Vinci SA (DG.PA)

Paris - Paris Delayed Price. Currency in EUR

105.34

+0.30

(+0.29%)

At close: 05:36PM CET

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	104.04	105.34	103.64	105.34	105.34	1,106,022
Feb 02, 2023	104.98	105.44	104.06	105.04	105.04	920,499
Feb 01, 2023	104.02	105.32	103.66	104.72	104.72	907,425
Jan 31, 2023	104.00	104.14	103.40	103.64	103.64	850,875
Jan 30, 2023	104.62	104.88	103.52	103.92	103.92	832,568
Jan 27, 2023	105.18	105.54	103.82	105.04	105.04	850,717
Jan 26, 2023	104.32	104.92	102.98	104.60	104.60	930,207
Jan 25, 2023	104.90	105.18	103.52	103.68	103.68	1,077,375
Jan 24, 2023	103.16	104.82	103.06	104.54	104.54	727,827
Jan 23, 2023	103.50	103.86	102.42	102.90	102.90	561,230
Jan 20, 2023	102.82	103.84	102.38	103.68	103.68	1,266,958
Jan 19, 2023	103.50	103.80	101.88	102.38	102.38	982,069
Jan 18, 2023	102.98	104.54	102.98	103.88	103.88	984,526
Jan 17, 2023	101.50	103.10	100.84	102.88	102.88	1,615,197
Jan 16, 2023	101.60	101.82	100.62	101.10	101.10	535,745
Jan 13, 2023	101.42	101.94	100.92	101.38	101.38	948,519
Jan 12, 2023	100.00	101.34	99.70	101.04	101.04	917,329
Jan 11, 2023	99.27	100.18	99.02	99.68	99.68	821,346
Jan 10, 2023	99.38	99.84	99.01	99.40	99.40	747,133
Jan 09, 2023	98.66	100.40	98.50	99.75	99.75	1,021,055
Jan 06, 2023	97.72	98.53	97.20	98.48	98.48	644,400
Jan 05, 2023	97.32	98.04	96.77	97.41	97.41	805,484
Jan 04, 2023	95.73	97.53	95.39	97.08	97.08	976,248
Jan 03, 2023	94.45	95.72	94.11	94.84	94.84	824,523
Jan 02, 2023	93.84	95.10	93.40	94.95	94.95	535,448
Dec 30, 2022	93.81	94.08	93.24	93.29	93.29	555,892
Dec 29, 2022	93.17	94.25	92.85	94.25	94.25	549,931
Dec 28, 2022	94.09	94.25	93.43	93.49	93.49	414,122
Dec 27, 2022	94.50	94.97	93.95	93.95	93.95	316,377
Dec 23, 2022	94.14	94.39	93.62	94.19	94.19	472,928
Dec 22, 2022	94.13	94.76	93.44	93.76	93.76	517,018
Dec 21, 2022	93.80	94.42	93.00	94.18	94.18	834,696
Dec 20, 2022	92.58	93.65	91.88	93.43	93.43	818,971
Dec 19, 2022	92.73	93.11	92.37	92.86	92.86	650,935
Dec 16, 2022	93.31	93.43	91.89	92.39	92.39	2,248,257
Dec 15, 2022	94.81	95.70	93.76	93.93	93.93	1,613,582
Dec 14, 2022	97.00	97.14	94.35	95.48	95.48	1,781,766
Dec 13, 2022	95.93	98.20	95.86	97.45	97.45	1,294,860
Dec 12, 2022	97.85	98.37	97.17	97.38	97.38	869,839
Dec 09, 2022	98.42	98.73	97.26	98.62	98.62	672,785
Dec 08, 2022	97.99	98.43	97.29	97.94	97.94	658,616
Dec 07, 2022	97.91	98.25	97.25	97.85	97.85	723,967
Dec 06, 2022	97.75	98.20	97.35	97.90	97.90	838,649
Dec 05, 2022	98.50	98.50	97.35	97.71	97.71	660,766
Dec 02, 2022	98.30	98.93	97.68	98.25	98.25	972,542
Dec 01, 2022	97.06	98.34	96.78	98.26	98.26	900,714
Nov 30, 2022	97.26	97.29	96.07	96.62	96.62	1,816,629
Nov 29, 2022	96.92	96.92	95.87	96.59	96.59	707,254
Nov 28, 2022	96.89	97.25	96.03	96.79	96.79	758,010
