.01
			150	28.01
			150	28.01
14/06/2024	14:30:29.979	40		28.00
			40	28.00
			40	28.00
14/06/2024	14:27:20.572	4		28.04
			4	28.04
			4	28.04
14/06/2024	14:26:17.748	116		28.00
			116	28.00
			116	28.00
14/06/2024	14:26:09.354	35		28.04
			35	28.04
			35	28.04
14/06/2024	14:22:26.026	100		27.94
			100	27.94
			100	27.94
14/06/2024	14:20:32.315	150		27.94
			150	27.94
			150	27.94
14/06/2024	14:20:31.769	300		27.94
			300	27.94
			300	27.94
14/06/2024	14:17:19.437	20		27.94
			20	27.94
			20	27.94
14/06/2024	14:14:56.016	3		27.88
			3	27.88
			3	27.88
14/06/2024	14:14:43.682	18		27.89
			18	27.89
			18	27.89
14/06/2024	14:12:40.438	700		27.83
			700	27.83
			700	27.83
14/06/2024	14:12:39.025	100		27.84
			100	27.84
			100	27.84
14/06/2024	14:10:48.167	1 335		27.80
			1 335	27.80
			1 335	27.80
14/06/2024	14:10:07.785	1 100		27.81
			1 100	27.81
			1 100	27.81
14/06/2024	14:08:56.729	600		27.81
			600	27.81
			600	27.81
14/06/2024	14:05:14.778	72		27.76
			72	27.76
			72	27.76
14/06/2024	14:05:04.285	250		27.74
			250	27.74
			250	27.74
14/06/2024	14:00:25.461	37		27.77
			37	27.77
			37	27.77
14/06/2024	14:00:20.555	66		27.76
			66	27.76
			66	27.76
14/06/2024	13:59:54.289	4		27.77
			4	27.77
			4	27.77
14/06/2024	13:59:33.290	25		27.77
			25	27.77
			25	27.77
14/06/2024	13:58:17.876	50		27.75
			50	27.75
			50	27.75
14/06/2024	13:57:50.322	60		27.75
			60	27.75
			60	27.75
14/06/2024	13:55:38.375	200		27.78
			200	27.78
			200	27.78
14/06/2024	13:53:14.512	40		27.75
			40	27.75
			40	27.75
14/06/2024	13:53:06.472	4		27.75
			4	27.75
			4	27.75
14/06/2024	13:51:12.987	15		27.75
			15	27.75
			15	27.75
14/06/2024	13:50:19.451	30		27.79
			30	27.79
			30	27.79
14/06/2024	13:48:19.320	40		27.75
			40	27.75
			40	27.75
14/06/2024	13:42:32.076	1		27.73
			1	27.73
			1	27.73
14/06/2024	13:38:40.254	22		27.85
			22	27.85
			22	27.85
14/06/2024	13:38:01.807	53		27.85
			53	27.85
			53	27.85
14/06/2024	13:36:14.412	571		27.79
			571	27.79
			571	27.79
14/06/2024	13:35:45.892	656		27.77
			656	27.77
			656	27.77
14/06/2024	13:34:52.609	250		27.71
			250	27.71
			250	27.71
14/06/2024	13:33:19.641	19		27.62
			19	27.62
			19	27.62
14/06/2024	13:33:17.449	200		27.61
			200	27.61
			200	27.61
14/06/2024	13:32:56.337	200		27.60
			200	27.60
			200	27.60
14/06/2024	13:32:47.337	200		27.58
			200	27.58
			200	27.58
14/06/2024	13:30:40.445	40		27.48
			40	27.48
			40	27.48
14/06/2024	13:29:40.813	420		27.48
			420	27.48
			420	27.48
14/06/2024	13:28:17.693	10		27.50
			10	27.50
			10	27.50
14/06/2024	13:23:43.569	74		27.47
			74	27.47
			74	27.47
14/06/2024	13:22:33.816	35		27.54
			35	27.54
			35	27.54
14/06/2024	13:20:01.625	2		27.47
			2	27.47
			2	27.47
14/06/2024	13:17:53.413	699		27.42
			699	27.42
			699	27.42
14/06/2024	13:16:51.848	30		27.50
			30	27.50
			30	27.50
14/06/2024	13:15:47.421	260		27.50
			50	27.50
			200	27.50
			260	27.50
			10	27.50
14/06/2024	13:15:47.286	600		27.50
			600	27.50
			340	27.50
			150	27.50
			110	27.50
14/06/2024	13:14:22.167	50		27.55
			50	27.55
			50	27.55
14/06/2024	13:13:33.020	36		27.60
			36	27.60
			36	27.60
14/06/2024	13:12:41.543	18		27.63
			18	27.63
			18	27.63
14/06/2024	13:06:44.166	75		27.64
			75	27.64
			75	27.64
14/06/2024	13:00:54.777	36		27.65
			36	27.65
			36	27.65
14/06/2024	12:59:03.432	20		27.66
			20	27.66
			20	27.66
14/06/2024	12:56:13.455	55		27.67
			55	27.67
			55	27.67
14/06/2024	12:55:34.023	11		27.76
			11	27.76
			11	27.76
