Singapore markets closed

Vinci SA (SQU.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
103.75+0.70 (+0.68%)
At close: 08:14AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024103.75103.75103.75103.75103.75-
04 Jul 2024103.05103.05103.05103.05103.05-
03 Jul 2024101.55102.80101.55102.80102.8098
02 Jul 2024101.10101.10101.10101.10101.10-
01 Jul 2024101.20103.15101.20103.15103.1540
28 Jun 202499.4299.4299.4299.4299.42-
27 Jun 2024101.90101.90101.90101.90101.90-
26 Jun 2024102.05102.05102.05102.05102.05-
25 Jun 2024102.80102.80102.80102.80102.80-
24 Jun 2024102.40102.40102.40102.40102.40-
21 Jun 2024102.80102.80102.80102.80102.80-
20 Jun 2024100.80100.80100.80100.80100.80-
19 Jun 2024100.45100.45100.45100.45100.45-
18 Jun 202498.7498.7498.7498.7498.74-
17 Jun 202499.5499.5498.5898.7098.7021
14 Jun 2024101.35101.35101.35101.35101.35-
13 Jun 2024103.60103.60101.60101.60101.6010
12 Jun 2024102.20103.60102.20103.60103.6050
11 Jun 2024105.60105.60105.60105.60105.60-
10 Jun 2024110.35110.35105.50105.50105.5017
07 Jun 2024114.00114.00114.00114.00114.00-
06 Jun 2024114.15114.15114.15114.15114.15-
05 Jun 2024114.25114.25114.25114.25114.25-
04 Jun 2024114.95114.95114.95114.95114.95-
03 Jun 2024115.60115.60115.60115.60115.60-
31 May 2024114.75114.75114.75114.75114.75-
30 May 2024112.95112.95112.95112.95112.95-
29 May 2024114.30114.30113.75113.75113.7536
28 May 2024115.30115.30115.30115.30115.30-
27 May 2024114.35114.35114.35114.35114.35-
24 May 2024114.35114.35114.35114.35114.35-
23 May 2024115.70115.70115.70115.70115.70-
22 May 2024115.70115.70115.70115.70115.70-
21 May 2024115.35115.35115.35115.35115.35-
20 May 2024115.35115.35115.35115.35115.35-
17 May 2024116.40116.40116.40116.40116.40-
16 May 2024116.60116.60116.60116.60116.60-
15 May 2024116.30116.30116.30116.30116.30-
14 May 2024116.35116.35116.35116.35116.35-
13 May 2024116.50116.50116.50116.50116.50-
10 May 2024115.15115.15115.15115.15115.15-
09 May 2024113.55113.55113.55113.55113.55-
08 May 2024112.40112.40112.40112.40112.40-
07 May 2024111.45111.45111.45111.45111.45-
06 May 2024111.30111.30111.30111.30111.3030
03 May 2024110.60110.60110.60110.60110.60-
02 May 2024110.05110.05110.05110.05110.05-
30 Apr 2024111.30111.30111.30111.30111.30-
29 Apr 2024111.95111.95111.95111.95111.95-
26 Apr 2024111.60111.60110.70110.70110.7089
25 Apr 2024111.60111.60111.60111.60111.60-
24 Apr 2024111.90111.90111.90111.90111.90-
23 Apr 2024111.35111.35111.35111.35111.35-
23 Apr 20243.45 Dividend
22 Apr 2024114.10114.10114.10114.10110.65-
19 Apr 2024112.80112.80112.80112.80109.39-
18 Apr 2024112.80112.80112.80112.80109.39-
17 Apr 2024111.30111.30111.30111.30107.9330
16 Apr 2024112.25112.25112.25112.25108.86-
15 Apr 2024113.15113.15113.15113.15109.73-
12 Apr 2024113.15113.15113.15113.15109.73-
11 Apr 2024113.15113.15113.15113.15109.73-
10 Apr 2024114.75114.75114.75114.75111.28-
09 Apr 2024115.55115.55115.55115.55112.06-
08 Apr 2024113.45113.45113.45113.45110.02-
05 Apr 2024115.35115.35115.35115.35111.86-
04 Apr 2024118.40118.40118.40118.40114.82-
03 Apr 2024117.80117.80117.80117.80114.24-
02 Apr 2024119.30119.30119.30119.30115.69-
28 Mar 2024119.98119.98119.98119.98116.35-
27 Mar 2024118.06118.06118.06118.06114.49-
26 Mar 2024116.26116.26116.26116.26112.74-
25 Mar 2024116.94116.94116.94116.94113.40-
22 Mar 2024116.40116.40116.40116.40112.88-
21 Mar 2024117.90117.90117.90117.90114.34-
20 Mar 2024117.18117.18117.18117.18113.64-
19 Mar 2024117.30117.30117.30117.30113.75-
18 Mar 2024117.90117.90117.90117.90114.34-
15 Mar 2024117.36117.36117.36117.36113.81-
14 Mar 2024119.62119.62117.36117.36113.8120
13 Mar 2024119.44119.44119.44119.44115.83-
12 Mar 2024119.10119.10119.10119.10115.50-
11 Mar 2024118.10118.10118.10118.10114.53-
08 Mar 2024118.80118.80118.80118.80115.21-
07 Mar 2024116.66116.66116.66116.66113.13-
06 Mar 2024117.60117.60117.60117.60114.04-
05 Mar 2024117.24117.24117.24117.24113.70-
04 Mar 2024117.24117.24117.24117.24113.70-
01 Mar 2024119.22119.22119.22119.22115.62-
29 Feb 2024118.46118.46118.46118.46114.88-
28 Feb 2024117.34117.34117.34117.34113.79-
27 Feb 2024116.18116.18116.18116.18112.67-
26 Feb 2024116.20116.20116.20116.20112.69-
23 Feb 2024115.82115.82115.82115.82112.32-
22 Feb 2024116.34116.34116.34116.34112.82-
21 Feb 2024114.34114.94114.34114.94111.4620
20 Feb 2024113.80113.80113.80113.80110.36-
19 Feb 2024113.64113.64113.64113.64110.20-
16 Feb 2024116.34116.34116.34116.34112.82-
15 Feb 2024115.44115.44115.44115.44111.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...