Canada markets open in 5 hours 23 minutes

Vinci SA (SQU.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
100.80-0.50 (-0.49%)
As of 08:01AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024100.80100.80100.80100.80100.8050
Jul 01, 2024------
Jun 28, 202499.1899.1898.4698.4698.4650
Jun 27, 2024101.70101.70101.70101.70101.70-
Jun 26, 2024101.80101.80101.80101.80101.80-
Jun 25, 2024102.85102.85102.85102.85102.85-
Jun 24, 2024101.75103.00101.75103.00103.0080
Jun 21, 2024102.55102.55102.55102.55102.55-
Jun 20, 2024100.80101.45100.80101.45101.45100
Jun 19, 2024100.50100.50100.50100.50100.50-
Jun 18, 202498.4498.4498.4498.4498.44-
Jun 17, 202499.5099.5099.5099.5099.5040
Jun 14, 2024100.50100.5098.6298.6298.6220
Jun 13, 2024103.30103.30100.75100.75100.7559
Jun 12, 2024101.90103.85101.90103.85103.85200
Jun 11, 2024105.60105.60105.60105.60105.60-
Jun 10, 2024110.20110.20105.70105.70105.7030
Jun 07, 2024113.90113.90113.90113.90113.90-
Jun 06, 2024113.80113.80113.80113.80113.80-
Jun 05, 2024114.10114.10114.10114.10114.10-
Jun 04, 2024114.45114.45114.45114.45114.45-
Jun 03, 2024115.40115.40115.40115.40115.40-
May 31, 2024114.75114.75114.75114.75114.75-
May 30, 2024112.55112.55112.55112.55112.55-
May 29, 2024114.15114.15114.15114.15114.15-
May 28, 2024115.35115.35115.35115.35115.35-
May 27, 2024114.30114.30114.30114.30114.30-
May 24, 2024113.95113.95113.95113.95113.95-
May 23, 2024115.40115.40115.40115.40115.40-
May 22, 2024115.65115.65115.05115.05115.0520
May 21, 2024115.20115.20115.20115.20115.20-
May 20, 2024115.00115.00115.00115.00115.00-
May 17, 2024116.05116.05116.05116.05116.05-
May 16, 2024116.55116.55116.55116.55116.55-
May 15, 2024116.05116.05116.05116.05116.05-
May 14, 2024116.05116.05116.05116.05116.05-
May 13, 2024116.55116.55115.90115.90115.9017
May 10, 2024115.10115.10115.10115.10115.10-
May 09, 2024113.55113.55113.55113.55113.55-
May 08, 2024112.40112.40112.40112.40112.40-
May 07, 2024112.10112.10112.10112.10112.10-
May 06, 2024111.25111.25111.25111.25111.25-
May 03, 2024110.60110.60110.60110.60110.6010
May 02, 2024109.80109.80109.80109.80109.80-
Apr 30, 2024110.90110.90110.90110.90110.90-
Apr 29, 2024111.45112.05111.25111.25111.25130
Apr 26, 2024110.95111.35110.95111.35111.3520
Apr 25, 2024111.20111.20111.20111.20111.20-
Apr 24, 2024111.95111.95111.95111.95111.95-
Apr 23, 2024110.75110.75110.75110.75110.75-
Apr 23, 20243.45 Dividend
Apr 22, 2024114.20114.20114.20114.20110.75-
Apr 19, 2024112.15113.55112.15113.55110.1211
Apr 18, 2024112.90112.90112.90112.90109.49-
Apr 17, 2024111.75113.65111.75113.65110.22150
Apr 16, 2024112.10112.10112.10112.10108.71-
Apr 15, 2024113.10113.10113.10113.10109.68-
Apr 12, 2024113.40113.65113.40113.65110.2243
Apr 11, 2024112.95112.95112.95112.95109.54-
Apr 10, 2024114.70114.70114.70114.70111.23-
Apr 09, 2024115.60115.60115.60115.60112.11-
Apr 08, 2024114.40114.40114.40114.40110.94-
Apr 05, 2024114.95114.95114.95114.95111.48-
Apr 04, 2024118.40118.40118.40118.40114.82-
Apr 03, 2024117.35117.95117.35117.95114.3930
Apr 02, 2024118.75118.75118.75118.75115.16-
Mar 28, 2024120.08120.08120.08120.08116.45-
Mar 27, 2024118.20118.20118.16118.16114.59-
Mar 26, 2024116.04116.04116.04116.04112.53-
Mar 25, 2024116.94116.94116.94116.94113.41-
Mar 22, 2024116.08116.08116.08116.08112.57-
Mar 21, 2024117.94117.94117.94117.94114.38-
Mar 20, 2024116.78116.78116.78116.78113.25-
Mar 19, 2024116.76116.76116.76116.76113.23-
Mar 18, 2024118.04118.04118.04118.04114.47-
Mar 15, 2024116.96116.96116.96116.96113.43-
Mar 14, 2024119.62119.62119.62119.62116.01-
Mar 13, 2024119.44119.44119.44119.44115.83-
Mar 12, 2024118.98118.98118.98118.98115.39-
Mar 11, 2024117.90118.26117.90118.26114.69115
Mar 08, 2024118.82118.82118.54118.64115.06135
Mar 07, 2024116.80116.80116.80116.80113.27-
Mar 06, 2024117.66117.66117.66117.66114.11-
Mar 05, 2024116.18117.64116.18117.64114.0970
Mar 04, 2024117.00117.32117.00117.32113.78100
Mar 01, 2024119.22119.22119.22119.22115.62-
Feb 29, 2024118.50118.50118.50118.50114.92-
Feb 28, 2024117.36117.36117.36117.36113.81-
Feb 27, 2024115.86115.86115.86115.86112.36-
Feb 26, 2024116.24116.24116.24116.24112.73-
Feb 23, 2024115.52115.52115.52115.52112.03-
Feb 22, 2024116.34116.34116.34116.34112.83-
Feb 21, 2024114.34114.34114.34114.34110.89-
Feb 20, 2024113.82114.40113.82114.40110.94217
Feb 19, 2024113.12113.44113.12113.44110.01100
Feb 16, 2024114.92114.92114.92114.92111.45-
Feb 15, 2024115.54115.82115.54115.82112.3260
Feb 14, 2024114.54114.54114.54114.54111.08-
Feb 13, 2024115.78115.78115.78115.78112.28-
Feb 12, 2024116.60116.60116.60116.60113.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...