Singapore markets closed

Vinci SA (SQU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
98.80-2.95 (-2.90%)
As of 09:14AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202499.2699.2698.8098.8098.8050
27 Jun 2024101.75101.75101.75101.75101.75-
26 Jun 2024101.90101.90101.90101.90101.90-
25 Jun 2024102.80102.80102.80102.80102.80-
24 Jun 2024102.30102.30102.30102.30102.30-
21 Jun 2024103.20103.20103.20103.20103.20-
20 Jun 2024100.80100.80100.80100.80100.80-
19 Jun 202499.4899.4899.4899.4899.48-
18 Jun 202498.6098.6098.6098.6098.60-
17 Jun 202499.0099.0099.0099.0099.00-
14 Jun 2024101.15101.15101.15101.15101.15-
13 Jun 2024103.50103.50103.50103.50103.50-
12 Jun 2024101.15101.15101.15101.15101.15-
11 Jun 2024105.50105.50105.50105.50105.50-
10 Jun 2024109.55109.55109.55109.55109.55-
07 Jun 2024113.55113.55110.80110.80110.8036
06 Jun 2024114.00114.00114.00114.00114.00-
05 Jun 2024114.15114.15114.15114.15114.15-
04 Jun 2024114.60114.60114.60114.60114.60-
03 Jun 2024115.80115.80115.00115.00115.00228
31 May 2024114.85114.85114.85114.85114.85-
30 May 2024112.45112.45112.45112.45112.45-
29 May 2024114.05114.05114.05114.05114.05-
28 May 2024115.25115.25115.25115.25115.25-
27 May 2024114.35114.35114.35114.35114.35-
24 May 2024114.05114.05114.05114.05114.05-
23 May 2024115.35115.35115.35115.35115.35-
22 May 2024115.70115.70115.00115.00115.004
21 May 2024115.10115.10115.10115.10115.10-
20 May 2024115.05115.05115.05115.05115.05-
17 May 2024116.15116.15116.15116.15116.15-
16 May 2024116.60116.60116.60116.60116.60-
15 May 2024116.05116.05116.05116.05116.05-
14 May 2024115.95115.95115.95115.95115.95-
13 May 2024116.95116.95116.95116.95116.95-
10 May 2024115.10115.10115.10115.10115.10-
09 May 2024113.55113.55113.55113.55113.55-
08 May 2024112.45112.45112.45112.45112.45-
07 May 2024111.70111.70111.70111.70111.70-
06 May 2024111.20111.20111.20111.20111.20-
03 May 2024110.65110.65110.65110.65110.65-
02 May 2024109.95109.95109.95109.95109.95-
30 Apr 2024110.90110.90110.90110.90110.90-
29 Apr 2024112.10112.10112.10112.10112.10-
26 Apr 2024111.40111.40111.40111.40111.40-
25 Apr 2024110.60110.60110.60110.60110.60-
24 Apr 2024112.05112.05112.05112.05112.05-
23 Apr 2024111.00111.00111.00111.00111.00-
23 Apr 20243.45 Dividend
22 Apr 2024114.15114.15114.15114.15110.70-
19 Apr 2024112.45112.45112.45112.45109.05-
18 Apr 2024112.85112.85112.85112.85109.44-
17 Apr 2024110.40110.40110.40110.40107.06-
16 Apr 2024111.90111.90111.90111.90108.52-
15 Apr 2024113.15113.15113.15113.15109.73-
12 Apr 2024113.40113.40113.40113.40109.97-
11 Apr 2024112.95112.95112.95112.95109.54-
10 Apr 2024114.65114.65114.65114.65111.18-
09 Apr 2024115.55115.55115.55115.55112.06-
08 Apr 2024112.10112.10112.10112.10108.71-
05 Apr 2024115.15115.15115.15115.15111.67-
04 Apr 2024118.45118.45117.05117.05113.5110
03 Apr 2024117.55117.55117.55117.55114.00-
02 Apr 2024118.95118.95118.95118.95115.35-
28 Mar 2024119.50119.50119.50119.50115.89-
27 Mar 2024118.02118.02118.02118.02114.45-
26 Mar 2024116.06116.06116.06116.06112.55-
25 Mar 2024116.10116.10116.10116.10112.59-
22 Mar 2024116.10116.10116.10116.10112.59-
21 Mar 2024117.96117.96117.96117.96114.39-
20 Mar 2024117.00117.00117.00117.00113.46-
19 Mar 2024116.86116.86116.86116.86113.33-
18 Mar 2024117.78117.78117.78117.78114.22-
15 Mar 2024117.24117.24117.24117.24113.70-
14 Mar 2024119.00119.00119.00119.00115.40-
13 Mar 2024119.52119.52119.52119.52115.91-
12 Mar 2024119.18119.18119.18119.18115.58-
11 Mar 2024118.04118.04118.04118.04114.4715
08 Mar 2024118.80118.80118.80118.80115.21-
07 Mar 2024116.58116.58116.58116.58113.06-
06 Mar 2024117.68117.68117.68117.68114.12-
05 Mar 2024115.82115.82115.82115.82112.32-
04 Mar 2024116.92116.92116.92116.92113.3990
01 Mar 2024119.30119.30119.30119.30115.69-
29 Feb 2024118.36118.36118.36118.36114.78-
28 Feb 2024117.10117.60117.10117.60114.05174
27 Feb 2024115.88115.88115.88115.88112.38-
26 Feb 2024116.20116.20116.20116.20112.69-
23 Feb 2024115.48115.48115.48115.48111.99-
22 Feb 2024116.42116.42116.42116.42112.90-
21 Feb 2024114.46114.46114.46114.46111.00-
20 Feb 2024113.62113.62113.62113.62110.19-
19 Feb 2024113.20113.20113.20113.20109.7885
16 Feb 2024116.40116.40116.40116.40112.88-
15 Feb 2024115.34116.00115.34116.00112.4980
14 Feb 2024114.54114.54114.54114.54111.08-
13 Feb 2024115.80115.80115.80115.80112.30-
12 Feb 2024116.24116.24116.24116.24112.73-
09 Feb 2024116.88116.88116.36116.36112.8442
08 Feb 2024118.02118.02118.02118.02114.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...