Canada markets closed

Vinci SA (SQU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
98.76-2.29 (-2.27%)
At close: 05:35PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024101.35101.3598.7698.7698.762,648
Jun 26, 2024102.15102.15100.55101.05101.052,807
Jun 25, 2024102.70102.70101.20101.35101.35589
Jun 24, 2024102.25102.95101.45102.90102.90791
Jun 21, 2024102.00102.25101.00101.90101.903,686
Jun 20, 2024100.55102.55100.40102.40102.407,270
Jun 19, 2024100.95100.9599.64100.40100.40857
Jun 18, 202499.64100.8098.70100.70100.701,195
Jun 17, 202499.0099.2697.7498.4098.401,481
Jun 14, 2024100.60100.6097.7898.1698.163,291
Jun 13, 2024102.50102.55100.00100.35100.352,046
Jun 12, 2024101.75103.95101.75103.25103.254,302
Jun 11, 2024104.50104.65100.90100.90100.907,494
Jun 10, 2024106.55106.90104.60104.70104.7022,488
Jun 07, 2024113.75113.75110.80110.80110.80185
Jun 06, 2024113.50113.75112.90113.75113.752
Jun 05, 2024112.90113.85112.90113.85113.85148
Jun 04, 2024112.85113.75112.85113.50113.50178
Jun 03, 2024116.10116.10114.90114.95114.9543
May 31, 2024114.60114.60114.35114.45114.451,407
May 30, 2024114.15114.70114.15114.50114.50191
May 29, 2024114.05114.05113.10113.10113.10300
May 28, 2024115.25115.65114.50114.50114.50151
May 27, 2024114.55115.45114.55115.45115.4510
May 24, 2024114.60114.60114.20114.20114.2072
May 23, 2024115.10115.10114.75114.75114.7512
May 22, 2024114.80115.60114.80115.20115.20303
May 21, 2024114.95115.45114.30115.45115.45420
May 20, 2024115.55115.55115.55115.55115.55-
May 17, 2024115.10115.30114.60115.10115.10669
May 16, 2024116.10116.45115.80115.95115.95431
May 15, 2024116.65116.65115.75116.50116.501,824
May 14, 2024115.90116.55115.70115.90115.90797
May 13, 2024115.75115.75115.20115.60115.601,038
May 10, 2024116.20116.65115.55115.60115.602,142
May 09, 2024115.30115.30115.10115.10115.1021
May 08, 2024113.70114.80113.70113.95113.951,790
May 07, 2024111.45112.60111.45112.30112.301,620
May 06, 2024111.10111.40110.65111.40111.40923
May 03, 2024110.55111.55110.55110.70110.70170
May 02, 2024110.85110.85109.85110.10110.101,803
Apr 30, 2024111.25111.25110.15111.00111.00529
Apr 29, 2024111.65112.10111.65112.10112.101,292
Apr 26, 2024111.35111.40111.00111.10111.10354
Apr 25, 2024110.85111.35109.90109.90109.901,323
Apr 24, 2024112.35112.60112.00112.00112.001,392
Apr 23, 2024111.05111.30111.00111.30111.30438
Apr 23, 20243.45 Dividend
Apr 22, 2024113.50114.95113.15114.95111.501,938
Apr 19, 2024112.15114.00112.15114.00110.582,855
Apr 18, 2024113.05113.75112.90113.55110.14548
Apr 17, 2024113.00114.55112.50112.50109.122,204
Apr 16, 2024112.30112.30111.60111.95108.59859
Apr 15, 2024114.05114.05112.90113.25109.85263
Apr 12, 2024113.50114.00112.85113.10109.711,523
Apr 11, 2024112.95113.40112.50112.60109.221,842
Apr 10, 2024115.05115.05112.80113.05109.661,614
Apr 09, 2024115.10115.60114.40114.40110.971,738
Apr 08, 2024114.75116.30114.75115.80112.321,761
Apr 05, 2024115.00115.00113.00114.45111.024,159
Apr 04, 2024116.80116.80116.00116.10112.62320
Apr 03, 2024117.50118.40117.50118.40114.8563
Apr 02, 2024119.05119.05117.25117.25113.731,151
Mar 28, 2024119.60119.60118.74118.74115.18779
Mar 27, 2024118.76120.66118.60120.22116.612,765
Mar 26, 2024116.52118.60116.52118.60115.041,043
Mar 25, 2024116.06116.16115.84116.12112.63190
Mar 22, 2024116.80117.04116.26116.50113.001,057
Mar 21, 2024117.80117.80116.90116.90113.39225
Mar 20, 2024116.68116.72115.58116.56113.06295
Mar 19, 2024117.02117.36117.02117.18113.66145
Mar 18, 2024117.14117.60117.08117.08113.57617
Mar 15, 2024117.54117.96117.22117.22113.70318
Mar 14, 2024118.32118.32117.04117.04113.531,469
Mar 13, 2024119.26120.00119.26119.68116.09775
Mar 12, 2024117.76119.28117.64119.24115.66636
Mar 11, 2024118.58118.80118.26118.64115.08155
Mar 08, 2024118.56118.66118.02118.38114.83629
Mar 07, 2024118.18118.98118.18118.94115.37444
Mar 06, 2024117.52117.54116.98117.26113.741,122
Mar 05, 2024117.36117.84117.36117.84114.30268
Mar 04, 2024117.18117.22116.40117.14113.62448
Mar 01, 2024118.74118.74117.04117.30113.7844
Feb 29, 2024118.90119.10118.22118.22114.67565
Feb 28, 2024117.62118.48117.62118.48114.92340
Feb 27, 2024116.72117.78116.72117.66114.139,485
Feb 26, 2024116.26116.26115.90116.20112.7130
Feb 23, 2024115.42116.90115.22116.78113.281,141
Feb 22, 2024116.34116.34114.80115.60112.131,603
Feb 21, 2024114.00115.16114.00115.00111.552,511
Feb 20, 2024113.96114.48113.96114.44111.011,316
Feb 19, 2024113.40114.20113.16114.20110.77474
Feb 16, 2024115.14115.42113.36113.36109.961,511
Feb 15, 2024116.38116.38115.58115.58112.11584
Feb 14, 2024115.14115.46115.14115.32111.86292
Feb 13, 2024115.50115.52114.86114.86111.412,227
Feb 12, 2024116.26116.32116.06116.18112.6982
Feb 09, 2024116.40116.70115.80116.14112.65626
Feb 08, 2024116.78117.98116.14116.62113.12358
Feb 07, 2024118.86118.96117.54117.54114.01459
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...