14/06/2024	12:54:40.736	40		27.85
			40	27.85
			40	27.85
14/06/2024	12:51:56.908	1		27.85
			1	27.85
			1	27.85
14/06/2024	12:51:08.245	100		27.90
			100	27.90
			100	27.90
14/06/2024	12:49:18.546	800		27.72
			800	27.72
			800	27.72
14/06/2024	12:49:11.108	8		27.74
			8	27.74
			8	27.74
14/06/2024	12:48:04.024	1 100		27.72
			1 100	27.72
			1 100	27.72
14/06/2024	12:47:55.830	1 100		27.71
			1 100	27.71
			1 100	27.71
14/06/2024	12:47:28.114	25		27.68
			25	27.68
			25	27.68
14/06/2024	12:46:41.126	282		27.63
			282	27.63
			282	27.63
14/06/2024	12:46:37.924	350		27.60
			350	27.60
			350	27.60
14/06/2024	12:45:31.361	550		27.61
			550	27.61
			550	27.61
14/06/2024	12:43:13.844	100		27.69
			100	27.69
			100	27.69
14/06/2024	12:40:49.220	130		27.71
			130	27.71
			130	27.71
14/06/2024	12:35:37.879	400		27.75
			400	27.75
			400	27.75
14/06/2024	12:34:00.706	900		27.79
			900	27.79
			900	27.79
14/06/2024	12:33:46.101	1 100		27.79
			1 100	27.79
			1 100	27.79
14/06/2024	12:28:41.773	2		27.77
			2	27.77
			2	27.77
14/06/2024	12:28:36.495	18		27.77
			18	27.77
			18	27.77
14/06/2024	12:27:59.250	30		27.75
			30	27.75
			30	27.75
14/06/2024	12:25:57.941	18		27.77
			18	27.77
			18	27.77
14/06/2024	12:25:40.224	13		27.79
			13	27.79
			13	27.79
14/06/2024	12:25:37.577	571		27.80
			571	27.80
			500	27.80
			71	27.80
14/06/2024	12:24:26.475	1		27.86
			1	27.86
			1	27.86
14/06/2024	12:24:21.021	1		27.83
			1	27.83
			1	27.83
14/06/2024	12:24:05.426	214		27.84
			214	27.84
			214	27.84
14/06/2024	12:23:25.626	8		27.83
			8	27.83
			8	27.83
14/06/2024	12:20:39.558	900		27.90
			900	27.90
			900	27.90
14/06/2024	12:20:31.998	44		27.91
			44	27.91
			44	27.91
14/06/2024	12:18:44.124	400		27.89
			400	27.89
			400	27.89
14/06/2024	12:18:05.913	350		27.95
			350	27.95
			350	27.95
14/06/2024	12:17:06.147	26		27.98
			26	27.98
			26	27.98
14/06/2024	12:15:35.525	1		28.02
			1	28.02
			1	28.02
14/06/2024	12:15:00.306	712		27.99
			32	27.99
			712	27.99
			100	27.99
			340	27.99
			240	27.99
14/06/2024	12:15:00.181	212		28.00
			1	28.00
			212	28.00
			1	28.00
			30	28.00
			100	28.00
			80	28.00
14/06/2024	12:14:55.294	1		28.01
			1	28.01
			1	28.01
14/06/2024	12:14:13.585	500		28.07
			500	28.07
			500	28.07
14/06/2024	12:13:46.926	7		28.07
			7	28.07
			7	28.07
14/06/2024	12:12:24.789	40		28.05
			40	28.05
			40	28.05
14/06/2024	12:09:17.326	15		28.11
			15	28.11
			15	28.11
14/06/2024	12:07:33.952	100		28.09
			100	28.09
			100	28.09
14/06/2024	12:07:33.759	35		28.10
			35	28.10
			35	28.10
14/06/2024	12:04:42.687	50		28.11
			50	28.11
			50	28.11
14/06/2024	12:03:49.096	170		28.19
			170	28.19
			170	28.19
14/06/2024	12:03:49.041	150		28.20
			150	28.20
			150	28.20
14/06/2024	11:59:54.686	20		28.27
			20	28.27
			20	28.27
14/06/2024	11:59:32.844	100		28.27
			100	28.27
			100	28.27
14/06/2024	11:59:25.767	33		28.27
			33	28.27
			33	28.27
14/06/2024	11:59:20.050	189		28.27
			189	28.27
			189	28.27
14/06/2024	11:57:14.950	120		28.28
			120	28.28
			120	28.28
14/06/2024	11:56:33.189	42		28.29
			42	28.29
			42	28.29
14/06/2024	11:42:49.882	100		28.28
			100	28.28
			100	28.28
14/06/2024	11:37:57.050	1		28.32
			1	28.32
			1	28.32
14/06/2024	11:37:56.744	100		28.32
			100	28.32
			100	28.32
14/06/2024	11:31:24.026	35		28.25
			35	28.25
			35	28.25
14/06/2024	11:21:20.513	100		28.30
			100	28.30
			100	28.30
14/06/2024	11:21:19.379	87		28.33
			87	28.33
			87	28.33
14/06/2024	11:18:22.744	80		28.35
			80	28.35
