Advertisement
U.S. markets closed

Vinci SA (DG.PA)

Paris - Paris Delayed Price. Currency in EUR
113.05+0.30 (+0.27%)
At close: 05:35PM CEST
  • Dividend

    DG.PA announced a cash dividend of 3.45 with an ex-date of Apr. 23, 2024

Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024113.25114.10112.75113.05113.05720,160
Apr 11, 2024112.85113.70112.40112.75112.75805,498
Apr 10, 2024115.05115.35112.65112.90112.901,025,618
Apr 09, 2024115.00115.50114.30114.55114.55730,647
Apr 08, 2024114.70116.40114.40115.95115.95806,557
Apr 05, 2024115.00115.35112.80114.45114.451,154,106
Apr 04, 2024118.15118.15115.90116.25116.25823,781
Apr 03, 2024117.35118.60117.15118.25118.25720,219
Apr 02, 2024118.40119.50117.00117.25117.25977,735
Mar 28, 2024120.06120.26118.74118.76118.76880,474
Mar 27, 2024118.48120.62118.36120.06120.06689,034
Mar 26, 2024115.74118.46115.70118.46118.46799,065
Mar 25, 2024116.56116.86115.28115.96115.96617,198
Mar 22, 2024116.42117.10116.10116.36116.36586,757
Mar 21, 2024117.56117.76116.08116.76116.76576,386
Mar 20, 2024116.90117.02115.64116.68116.68516,277
Mar 19, 2024116.92117.72116.86117.16117.16566,011
Mar 18, 2024117.52117.74116.48117.10117.10516,669
Mar 15, 2024117.16117.96117.00117.00117.002,000,524
Mar 14, 2024118.00118.50116.92117.00117.00988,172
Mar 13, 2024119.50120.48119.14119.78119.78716,988
Mar 12, 2024118.42119.40117.26119.08119.08652,862
Mar 11, 2024118.24119.08117.96118.64118.64407,336
Mar 08, 2024118.60118.78117.82118.54118.54502,164
Mar 07, 2024116.82119.08116.72118.88118.88674,801
Mar 06, 2024117.34117.90116.64117.20117.20499,137
Mar 05, 2024117.28117.80117.16117.70117.70495,581
Mar 04, 2024117.18117.34116.28117.14117.14407,251
Mar 01, 2024118.76118.80116.84117.30117.30415,738
Feb 29, 2024118.44119.28118.18118.40118.401,289,212
Feb 28, 2024117.62118.56117.32118.48118.48590,250
Feb 27, 2024116.38117.78116.12117.64117.64725,028
Feb 26, 2024116.48116.68115.72116.20116.20480,330
Feb 23, 2024115.54117.00115.10116.76116.76501,456
Feb 22, 2024115.88116.54114.78115.52115.52545,444
Feb 21, 2024114.18115.34113.96115.14115.14655,830
Feb 20, 2024113.90114.64113.84114.44114.44615,213
Feb 19, 2024113.10114.32113.06114.12114.12492,854
Feb 16, 2024115.50115.64113.10113.24113.24966,818
Feb 15, 2024115.56116.34115.54115.54115.54617,395
Feb 14, 2024114.72115.58114.66115.24115.24520,690
Feb 13, 2024115.74115.98114.32114.86114.86647,529
Feb 12, 2024116.14116.54115.92116.18116.18514,789
Feb 09, 2024116.72117.06115.50116.14116.14582,942
Feb 08, 2024116.88118.38114.82116.76116.761,013,994
Feb 07, 2024119.10119.10117.66117.66117.66642,053
Feb 06, 2024118.88118.92117.76118.74118.74495,043
Feb 05, 2024117.38118.44116.92118.30118.30695,076
Feb 02, 2024117.86118.48116.94117.00117.00621,720
Feb 01, 2024116.80117.42116.44117.08117.08748,366
Jan 31, 2024117.56118.02116.82117.08117.081,036,447
Jan 30, 2024117.12117.56116.76116.84116.84650,671
Jan 29, 2024118.36118.46116.58116.90116.901,030,657
Jan 26, 2024118.16119.00117.92118.26118.26576,539
Jan 25, 2024117.20117.90116.94117.80117.80611,439
Jan 24, 2024116.22117.70116.00117.42117.42641,315
Jan 23, 2024118.00118.04115.92116.04116.04500,346
Jan 22, 2024117.44118.10116.96117.46117.46504,724
Jan 19, 2024117.58117.88116.16116.74116.74612,828
Jan 18, 2024116.02117.58115.60117.38117.38646,271
Jan 17, 2024116.36116.36115.24115.76115.76528,513
Jan 16, 2024116.44117.06116.00116.68116.68524,674
Jan 15, 2024116.62117.40116.60117.22117.22588,149
Jan 12, 2024116.34117.82116.18116.68116.68838,827
Jan 11, 2024115.78115.86114.22114.50114.50500,259
Jan 10, 2024115.18115.34114.16115.06115.06738,061
Jan 09, 2024114.02115.22113.94115.22115.22746,070
Jan 08, 2024113.66114.56113.18114.10114.10512,458
Jan 05, 2024113.60114.06112.92113.88113.88667,809
Jan 04, 2024112.92114.52112.78114.52114.52607,094
Jan 03, 2024113.92114.12112.46112.94112.94604,824
Jan 02, 2024114.00114.78113.22113.94113.94695,374
Dec 29, 2023113.74114.08113.48113.70113.70443,727
Dec 28, 2023114.52114.74113.40113.56113.56463,017
Dec 27, 2023114.04114.44113.40114.44114.44458,313
Dec 22, 2023113.94114.66113.70114.38114.38567,139
Dec 21, 2023113.14113.64112.98113.64113.64466,288
Dec 20, 2023113.50113.70112.56113.62113.62759,295
Dec 19, 2023113.34113.50112.76113.30113.30774,336
Dec 18, 2023115.00115.00112.52112.96112.96855,543
Dec 15, 2023116.80116.80114.94115.58115.582,389,433
Dec 14, 2023115.30117.08115.24116.02116.021,072,521
Dec 13, 2023115.10115.58114.56114.78114.78874,540
Dec 12, 2023115.98116.36114.94115.40115.40864,246
Dec 11, 2023115.84116.74115.74116.10116.10858,693
Dec 08, 2023115.46116.00115.08115.84115.84748,425
Dec 07, 2023115.32116.02115.20115.68115.68620,997
Dec 06, 2023115.08116.02114.82115.68115.68770,906
Dec 05, 2023114.00115.30113.92115.30115.30968,370
Dec 04, 2023113.04113.74113.04113.38113.38514,263
Dec 01, 2023113.22113.60112.82113.32113.32698,583
Nov 30, 2023112.10112.64111.76112.30112.302,896,140
Nov 29, 2023111.02112.28110.90112.12112.12672,804
Nov 28, 2023110.26111.12110.08111.12111.12703,897
Nov 27, 2023110.34110.84110.12110.54110.54686,616
Nov 24, 2023109.64110.66109.50110.48110.48508,275
Nov 23, 2023109.48110.00109.22109.98109.98484,722
Nov 22, 2023109.28110.04109.16109.72109.72460,718
Nov 21, 2023108.74109.26108.52109.00109.00395,012
Nov 20, 2023109.38109.50108.54108.96108.96546,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...