Nov 25, 2022	96.69	97.18	96.27	97.08	97.08	691,082
Nov 24, 2022	96.59	97.35	96.27	96.80	96.80	582,920
Nov 23, 2022	96.62	96.76	96.02	96.26	96.26	663,020
Nov 22, 2022	96.56	96.75	95.93	96.25	96.25	662,938
Nov 21, 2022	95.44	96.35	95.26	96.28	96.28	684,478
Nov 18, 2022	95.33	95.73	94.44	95.44	95.44	1,168,529
Nov 17, 2022	95.69	95.78	94.07	94.64	94.64	687,560
Nov 16, 2022	95.90	96.16	95.12	95.22	95.22	1,183,918
Nov 15, 2022	94.40	95.48	94.29	95.24	95.24	1,012,317
Nov 15, 2022	1 Dividend
Nov 14, 2022	95.00	95.57	94.90	95.14	94.14	842,948
Nov 11, 2022	95.46	96.33	94.99	95.31	94.31	889,114
Nov 10, 2022	94.67	95.93	94.32	95.89	94.88	1,194,258
Nov 09, 2022	94.37	94.81	93.79	94.43	93.44	883,547
Nov 08, 2022	93.37	94.43	93.08	94.29	93.30	792,615
Nov 07, 2022	95.10	95.24	93.03	93.99	93.00	1,267,933
Nov 04, 2022	93.88	96.96	93.43	96.00	94.99	1,279,473
Nov 03, 2022	93.02	93.88	93.01	93.82	92.83	798,266
Nov 02, 2022	94.32	94.79	93.79	94.27	93.28	986,010
Nov 01, 2022	93.53	94.88	93.53	94.23	93.24	767,275
Oct 31, 2022	93.03	93.52	92.23	93.18	92.20	773,728
Oct 28, 2022	91.40	93.28	91.36	93.28	92.30	882,584
Oct 27, 2022	92.01	93.08	91.43	92.29	91.32	1,065,608
Oct 26, 2022	91.62	92.56	91.08	92.03	91.06	1,159,025
Oct 25, 2022	89.09	90.27	88.70	90.19	89.24	1,147,318
Oct 24, 2022	87.00	88.93	86.53	88.63	87.70	1,110,352
Oct 21, 2022	85.54	86.15	84.69	86.14	85.23	1,021,660
Oct 20, 2022	86.74	86.93	86.04	86.21	85.30	804,506
Oct 19, 2022	86.91	87.19	86.41	86.55	85.64	612,219
Oct 18, 2022	87.01	87.32	86.03	86.76	85.85	833,417
Oct 17, 2022	84.33	86.79	84.26	86.24	85.33	705,084
Oct 14, 2022	85.07	85.63	84.19	84.34	83.45	1,068,227
Oct 13, 2022	82.54	84.36	82.22	83.92	83.04	1,124,884
Oct 12, 2022	83.80	84.09	82.20	83.00	82.13	943,461
Oct 11, 2022	82.75	84.61	82.35	84.02	83.14	1,114,826
Oct 10, 2022	81.15	83.58	80.92	83.04	82.17	1,015,515
Oct 07, 2022	81.12	82.50	80.84	81.18	80.33	1,016,755
Oct 06, 2022	83.97	84.12	81.47	81.56	80.70	1,095,683
Oct 05, 2022	84.49	84.62	83.18	83.70	82.82	1,111,797
Oct 04, 2022	84.34	85.92	83.98	85.26	84.36	1,174,376
Oct 03, 2022	82.43	84.13	81.54	83.58	82.70	914,893
Sep 30, 2022	82.92	83.83	82.39	83.17	82.30	1,345,144
Sep 29, 2022	84.13	84.40	81.94	82.61	81.74	1,109,814
Sep 28, 2022	83.24	84.47	82.31	84.23	83.34	1,231,112
Sep 27, 2022	84.25	85.46	83.87	84.41	83.52	1,525,092
Sep 26, 2022	83.01	83.94	81.42	83.53	82.65	1,657,117
Sep 23, 2022	87.33	87.43	83.92	84.26	83.37	1,321,965
Sep 22, 2022	88.00	88.45	87.37	87.65	86.73	1,214,195
Sep 21, 2022	90.00	90.33	89.50	89.70	88.76	1,077,985
Sep 20, 2022	92.34	92.58	90.30	90.40	89.45	740,396
Sep 19, 2022	91.35	92.17	89.91	91.89	90.92	783,481
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Vinci SA (DG.PA)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)