Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vinci SA (DG.PA)

Paris - Paris Delayed Price. Currency in EUR
105.34+0.30 (+0.29%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023104.04105.34103.64105.34105.341,106,022
Feb 02, 2023104.98105.44104.06105.04105.04920,499
Feb 01, 2023104.02105.32103.66104.72104.72907,425
Jan 31, 2023104.00104.14103.40103.64103.64850,875
Jan 30, 2023104.62104.88103.52103.92103.92832,568
Jan 27, 2023105.18105.54103.82105.04105.04850,717
Jan 26, 2023104.32104.92102.98104.60104.60930,207
Jan 25, 2023104.90105.18103.52103.68103.681,077,375
Jan 24, 2023103.16104.82103.06104.54104.54727,827
Jan 23, 2023103.50103.86102.42102.90102.90561,230
Jan 20, 2023102.82103.84102.38103.68103.681,266,958
Jan 19, 2023103.50103.80101.88102.38102.38982,069
Jan 18, 2023102.98104.54102.98103.88103.88984,526
Jan 17, 2023101.50103.10100.84102.88102.881,615,197
Jan 16, 2023101.60101.82100.62101.10101.10535,745
Jan 13, 2023101.42101.94100.92101.38101.38948,519
Jan 12, 2023100.00101.3499.70101.04101.04917,329
Jan 11, 202399.27100.1899.0299.6899.68821,346
Jan 10, 202399.3899.8499.0199.4099.40747,133
Jan 09, 202398.66100.4098.5099.7599.751,021,055
Jan 06, 202397.7298.5397.2098.4898.48644,400
Jan 05, 202397.3298.0496.7797.4197.41805,484
Jan 04, 202395.7397.5395.3997.0897.08976,248
Jan 03, 202394.4595.7294.1194.8494.84824,523
Jan 02, 202393.8495.1093.4094.9594.95535,448
Dec 30, 202293.8194.0893.2493.2993.29555,892
Dec 29, 202293.1794.2592.8594.2594.25549,931
Dec 28, 202294.0994.2593.4393.4993.49414,122
Dec 27, 202294.5094.9793.9593.9593.95316,377
Dec 23, 202294.1494.3993.6294.1994.19472,928
Dec 22, 202294.1394.7693.4493.7693.76517,018
Dec 21, 202293.8094.4293.0094.1894.18834,696
Dec 20, 202292.5893.6591.8893.4393.43818,971
Dec 19, 202292.7393.1192.3792.8692.86650,935
Dec 16, 202293.3193.4391.8992.3992.392,248,257
Dec 15, 202294.8195.7093.7693.9393.931,613,582
Dec 14, 202297.0097.1494.3595.4895.481,781,766
Dec 13, 202295.9398.2095.8697.4597.451,294,860
Dec 12, 202297.8598.3797.1797.3897.38869,839
Dec 09, 202298.4298.7397.2698.6298.62672,785
Dec 08, 202297.9998.4397.2997.9497.94658,616
Dec 07, 202297.9198.2597.2597.8597.85723,967
Dec 06, 202297.7598.2097.3597.9097.90838,649
Dec 05, 202298.5098.5097.3597.7197.71660,766
Dec 02, 202298.3098.9397.6898.2598.25972,542
Dec 01, 202297.0698.3496.7898.2698.26900,714
Nov 30, 202297.2697.2996.0796.6296.621,816,629
Nov 29, 202296.9296.9295.8796.5996.59707,254
Nov 28, 202296.8997.2596.0396.7996.79758,010
Nov 25, 202296.6997.1896.2797.0897.08691,082
Nov 24, 202296.5997.3596.2796.8096.80582,920
Nov 23, 202296.6296.7696.0296.2696.26663,020
Nov 22, 202296.5696.7595.9396.2596.25662,938
Nov 21, 202295.4496.3595.2696.2896.28684,478
Nov 18, 202295.3395.7394.4495.4495.441,168,529
Nov 17, 202295.6995.7894.0794.6494.64687,560
Nov 16, 202295.9096.1695.1295.2295.221,183,918
Nov 15, 202294.4095.4894.2995.2495.241,012,317
Nov 15, 20221 Dividend
Nov 14, 202295.0095.5794.9095.1494.14842,948
Nov 11, 202295.4696.3394.9995.3194.31889,114
Nov 10, 202294.6795.9394.3295.8994.881,194,258
Nov 09, 202294.3794.8193.7994.4393.44883,547
Nov 08, 202293.3794.4393.0894.2993.30792,615
Nov 07, 202295.1095.2493.0393.9993.001,267,933
Nov 04, 202293.8896.9693.4396.0094.991,279,473
Nov 03, 202293.0293.8893.0193.8292.83798,266
Nov 02, 202294.3294.7993.7994.2793.28986,010
Nov 01, 202293.5394.8893.5394.2393.24767,275
Oct 31, 202293.0393.5292.2393.1892.20773,728
Oct 28, 202291.4093.2891.3693.2892.30882,584
Oct 27, 202292.0193.0891.4392.2991.321,065,608
Oct 26, 202291.6292.5691.0892.0391.061,159,025
Oct 25, 202289.0990.2788.7090.1989.241,147,318
Oct 24, 202287.0088.9386.5388.6387.701,110,352
Oct 21, 202285.5486.1584.6986.1485.231,021,660
Oct 20, 202286.7486.9386.0486.2185.30804,506
Oct 19, 202286.9187.1986.4186.5585.64612,219
Oct 18, 202287.0187.3286.0386.7685.85833,417
Oct 17, 202284.3386.7984.2686.2485.33705,084
Oct 14, 202285.0785.6384.1984.3483.451,068,227
Oct 13, 202282.5484.3682.2283.9283.041,124,884
Oct 12, 202283.8084.0982.2083.0082.13943,461
Oct 11, 202282.7584.6182.3584.0283.141,114,826
Oct 10, 202281.1583.5880.9283.0482.171,015,515
Oct 07, 202281.1282.5080.8481.1880.331,016,755
Oct 06, 202283.9784.1281.4781.5680.701,095,683
Oct 05, 202284.4984.6283.1883.7082.821,111,797
Oct 04, 202284.3485.9283.9885.2684.361,174,376
Oct 03, 202282.4384.1381.5483.5882.70914,893
Sep 30, 202282.9283.8382.3983.1782.301,345,144
Sep 29, 202284.1384.4081.9482.6181.741,109,814
Sep 28, 202283.2484.4782.3184.2383.341,231,112
Sep 27, 202284.2585.4683.8784.4183.521,525,092
Sep 26, 202283.0183.9481.4283.5382.651,657,117
Sep 23, 202287.3387.4383.9284.2683.371,321,965
Sep 22, 202288.0088.4587.3787.6586.731,214,195
Sep 21, 202290.0090.3389.5089.7088.761,077,985
Sep 20, 202292.3492.5890.3090.4089.45740,396
Sep 19, 202291.3592.1789.9191.8990.92783,481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement