New Zealand markets close in 1 hour 7 minutes

Vinci SA (DG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
101.50-1.40 (-1.36%)
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024102.40103.10101.15101.50101.50866,266
24 Jun 2024101.75103.20101.30102.90102.901,025,810
21 Jun 2024102.15102.20100.85101.80101.802,677,288
20 Jun 2024100.80102.45100.15102.40102.401,370,225
19 Jun 2024100.50100.9599.54100.40100.401,124,556
18 Jun 202499.44100.8098.64100.50100.501,283,407
17 Jun 202498.5099.2897.4498.3098.301,274,722
14 Jun 2024100.40100.5597.5098.1498.142,210,873
13 Jun 2024102.50102.9599.96100.40100.401,643,661
12 Jun 2024101.35104.25101.25103.10103.101,785,863
11 Jun 2024104.45104.95100.75100.75100.753,213,588
10 Jun 2024106.20106.95102.90104.80104.802,636,626
07 Jun 2024113.60113.80110.75110.75110.751,210,383
06 Jun 2024113.65113.95112.40113.70113.70741,295
05 Jun 2024113.85114.40112.60113.80113.80775,050
04 Jun 2024114.25114.40112.75113.50113.50983,231
03 Jun 2024115.50116.50114.55114.90114.90657,843
31 May 2024114.80115.00114.00114.45114.451,661,530
30 May 2024112.70114.85112.70114.50114.50606,094
29 May 2024114.20114.45112.85113.15113.15759,299
28 May 2024115.40115.85114.30114.50114.50833,681
27 May 2024114.50115.55114.30115.45115.45383,623
24 May 2024113.90114.55113.30114.15114.15642,840
23 May 2024115.00115.25114.20114.65114.65624,343
22 May 2024115.60115.70114.70115.20115.20511,511
21 May 2024115.20115.60114.20115.60115.60505,643
20 May 2024115.05115.80115.05115.50115.50293,168
17 May 2024115.45115.70114.40115.05115.05847,900
16 May 2024116.60116.65115.55116.00116.00553,537
15 May 2024116.20116.85115.40116.60116.60715,373
14 May 2024115.35116.50115.35115.90115.90550,721
13 May 2024115.70116.05114.95115.80115.80560,968
10 May 2024115.30116.95115.30115.60115.601,212,248
09 May 2024114.20115.60114.20115.10115.10626,260
08 May 2024112.85114.95112.70113.90113.90878,801
07 May 2024111.80112.50111.30112.50112.50768,857
06 May 2024111.30111.50110.45111.30111.30374,348
03 May 2024110.85111.55110.30110.85110.85603,231
02 May 2024110.10110.95109.80110.10110.10992,452
30 Apr 2024110.50112.00110.05110.25110.251,267,289
29 Apr 2024111.80112.40110.50110.60110.60742,873
26 Apr 2024112.20112.30110.55111.10111.10995,286
25 Apr 2024112.00112.20109.45110.15110.151,395,040
24 Apr 2024111.95112.60111.35111.55111.551,100,441
23 Apr 2024110.70111.75110.05111.50111.50893,994
23 Apr 20243.45 Dividend
22 Apr 2024114.00114.10112.85113.55110.10822,298
19 Apr 2024112.70113.55111.95113.35109.91853,189
18 Apr 2024112.80113.85112.55113.55110.10743,185
17 Apr 2024112.20114.40112.05112.30108.89987,447
16 Apr 2024111.90112.75111.25111.95108.55852,157
15 Apr 2024113.65114.20112.80113.05109.62591,651
12 Apr 2024113.25114.10112.75113.05109.62720,160
11 Apr 2024112.85113.70112.40112.75109.32805,498
10 Apr 2024115.05115.35112.65112.90109.471,025,618
09 Apr 2024115.00115.50114.30114.55111.07730,647
08 Apr 2024114.70116.40114.40115.95112.43806,557
05 Apr 2024115.00115.35112.80114.45110.971,154,106
04 Apr 2024118.15118.15115.90116.25112.72823,781
03 Apr 2024117.35118.60117.15118.25114.66720,219
02 Apr 2024118.40119.50117.00117.25113.69977,735
28 Mar 2024120.06120.26118.74118.76115.15880,474
27 Mar 2024118.48120.62118.36120.06116.41689,034
26 Mar 2024115.74118.46115.70118.46114.86799,065
25 Mar 2024116.56116.86115.28115.96112.44617,198
22 Mar 2024116.42117.10116.10116.36112.82586,757
21 Mar 2024117.56117.76116.08116.76113.21576,386
20 Mar 2024116.90117.02115.64116.68113.13516,277
19 Mar 2024116.92117.72116.86117.16113.60566,011
18 Mar 2024117.52117.74116.48117.10113.54516,669
15 Mar 2024117.16117.96117.00117.00113.452,000,524
14 Mar 2024118.00118.50116.92117.00113.45988,172
13 Mar 2024119.50120.48119.14119.78116.14716,988
12 Mar 2024118.42119.40117.26119.08115.46652,862
11 Mar 2024118.24119.08117.96118.64115.04407,336
08 Mar 2024118.60118.78117.82118.54114.94502,164
07 Mar 2024116.82119.08116.72118.88115.27674,801
06 Mar 2024117.34117.90116.64117.20113.64499,137
05 Mar 2024117.28117.80117.16117.70114.12495,581
04 Mar 2024117.18117.34116.28117.14113.58407,251
01 Mar 2024118.76118.80116.84117.30113.74415,738
29 Feb 2024118.44119.28118.18118.40114.801,289,212
28 Feb 2024117.62118.56117.32118.48114.88590,250
27 Feb 2024116.38117.78116.12117.64114.07725,028
26 Feb 2024116.48116.68115.72116.20112.67480,330
23 Feb 2024115.54117.00115.10116.76113.21501,456
22 Feb 2024115.88116.54114.78115.52112.01545,444
21 Feb 2024114.18115.34113.96115.14111.64655,830
20 Feb 2024113.90114.64113.84114.44110.96615,213
19 Feb 2024113.10114.32113.06114.12110.65492,854
16 Feb 2024115.50115.64113.10113.24109.80966,818
15 Feb 2024115.56116.34115.54115.54112.03617,395
14 Feb 2024114.72115.58114.66115.24111.74520,690
13 Feb 2024115.74115.98114.32114.86111.37647,529
12 Feb 2024116.14116.54115.92116.18112.65514,789
09 Feb 2024116.72117.06115.50116.14112.61582,942
08 Feb 2024116.88118.38114.82116.76113.211,013,994
07 Feb 2024119.10119.10117.66117.66114.09642,053
06 Feb 2024118.88118.92117.76118.74115.13495,043
05 Feb 2024117.38118.44116.92118.30114.71695,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...