			80	28.35
14/06/2024	11:17:44.195	75		28.38
			75	28.38
			75	28.38
14/06/2024	11:17:28.586	36		28.42
			36	28.42
			36	28.42
14/06/2024	11:17:24.108	495		28.45
			495	28.45
			495	28.45
14/06/2024	11:17:08.607	40		28.48
			40	28.48
			40	28.48
14/06/2024	11:16:14.714	600		28.48
			600	28.48
			600	28.48
14/06/2024	11:13:05.140	200		28.49
			200	28.49
			200	28.49
14/06/2024	11:08:56.817	2		28.49
			2	28.49
			2	28.49
14/06/2024	11:07:46.670	400		28.48
			400	28.48
			400	28.48
14/06/2024	11:07:38.869	1 100		28.48
			1 100	28.48
			1 100	28.48
14/06/2024	11:04:12.114	1		28.52
			1	28.52
			1	28.52
14/06/2024	11:01:50.682	16		28.43
			16	28.43
			16	28.43
14/06/2024	11:01:50.458	4		28.43
			4	28.43
			4	28.43
14/06/2024	11:01:43.788	500		28.44
			500	28.44
			417	28.44
			83	28.44
14/06/2024	11:01:38.313	1 100		28.50
			1 100	28.50
			970	28.50
			130	28.50
14/06/2024	10:57:19.092	6		28.53
			6	28.53
			6	28.53
14/06/2024	10:37:23.152	55		28.61
			55	28.61
			55	28.61
14/06/2024	10:33:43.326	30		28.60
			30	28.60
			30	28.60
14/06/2024	10:33:43.172	400		28.60
			400	28.60
			400	28.60
14/06/2024	10:18:05.912	32		28.62
			32	28.62
			32	28.62
14/06/2024	10:11:01.361	22		28.55
			22	28.55
			22	28.55
14/06/2024	10:09:35.915	2		28.59
			2	28.59
			2	28.59
14/06/2024	10:05:41.046	500		28.51
			500	28.51
			500	28.51
14/06/2024	10:04:10.407	470		28.60
			470	28.60
			20	28.60
			350	28.60
			100	28.60
14/06/2024	09:57:07.446	40		28.67
			40	28.67
			40	28.67
14/06/2024	09:49:47.699	356		28.64
			356	28.64
			356	28.64
14/06/2024	09:43:18.640	50		28.75
			50	28.75
			50	28.75
14/06/2024	09:40:23.549	300		28.78
			300	28.78
			300	28.78
14/06/2024	09:39:24.350	40		28.82
			40	28.82
			40	28.82
14/06/2024	09:30:19.524	1		28.73
			1	28.73
			1	28.73
14/06/2024	09:26:25.284	15		28.73
			15	28.73
			15	28.73
14/06/2024	09:25:41.225	67		28.67
			67	28.67
			67	28.67
14/06/2024	09:25:41.025	50		28.70
			50	28.70
			50	28.70
14/06/2024	09:24:11.126	18		28.76
			18	28.76
			18	28.76
14/06/2024	09:22:26.058	250		28.76
			250	28.76
			250	28.76
14/06/2024	09:16:42.477	120		28.80
			120	28.80
			120	28.80
14/06/2024	09:16:26.144	755		28.82
			755	28.82
			755	28.82
14/06/2024	09:16:20.593	60		28.82
			60	28.82
			60	28.82
14/06/2024	09:16:20.588	210		28.82
			210	28.82
			185	28.82
			25	28.82
14/06/2024	09:16:14.641	600		28.84
			600	28.84
			600	28.84
14/06/2024	09:13:51.590	100		28.94
			100	28.94
			100	28.94
14/06/2024	09:12:47.695	106		28.96
			106	28.96
			106	28.96
14/06/2024	09:05:01.037	585		29.00
			40	29.00
			585	29.00
			20	29.00
			25	29.00
			500	29.00
14/06/2024	09:04:05.884	40		29.01
			40	29.01
			40	29.01
14/06/2024	09:02:58.471	1 100		29.00
			175	29.00
			80	29.00
			110	29.00
			1 100	29.00
			35	29.00
			700	29.00
14/06/2024	09:02:36.777	66		29.03
			66	29.03
			66	29.03
14/06/2024	09:02:33.416	250		29.08
			250	29.08
			250	29.08
14/06/2024	09:01:57.962	70		29.10
			70	29.10
			70	29.10
14/06/2024	08:47:56.174	3		29.43
			3	29.43
			3	29.43
14/06/2024	08:47:33.563	1		29.48
			1	29.48
			1	29.48
14/06/2024	08:36:04.036	100		29.52
			100	29.52
			100	29.52
14/06/2024	08:04:42.294	21		29.58
			1	29.58
			21	29.58
			20	29.58
14/06/2024	08:00:00.993	180		29.56
			180	29.56
			180	29.56

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 123.22 / Ask: 123.42
Volume: 1 461 451
+2.24%

Top 5 Turnover

Realtime Quotes
Last Update:
14/06/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice