Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,335.74 +2.94 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,221.15 +57.03 (+0.70%) Bitcoin USD
63,363.13 +1,738.83 (+2.82%) CMC Crypto 200
1,313.39 +11.32 (+0.87%)
Vinci SA (SQU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 98.50 | 98.84 | 98.06 | 98.28 | 98.28 | 625 |
| 27 Jun 2024 | 101.35 | 101.35 | 98.76 | 98.76 | 98.76 | 2,648 |
| 26 Jun 2024 | 102.15 | 102.15 | 100.55 | 101.05 | 101.05 | 2,807 |
| 25 Jun 2024 | 102.70 | 102.70 | 101.20 | 101.35 | 101.35 | 589 |
| 24 Jun 2024 | 102.25 | 102.95 | 101.45 | 102.90 | 102.90 | 791 |
| 21 Jun 2024 | 102.00 | 102.25 | 101.00 | 101.90 | 101.90 | 3,686 |
| 20 Jun 2024 | 100.55 | 102.55 | 100.40 | 102.40 | 102.40 | 7,270 |
| 19 Jun 2024 | 100.95 | 100.95 | 99.64 | 100.40 | 100.40 | 857 |
| 18 Jun 2024 | 99.64 | 100.80 | 98.70 | 100.70 | 100.70 | 1,195 |
| 17 Jun 2024 | 99.00 | 99.26 | 97.74 | 98.40 | 98.40 | 1,481 |
| 14 Jun 2024 | 100.60 | 100.60 | 97.78 | 98.16 | 98.16 | 3,291 |
| 13 Jun 2024 | 102.50 | 102.55 | 100.00 | 100.35 | 100.35 | 2,046 |
| 12 Jun 2024 | 101.75 | 103.95 | 101.75 | 103.25 | 103.25 | 4,302 |
| 11 Jun 2024 | 104.50 | 104.65 | 100.90 | 100.90 | 100.90 | 7,494 |
| 10 Jun 2024 | 106.55 | 106.90 | 104.60 | 104.70 | 104.70 | 22,488 |
| 07 Jun 2024 | 113.75 | 113.75 | 110.80 | 110.80 | 110.80 | 185 |
| 06 Jun 2024 | 113.50 | 113.75 | 112.90 | 113.75 | 113.75 | 2 |
| 05 Jun 2024 | 112.90 | 113.85 | 112.90 | 113.85 | 113.85 | 148 |
| 04 Jun 2024 | 112.85 | 113.75 | 112.85 | 113.50 | 113.50 | 178 |
| 03 Jun 2024 | 116.10 | 116.10 | 114.90 | 114.95 | 114.95 | 43 |
| 31 May 2024 | 114.60 | 114.60 | 114.35 | 114.45 | 114.45 | 1,407 |
| 30 May 2024 | 114.15 | 114.70 | 114.15 | 114.50 | 114.50 | 191 |
| 29 May 2024 | 114.05 | 114.05 | 113.10 | 113.10 | 113.10 | 300 |
| 28 May 2024 | 115.25 | 115.65 | 114.50 | 114.50 | 114.50 | 151 |
| 27 May 2024 | 114.55 | 115.45 | 114.55 | 115.45 | 115.45 | 10 |
| 24 May 2024 | 114.60 | 114.60 | 114.20 | 114.20 | 114.20 | 72 |
| 23 May 2024 | 115.10 | 115.10 | 114.75 | 114.75 | 114.75 | 12 |
| 22 May 2024 | 114.80 | 115.60 | 114.80 | 115.20 | 115.20 | 303 |
| 21 May 2024 | 114.95 | 115.45 | 114.30 | 115.45 | 115.45 | 420 |
| 20 May 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| 17 May 2024 | 115.10 | 115.30 | 114.60 | 115.10 | 115.10 | 669 |
| 16 May 2024 | 116.10 | 116.45 | 115.80 | 115.95 | 115.95 | 431 |
| 15 May 2024 | 116.65 | 116.65 | 115.75 | 116.50 | 116.50 | 1,824 |
| 14 May 2024 | 115.90 | 116.55 | 115.70 | 115.90 | 115.90 | 797 |
| 13 May 2024 | 115.75 | 115.75 | 115.20 | 115.60 | 115.60 | 1,038 |
| 10 May 2024 | 116.20 | 116.65 | 115.55 | 115.60 | 115.60 | 2,142 |
| 09 May 2024 | 115.30 | 115.30 | 115.10 | 115.10 | 115.10 | 21 |
| 08 May 2024 | 113.70 | 114.80 | 113.70 | 113.95 | 113.95 | 1,790 |
| 07 May 2024 | 111.45 | 112.60 | 111.45 | 112.30 | 112.30 | 1,620 |
| 06 May 2024 | 111.10 | 111.40 | 110.65 | 111.40 | 111.40 | 923 |
| 03 May 2024 | 110.55 | 111.55 | 110.55 | 110.70 | 110.70 | 170 |
| 02 May 2024 | 110.85 | 110.85 | 109.85 | 110.10 | 110.10 | 1,803 |
| 30 Apr 2024 | 111.25 | 111.25 | 110.15 | 111.00 | 111.00 | 529 |
| 29 Apr 2024 | 111.65 | 112.10 | 111.65 | 112.10 | 112.10 | 1,292 |
| 26 Apr 2024 | 111.35 | 111.40 | 111.00 | 111.10 | 111.10 | 354 |
| 25 Apr 2024 | 110.85 | 111.35 | 109.90 | 109.90 | 109.90 | 1,323 |
| 24 Apr 2024 | 112.35 | 112.60 | 112.00 | 112.00 | 112.00 | 1,392 |
| 23 Apr 2024 | 111.05 | 111.30 | 111.00 | 111.30 | 111.30 | 438 |
| 23 Apr 2024 | 3.45 Dividend | |||||
| 22 Apr 2024 | 113.50 | 114.95 | 113.15 | 114.95 | 111.50 | 1,938 |
| 19 Apr 2024 | 112.15 | 114.00 | 112.15 | 114.00 | 110.58 | 2,855 |
| 18 Apr 2024 | 113.05 | 113.75 | 112.90 | 113.55 | 110.14 | 548 |
| 17 Apr 2024 | 113.00 | 114.55 | 112.50 | 112.50 | 109.12 | 2,204 |
| 16 Apr 2024 | 112.30 | 112.30 | 111.60 | 111.95 | 108.59 | 859 |
| 15 Apr 2024 | 114.05 | 114.05 | 112.90 | 113.25 | 109.85 | 263 |
| 12 Apr 2024 | 113.50 | 114.00 | 112.85 | 113.10 | 109.71 | 1,523 |
| 11 Apr 2024 | 112.95 | 113.40 | 112.50 | 112.60 | 109.22 | 1,842 |
| 10 Apr 2024 | 115.05 | 115.05 | 112.80 | 113.05 | 109.66 | 1,614 |
| 09 Apr 2024 | 115.10 | 115.60 | 114.40 | 114.40 | 110.97 | 1,738 |
| 08 Apr 2024 | 114.75 | 116.30 | 114.75 | 115.80 | 112.32 | 1,761 |
| 05 Apr 2024 | 115.00 | 115.00 | 113.00 | 114.45 | 111.02 | 4,159 |
| 04 Apr 2024 | 116.80 | 116.80 | 116.00 | 116.10 | 112.62 | 320 |
| 03 Apr 2024 | 117.50 | 118.40 | 117.50 | 118.40 | 114.85 | 63 |
| 02 Apr 2024 | 119.05 | 119.05 | 117.25 | 117.25 | 113.73 | 1,151 |
| 28 Mar 2024 | 119.60 | 119.60 | 118.74 | 118.74 | 115.18 | 779 |
| 27 Mar 2024 | 118.76 | 120.66 | 118.60 | 120.22 | 116.61 | 2,765 |
