Singapore markets close in 1 hour 49 minutes
Straits Times Index
3,408.96 +41.06 (+1.22%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,975.76 +206.62 (+1.16%) FTSE 100
8,121.20 0.00 (0.00%) Bitcoin USD
60,909.47 -1,709.34 (-2.73%) CMC Crypto 200
1,312.64 -22.28 (-1.67%)
Vinci SA (SQU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 50 |
| 02 Jul 2024 | 100.65 | 101.70 | 99.90 | 100.65 | 100.65 | 50 |
| 01 Jul 2024 | 101.50 | 102.10 | 100.95 | 100.95 | 100.95 | - |
| 28 Jun 2024 | 99.18 | 99.42 | 98.24 | 98.24 | 98.24 | 44 |
| 27 Jun 2024 | 101.70 | 101.70 | 98.62 | 98.62 | 98.62 | - |
| 26 Jun 2024 | 101.95 | 102.15 | 100.70 | 100.70 | 100.70 | - |
| 25 Jun 2024 | 102.80 | 102.80 | 101.10 | 101.10 | 101.10 | - |
| 24 Jun 2024 | 102.30 | 102.65 | 101.45 | 102.30 | 102.30 | - |
| 21 Jun 2024 | 102.90 | 102.90 | 101.05 | 101.70 | 101.70 | - |
| 20 Jun 2024 | 100.85 | 102.20 | 100.85 | 102.20 | 102.20 | - |
| 19 Jun 2024 | 99.92 | 100.50 | 99.76 | 99.98 | 99.98 | - |
| 18 Jun 2024 | 98.76 | 100.65 | 98.52 | 99.30 | 99.30 | 420 |
| 17 Jun 2024 | 99.16 | 99.16 | 97.60 | 98.14 | 98.14 | 10 |
| 14 Jun 2024 | 101.10 | 101.10 | 97.90 | 97.90 | 97.90 | 10 |
| 13 Jun 2024 | 103.55 | 103.55 | 100.35 | 100.35 | 100.35 | 160 |
| 12 Jun 2024 | 101.15 | 103.60 | 101.15 | 102.85 | 102.85 | 70 |
| 11 Jun 2024 | 105.65 | 105.65 | 100.85 | 100.85 | 100.85 | - |
| 10 Jun 2024 | 110.05 | 110.05 | 104.85 | 104.85 | 104.85 | 24 |
| 07 Jun 2024 | 113.55 | 113.55 | 110.25 | 110.25 | 110.25 | 60 |
| 06 Jun 2024 | 113.95 | 113.95 | 112.85 | 113.00 | 113.00 | - |
| 05 Jun 2024 | 114.15 | 114.15 | 113.20 | 113.20 | 113.20 | - |
| 04 Jun 2024 | 114.60 | 114.60 | 113.15 | 113.15 | 113.15 | - |
| 03 Jun 2024 | 115.80 | 115.80 | 113.95 | 113.95 | 113.95 | - |
| 31 May 2024 | 114.80 | 114.80 | 113.95 | 113.95 | 113.95 | - |
| 30 May 2024 | 112.40 | 114.65 | 112.40 | 114.65 | 114.65 | - |
| 29 May 2024 | 114.10 | 114.10 | 112.85 | 112.85 | 112.85 | - |
| 28 May 2024 | 115.25 | 115.55 | 114.05 | 114.05 | 114.05 | - |
| 27 May 2024 | 114.35 | 115.40 | 114.35 | 114.85 | 114.85 | - |
| 24 May 2024 | 114.10 | 114.25 | 113.65 | 113.65 | 113.65 | - |
| 23 May 2024 | 115.25 | 115.25 | 114.15 | 114.15 | 114.15 | - |
| 22 May 2024 | 115.65 | 115.65 | 115.00 | 115.00 | 115.00 | - |
| 21 May 2024 | 115.10 | 115.35 | 114.60 | 115.15 | 115.15 | - |
| 20 May 2024 | 115.05 | 115.50 | 114.80 | 114.80 | 114.80 | - |
| 17 May 2024 | 116.15 | 116.15 | 114.60 | 114.65 | 114.65 | - |
| 16 May 2024 | 116.60 | 116.60 | 115.50 | 115.50 | 115.50 | - |
| 15 May 2024 | 116.10 | 116.25 | 115.55 | 116.05 | 116.05 | - |
| 14 May 2024 | 116.10 | 116.10 | 115.40 | 115.40 | 115.40 | - |
| 13 May 2024 | 116.65 | 116.65 | 115.15 | 115.15 | 115.15 | - |
| 10 May 2024 | 115.20 | 116.70 | 115.10 | 115.10 | 115.10 | - |
| 09 May 2024 | 113.55 | 115.40 | 113.55 | 114.65 | 114.65 | - |
| 08 May 2024 | 112.45 | 114.70 | 112.45 | 113.25 | 113.25 | - |
| 07 May 2024 | 111.70 | 112.35 | 111.70 | 112.00 | 112.00 | - |
| 06 May 2024 | 111.15 | 111.25 | 110.70 | 111.25 | 111.25 | - |
| 03 May 2024 | 110.65 | 110.85 | 110.50 | 110.50 | 110.50 | - |
| 02 May 2024 | 109.90 | 110.45 | 109.70 | 109.70 | 109.70 | - |
| 30 Apr 2024 | 110.85 | 111.15 | 109.75 | 109.75 | 109.75 | - |
| 29 Apr 2024 | 112.10 | 112.20 | 109.80 | 109.80 | 109.80 | - |
| 26 Apr 2024 | 111.15 | 111.35 | 110.65 | 110.65 | 110.65 | - |
| 25 Apr 2024 | 111.25 | 111.75 | 109.60 | 109.95 | 109.95 | - |
| 24 Apr 2024 | 112.05 | 112.40 | 111.10 | 111.10 | 111.10 | - |
| 23 Apr 2024 | 111.00 | 111.45 | 110.90 | 111.25 | 111.25 | - |
| 23 Apr 2024 | 3.45 Dividend | |||||
| 22 Apr 2024 | 114.15 | 114.15 | 113.30 | 113.65 | 110.20 | - |
| 19 Apr 2024 | 112.55 | 113.30 | 112.20 | 112.85 | 109.42 | - |
| 18 Apr 2024 | 112.80 | 113.45 | 112.70 | 112.70 | 109.28 | - |
| 17 Apr 2024 | 110.40 | 113.95 | 110.40 | 111.75 | 108.36 | - |
| 16 Apr 2024 | 111.80 | 111.85 | 111.45 | 111.45 | 108.07 | - |
| 15 Apr 2024 | 113.25 | 114.15 | 111.85 | 111.85 | 108.45 | - |
| 12 Apr 2024 | 113.05 | 113.75 | 111.85 | 111.85 | 108.45 | - |
| 11 Apr 2024 | 112.90 | 113.20 | 112.45 | 112.60 | 109.18 | - |
| 10 Apr 2024 | 114.70 | 115.00 | 112.70 | 112.70 | 109.28 | 10 |
| 09 Apr 2024 | 115.50 | 115.50 | 114.40 | 114.40 | 110.93 | - |
| 08 Apr 2024 | 112.60 | 116.00 | 112.60 | 115.40 | 111.90 | - |
| 05 Apr 2024 | 115.15 | 115.15 | 113.00 | 114.70 | 111.22 | 40 |
| 04 Apr 2024 | 118.50 | 118.50 | 115.75 | 115.75 | 112.24 | - |
| 03 Apr 2024 | 117.60 | 118.20 | 117.50 | 117.90 | 114.32 | - |
| 02 Apr 2024 | 118.90 | 118.90 | 116.70 | 116.70 | 113.16 | - |
| 28 Mar 2024 | 119.50 | 119.70 | 118.56 | 118.56 | 114.96 | - |
| 27 Mar 2024 | 118.02 | 119.94 | 118.02 | 119.36 | 115.74 | - |
| 26 Mar 2024 | 116.12 | 117.98 | 115.96 | 117.94 | 114.36 | - |
| 25 Mar 2024 | 117.02 | 117.02 | 115.48 | 115.48 | 111.97 | - |
| 22 Mar 2024 | 116.12 | 116.92 | 116.12 | 116.38 | 112.85 | - |
| 21 Mar 2024 | 117.92 | 117.92 | 116.18 | 116.18 | 112.65 | - |
| 20 Mar 2024 | 117.06 | 117.06 | 116.44 | 116.56 | 113.02 | - |
| 19 Mar 2024 | 116.88 | 117.44 | 116.60 | 116.60 | 113.06 | - |
| 18 Mar 2024 | 117.94 | 117.94 | 116.56 | 116.64 | 113.10 | 126 |
| 15 Mar 2024 | 117.20 | 117.64 | 117.00 | 117.00 | 113.45 | - |
| 14 Mar 2024 | 119.00 | 119.00 | 116.48 | 116.48 | 112.94 | - |
| 13 Mar 2024 | 119.52 | 119.98 | 119.04 | 119.04 | 115.43 | - |
| 12 Mar 2024 | 119.16 | 119.16 | 117.50 | 119.16 | 115.54 | - |
| 11 Mar 2024 | 117.84 | 118.72 | 117.84 | 118.58 | 114.98 | - |
| 08 Mar 2024 | 118.84 | 118.84 | 118.08 | 118.08 | 114.50 | - |
| 07 Mar 2024 | 116.50 | 119.04 | 116.50 | 118.78 | 115.17 | - |
| 06 Mar 2024 | 117.72 | 117.72 | 117.04 | 117.10 | 113.55 | - |
| 05 Mar 2024 | 115.82 | 117.72 | 115.82 | 117.20 | 113.64 | - |
| 04 Mar 2024 | 116.92 | 117.00 | 116.52 | 116.98 | 113.43 | - |
| 01 Mar 2024 | 119.30 | 119.30 | 116.74 | 116.74 | 113.20 | - |
| 29 Feb 2024 | 118.40 | 119.04 | 118.28 | 118.34 | 114.75 | - |
| 28 Feb 2024 | 117.10 | 118.02 | 117.10 | 118.00 | 114.42 | - |
| 27 Feb 2024 | 115.84 | 117.70 | 115.84 | 116.86 | 113.31 | - |
| 26 Feb 2024 | 116.18 | 116.28 | 115.68 | 115.68 | 112.17 | - |
| 23 Feb 2024 | 115.34 | 116.68 | 115.06 | 116.26 | 112.73 | 26 |
| 22 Feb 2024 | 116.28 | 116.28 | 115.02 | 115.02 | 111.53 | - |
| 21 Feb 2024 | 114.30 | 115.08 | 114.18 | 115.08 | 111.59 | - |
| 20 Feb 2024 | 113.50 | 114.22 | 113.50 | 113.96 | 110.50 | - |
| 19 Feb 2024 | 113.08 | 114.04 | 113.08 | 113.60 | 110.15 | - |
| 16 Feb 2024 | 116.30 | 116.30 | 112.72 | 112.72 | 109.30 | - |
| 15 Feb 2024 | 115.20 | 115.94 | 115.20 | 115.38 | 111.88 | 20 |
| 14 Feb 2024 | 114.84 | 115.22 | 114.84 | 115.22 | 111.72 | 20 |
| 13 Feb 2024 | 115.72 | 115.72 | 114.00 | 114.00 | 110.54 | - |
| *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.