Canada markets closed

Vinci SA (SQU.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
104.85+1.65 (+1.60%)
At close: 07:30PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024103.85105.15103.85104.85104.85-
Jul 04, 2024103.15103.20102.85103.20103.20-
Jul 03, 2024101.70102.45101.70102.45102.45-
Jul 02, 2024100.65101.7099.90100.65100.6550
Jul 01, 2024101.50102.10100.95100.95100.95-
Jun 28, 202499.1899.4298.2498.2498.2444
Jun 27, 2024101.70101.7098.6298.6298.62-
Jun 26, 2024101.95102.15100.70100.70100.70-
Jun 25, 2024102.80102.80101.10101.10101.10-
Jun 24, 2024102.30102.65101.45102.30102.30-
Jun 21, 2024102.90102.90101.05101.70101.70-
Jun 20, 2024100.85102.20100.85102.20102.20-
Jun 19, 202499.92100.5099.7699.9899.98-
Jun 18, 202498.76100.6598.5299.3099.30420
Jun 17, 202499.1699.1697.6098.1498.1410
Jun 14, 2024101.10101.1097.9097.9097.9010
Jun 13, 2024103.55103.55100.35100.35100.35160
Jun 12, 2024101.15103.60101.15102.85102.8570
Jun 11, 2024105.65105.65100.85100.85100.85-
Jun 10, 2024110.05110.05104.85104.85104.8524
Jun 07, 2024113.55113.55110.25110.25110.2560
Jun 06, 2024113.95113.95112.85113.00113.00-
Jun 05, 2024114.15114.15113.20113.20113.20-
Jun 04, 2024114.60114.60113.15113.15113.15-
Jun 03, 2024115.80115.80113.95113.95113.95-
May 31, 2024114.80114.80113.95113.95113.95-
May 30, 2024112.40114.65112.40114.65114.65-
May 29, 2024114.10114.10112.85112.85112.85-
May 28, 2024115.25115.55114.05114.05114.05-
May 27, 2024114.35115.40114.35114.85114.85-
May 24, 2024114.10114.25113.65113.65113.65-
May 23, 2024115.25115.25114.15114.15114.15-
May 22, 2024115.65115.65115.00115.00115.00-
May 21, 2024115.10115.35114.60115.15115.15-
May 20, 2024115.05115.50114.80114.80114.80-
May 17, 2024116.15116.15114.60114.65114.65-
May 16, 2024116.60116.60115.50115.50115.50-
May 15, 2024116.10116.25115.55116.05116.05-
May 14, 2024116.10116.10115.40115.40115.40-
May 13, 2024116.65116.65115.15115.15115.15-
May 10, 2024115.20116.70115.10115.10115.10-
May 09, 2024113.55115.40113.55114.65114.65-
May 08, 2024112.45114.70112.45113.25113.25-
May 07, 2024111.70112.35111.70112.00112.00-
May 06, 2024111.15111.25110.70111.25111.25-
May 03, 2024110.65110.85110.50110.50110.50-
May 02, 2024109.90110.45109.70109.70109.70-
Apr 30, 2024110.85111.15109.75109.75109.75-
Apr 29, 2024112.10112.20109.80109.80109.80-
Apr 26, 2024111.15111.35110.65110.65110.65-
Apr 25, 2024111.25111.75109.60109.95109.95-
Apr 24, 2024112.05112.40111.10111.10111.10-
Apr 23, 2024111.00111.45110.90111.25111.25-
Apr 23, 20243.45 Dividend
Apr 22, 2024114.15114.15113.30113.65110.20-
Apr 19, 2024112.55113.30112.20112.85109.42-
Apr 18, 2024112.80113.45112.70112.70109.28-
Apr 17, 2024110.40113.95110.40111.75108.36-
Apr 16, 2024111.80111.85111.45111.45108.07-
Apr 15, 2024113.25114.15111.85111.85108.45-
Apr 12, 2024113.05113.75111.85111.85108.45-
Apr 11, 2024112.90113.20112.45112.60109.18-
Apr 10, 2024114.70115.00112.70112.70109.2810
Apr 09, 2024115.50115.50114.40114.40110.93-
Apr 08, 2024112.60116.00112.60115.40111.90-
Apr 05, 2024115.15115.15113.00114.70111.2240
Apr 04, 2024118.50118.50115.75115.75112.24-
Apr 03, 2024117.60118.20117.50117.90114.32-
Apr 02, 2024118.90118.90116.70116.70113.16-
Mar 28, 2024119.50119.70118.56118.56114.96-
Mar 27, 2024118.02119.94118.02119.36115.74-
Mar 26, 2024116.12117.98115.96117.94114.36-
Mar 25, 2024117.02117.02115.48115.48111.97-
Mar 22, 2024116.12116.92116.12116.38112.85-
Mar 21, 2024117.92117.92116.18116.18112.65-
Mar 20, 2024117.06117.06116.44116.56113.02-
Mar 19, 2024116.88117.44116.60116.60113.06-
Mar 18, 2024117.94117.94116.56116.64113.10126
Mar 15, 2024117.20117.64117.00117.00113.45-
Mar 14, 2024119.00119.00116.48116.48112.94-
Mar 13, 2024119.52119.98119.04119.04115.43-
Mar 12, 2024119.16119.16117.50119.16115.54-
Mar 11, 2024117.84118.72117.84118.58114.98-
Mar 08, 2024118.84118.84118.08118.08114.50-
Mar 07, 2024116.50119.04116.50118.78115.17-
Mar 06, 2024117.72117.72117.04117.10113.55-
Mar 05, 2024115.82117.72115.82117.20113.64-
Mar 04, 2024116.92117.00116.52116.98113.43-
Mar 01, 2024119.30119.30116.74116.74113.20-
Feb 29, 2024118.40119.04118.28118.34114.75-
Feb 28, 2024117.10118.02117.10118.00114.42-
Feb 27, 2024115.84117.70115.84116.86113.31-
Feb 26, 2024116.18116.28115.68115.68112.17-
Feb 23, 2024115.34116.68115.06116.26112.7326
Feb 22, 2024116.28116.28115.02115.02111.53-
Feb 21, 2024114.30115.08114.18115.08111.59-
Feb 20, 2024113.50114.22113.50113.96110.50-
Feb 19, 2024113.08114.04113.08113.60110.15-
Feb 16, 2024116.30116.30112.72112.72109.30-
Feb 15, 2024115.20115.94115.20115.38111.8820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...