| 26 Mar 2024 | 116.52 | 118.60 | 116.52 | 118.60 | 115.04 | 1,043 |
| 25 Mar 2024 | 116.06 | 116.16 | 115.84 | 116.12 | 112.63 | 190 |
| 22 Mar 2024 | 116.80 | 117.04 | 116.26 | 116.50 | 113.00 | 1,057 |
| 21 Mar 2024 | 117.80 | 117.80 | 116.90 | 116.90 | 113.39 | 225 |
| 20 Mar 2024 | 116.68 | 116.72 | 115.58 | 116.56 | 113.06 | 295 |
| 19 Mar 2024 | 117.02 | 117.36 | 117.02 | 117.18 | 113.66 | 145 |
| 18 Mar 2024 | 117.14 | 117.60 | 117.08 | 117.08 | 113.57 | 617 |
| 15 Mar 2024 | 117.54 | 117.96 | 117.22 | 117.22 | 113.70 | 318 |
| 14 Mar 2024 | 118.32 | 118.32 | 117.04 | 117.04 | 113.53 | 1,469 |
| 13 Mar 2024 | 119.26 | 120.00 | 119.26 | 119.68 | 116.09 | 775 |
| 12 Mar 2024 | 117.76 | 119.28 | 117.64 | 119.24 | 115.66 | 636 |
| 11 Mar 2024 | 118.58 | 118.80 | 118.26 | 118.64 | 115.08 | 155 |
| 08 Mar 2024 | 118.56 | 118.66 | 118.02 | 118.38 | 114.83 | 629 |
| 07 Mar 2024 | 118.18 | 118.98 | 118.18 | 118.94 | 115.37 | 444 |
| 06 Mar 2024 | 117.52 | 117.54 | 116.98 | 117.26 | 113.74 | 1,122 |
| 05 Mar 2024 | 117.36 | 117.84 | 117.36 | 117.84 | 114.30 | 268 |
| 04 Mar 2024 | 117.18 | 117.22 | 116.40 | 117.14 | 113.62 | 448 |
| 01 Mar 2024 | 118.74 | 118.74 | 117.04 | 117.30 | 113.78 | 44 |
| 29 Feb 2024 | 118.90 | 119.10 | 118.22 | 118.22 | 114.67 | 565 |
| 28 Feb 2024 | 117.62 | 118.48 | 117.62 | 118.48 | 114.92 | 340 |
| 27 Feb 2024 | 116.72 | 117.78 | 116.72 | 117.66 | 114.13 | 9,485 |
| 26 Feb 2024 | 116.26 | 116.26 | 115.90 | 116.20 | 112.71 | 30 |
| 23 Feb 2024 | 115.42 | 116.90 | 115.22 | 116.78 | 113.28 | 1,141 |
| 22 Feb 2024 | 116.34 | 116.34 | 114.80 | 115.60 | 112.13 | 1,603 |
| 21 Feb 2024 | 114.00 | 115.16 | 114.00 | 115.00 | 111.55 | 2,511 |
| 20 Feb 2024 | 113.96 | 114.48 | 113.96 | 114.44 | 111.01 | 1,316 |
| 19 Feb 2024 | 113.40 | 114.20 | 113.16 | 114.20 | 110.77 | 474 |
| 16 Feb 2024 | 115.14 | 115.42 | 113.36 | 113.36 | 109.96 | 1,511 |
| 15 Feb 2024 | 116.38 | 116.38 | 115.58 | 115.58 | 112.11 | 584 |
| 14 Feb 2024 | 115.14 | 115.46 | 115.14 | 115.32 | 111.86 | 292 |
| 13 Feb 2024 | 115.50 | 115.52 | 114.86 | 114.86 | 111.41 | 2,227 |
| 12 Feb 2024 | 116.26 | 116.32 | 116.06 | 116.18 | 112.69 | 82 |
| 09 Feb 2024 | 116.40 | 116.70 | 115.80 | 116.14 | 112.65 | 626 |
| 08 Feb 2024 | 116.78 | 117.98 | 116.14 | 116.62 | 113.12 | 358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.