Veeva Systems Inc. (VEE.DE) XETRA
150.70
-0.65(-0.43%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
150.70
-0.65(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 148.75 | 150.7 | 150.7 | 150.7 | 148.75 | 61 |
| April 01, 2026 | 151.65 | 151.35 | 151.35 | 151.65 | 151.2 | 183 |
| March 31, 2026 | 152.4 | 152.4 | 152.4 | 152.4 | 152.4 | 66 |
| March 30, 2026 | 154.7 | 154.7 | 154.7 | 154.7 | 154.7 | 66 |
| March 27, 2026 | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 66 |
| March 26, 2026 | 155.15 | 156.15 | 156.15 | 156.15 | 155.15 | 66 |
| March 25, 2026 | 155.05 | 154.65 | 154.65 | 155.05 | 154.65 | 100 |
| March 24, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 13 |
| March 23, 2026 | 155.8 | 159.75 | 159.75 | 159.95 | 155.8 | 13 |
| March 20, 2026 | 159.4 | 158.75 | 158.75 | 159.4 | 158.75 | 28 |
| March 19, 2026 | 161.05 | 161.15 | 161.15 | 161.15 | 161 | 100 |
| March 18, 2026 | 161.2 | 161.2 | 161.2 | 161.2 | 161.2 | 20 |
| March 17, 2026 | 162 | 162 | 162 | 162 | 162 | 20 |
| March 16, 2026 | 157.4 | 161.3 | 161.3 | 161.3 | 157.4 | 20 |
| March 13, 2026 | 160.3 | 157.1 | 157.1 | 160.3 | 157.1 | 38 |
| March 12, 2026 | 160 | 160 | 160 | 160 | 160 | 24 |
| March 11, 2026 | 164.8 | 161.7 | 161.7 | 164.85 | 161.7 | 24 |
| March 10, 2026 | 167.75 | 162.05 | 162.05 | 169 | 159.3 | 512 |
| March 09, 2026 | 167.5 | 167.45 | 167.45 | 167.5 | 167.45 | 36 |
| March 06, 2026 | 169.4 | 167.6 | 167.6 | 169.45 | 167.6 | 114 |
| March 05, 2026 | 182.9 | 173 | 173 | 182.9 | 173 | 146 |
| March 04, 2026 | 159.05 | 160.15 | 160.15 | 160.45 | 159.05 | 193 |
| March 03, 2026 | 152.85 | 157.05 | 157.05 | 157.05 | 152.85 | 111 |
| March 02, 2026 | 156.7 | 156.15 | 156.15 | 156.7 | 156.15 | 189 |
| February 27, 2026 | 153.75 | 153.7 | 153.7 | 153.8 | 152.7 | 151 |
| February 26, 2026 | 150.8 | 153.1 | 153.1 | 154.7 | 150.8 | 72 |
| February 25, 2026 | 149.75 | 149.3 | 149.3 | 149.75 | 149.3 | 76 |
| February 24, 2026 | 149.75 | 148.75 | 148.75 | 149.75 | 148.75 | 162 |
| February 23, 2026 | 154.15 | 148.25 | 148.25 | 154.65 | 148.25 | 125 |
| February 20, 2026 | 155 | 156.05 | 0 | 157 | 155 | 170 |
| February 19, 2026 | 153.5 | 152.3 | 0 | 153.5 | 152.25 | 130 |
| February 18, 2026 | 152.2 | 152.2 | 0 | 152.2 | 152.2 | 421 |
| February 17, 2026 | 148.35 | 149.05 | 0 | 149.85 | 146.85 | 421 |
| February 16, 2026 | 149.1 | 144.75 | 0 | 149.1 | 144.75 | 675 |
| February 13, 2026 | 144.9 | 147.45 | 0 | 147.45 | 144.9 | 172 |
| February 12, 2026 | 149.55 | 143.25 | 0 | 149.55 | 143.25 | 93 |
| February 11, 2026 | 155.65 | 148 | 0 | 156.8 | 148 | 1,727 |
| February 10, 2026 | 153.65 | 159.55 | 0 | 159.75 | 153.65 | 195 |
| February 09, 2026 | 153.1 | 154.55 | 0 | 154.55 | 152 | 264 |
| February 06, 2026 | 154.95 | 153.95 | 0 | 155 | 153.4 | 733 |
| February 05, 2026 | 162.9 | 158.05 | 0 | 162.9 | 156.85 | 23 |
| February 04, 2026 | 166.15 | 163.2 | 0 | 166.15 | 162.45 | 53 |
| February 03, 2026 | 173.05 | 170.5 | 0 | 173.05 | 170.5 | 150 |
| February 02, 2026 | 168.65 | 172.2 | 0 | 172.2 | 168.65 | 160 |
| January 30, 2026 | 175.8 | 174.85 | 0 | 178.8 | 174.7 | 267 |
| January 29, 2026 | 179.25 | 174.15 | 0 | 179.25 | 173.45 | 281 |
| January 28, 2026 | 183.7 | 182.2 | 0 | 183.7 | 181.3 | 53 |
| January 26, 2026 | 189.2 | 189.2 | 0 | 189.2 | 189.2 | 2 |
| January 23, 2026 | 190.2 | 189.65 | 0 | 190.2 | 189.65 | 2 |
| January 22, 2026 | 192.7 | 191.7 | 0 | 192.7 | 191.7 | 4 |
| January 21, 2026 | 185.6 | 187.15 | 0 | 187.15 | 185.6 | 9 |
| January 20, 2026 | 187.05 | 187.05 | 0 | 187.05 | 187.05 | 44 |
| January 19, 2026 | 190.5 | 190.5 | 0 | 190.5 | 190.5 | 98 |
| January 16, 2026 | 187.45 | 190.25 | 0 | 190.25 | 187.3 | 113 |
| January 15, 2026 | 188.95 | 189.5 | 0 | 189.5 | 188.95 | 20 |
| January 14, 2026 | 192.05 | 192.05 | 0 | 192.05 | 192.05 | 292 |
| January 13, 2026 | 199.85 | 197.7 | 0 | 199.9 | 197.5 | 292 |
| January 12, 2026 | 201.7 | 201.8 | 0 | 201.8 | 201.7 | 4 |
| January 09, 2026 | 207.3 | 207.3 | 0 | 207.3 | 207.3 | 54 |
| January 08, 2026 | 206.1 | 208 | 0 | 208.4 | 206.1 | 24 |