UK markets close in 5 hours 36 minutes

VINCI SA (DG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
112.30+0.80 (+0.72%)
As of 11:37AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024111.95112.55111.75112.30112.30210,122
23 Apr 2024110.70111.75110.05111.50111.50893,994
23 Apr 20243.45 Dividend
22 Apr 2024114.00114.10112.85113.55110.10822,298
19 Apr 2024112.70113.55111.95113.35109.91853,189
18 Apr 2024112.80113.85112.55113.55110.10743,185
17 Apr 2024112.20114.40112.05112.30108.89987,447
16 Apr 2024111.90112.75111.25111.95108.55852,157
15 Apr 2024113.65114.20112.80113.05109.62591,651
12 Apr 2024113.25114.10112.75113.05109.62720,160
11 Apr 2024112.85113.70112.40112.75109.32805,498
10 Apr 2024115.05115.35112.65112.90109.471,025,618
09 Apr 2024115.00115.50114.30114.55111.07730,647
08 Apr 2024114.70116.40114.40115.95112.43806,557
05 Apr 2024115.00115.35112.80114.45110.971,154,106
04 Apr 2024118.15118.15115.90116.25112.72823,781
03 Apr 2024117.35118.60117.15118.25114.66720,219
02 Apr 2024118.40119.50117.00117.25113.69977,735
28 Mar 2024120.06120.26118.74118.76115.15880,474
27 Mar 2024118.48120.62118.36120.06116.41689,034
26 Mar 2024115.74118.46115.70118.46114.86799,065
25 Mar 2024116.56116.86115.28115.96112.44617,198
22 Mar 2024116.42117.10116.10116.36112.82586,757
21 Mar 2024117.56117.76116.08116.76113.21576,386
20 Mar 2024116.90117.02115.64116.68113.13516,277
19 Mar 2024116.92117.72116.86117.16113.60566,011
18 Mar 2024117.52117.74116.48117.10113.54516,669
15 Mar 2024117.16117.96117.00117.00113.452,000,524
14 Mar 2024118.00118.50116.92117.00113.45988,172
13 Mar 2024119.50120.48119.14119.78116.14716,988
12 Mar 2024118.42119.40117.26119.08115.46652,862
11 Mar 2024118.24119.08117.96118.64115.04407,336
08 Mar 2024118.60118.78117.82118.54114.94502,164
07 Mar 2024116.82119.08116.72118.88115.27674,801
06 Mar 2024117.34117.90116.64117.20113.64499,137
05 Mar 2024117.28117.80117.16117.70114.12495,581
04 Mar 2024117.18117.34116.28117.14113.58407,251
01 Mar 2024118.76118.80116.84117.30113.74415,738
29 Feb 2024118.44119.28118.18118.40114.801,289,212
28 Feb 2024117.62118.56117.32118.48114.88590,250
27 Feb 2024116.38117.78116.12117.64114.07725,028
26 Feb 2024116.48116.68115.72116.20112.67480,330
23 Feb 2024115.54117.00115.10116.76113.21501,456
22 Feb 2024115.88116.54114.78115.52112.01545,444
21 Feb 2024114.18115.34113.96115.14111.64655,830
20 Feb 2024113.90114.64113.84114.44110.96615,213
19 Feb 2024113.10114.32113.06114.12110.65492,854
16 Feb 2024115.50115.64113.10113.24109.80966,818
15 Feb 2024115.56116.34115.54115.54112.03617,395
14 Feb 2024114.72115.58114.66115.24111.74520,690
13 Feb 2024115.74115.98114.32114.86111.37647,529
12 Feb 2024116.14116.54115.92116.18112.65514,789
09 Feb 2024116.72117.06115.50116.14112.61582,942
08 Feb 2024116.88118.38114.82116.76113.211,013,994
07 Feb 2024119.10119.10117.66117.66114.09642,053
06 Feb 2024118.88118.92117.76118.74115.13495,043
05 Feb 2024117.38118.44116.92118.30114.71695,076
02 Feb 2024117.86118.48116.94117.00113.45621,720
01 Feb 2024116.80117.42116.44117.08113.52748,366
31 Jan 2024117.56118.02116.82117.08113.521,036,447
30 Jan 2024117.12117.56116.76116.84113.29650,671
29 Jan 2024118.36118.46116.58116.90113.351,030,657
26 Jan 2024118.16119.00117.92118.26114.67576,539
25 Jan 2024117.20117.90116.94117.80114.22611,439
24 Jan 2024116.22117.70116.00117.42113.85641,315
23 Jan 2024118.00118.04115.92116.04112.51500,346
22 Jan 2024117.44118.10116.96117.46113.89504,724
19 Jan 2024117.58117.88116.16116.74113.19612,828
18 Jan 2024116.02117.58115.60117.38113.81646,271
17 Jan 2024116.36116.36115.24115.76112.24528,513
16 Jan 2024116.44117.06116.00116.68113.13524,674
15 Jan 2024116.62117.40116.60117.22113.66588,149
12 Jan 2024116.34117.82116.18116.68113.13838,827
11 Jan 2024115.78115.86114.22114.50111.02500,259
10 Jan 2024115.18115.34114.16115.06111.56738,061
09 Jan 2024114.02115.22113.94115.22111.72746,070
08 Jan 2024113.66114.56113.18114.10110.63512,458
05 Jan 2024113.60114.06112.92113.88110.42667,809
04 Jan 2024112.92114.52112.78114.52111.04607,094
03 Jan 2024113.92114.12112.46112.94109.51604,824
02 Jan 2024114.00114.78113.22113.94110.48695,374
29 Dec 2023113.74114.08113.48113.70110.25443,727
28 Dec 2023114.52114.74113.40113.56110.11463,017
27 Dec 2023114.04114.44113.40114.44110.96458,313
22 Dec 2023113.94114.66113.70114.38110.90567,139
21 Dec 2023113.14113.64112.98113.64110.19466,288
20 Dec 2023113.50113.70112.56113.62110.17759,295
19 Dec 2023113.34113.50112.76113.30109.86774,336
18 Dec 2023115.00115.00112.52112.96109.53855,543
15 Dec 2023116.80116.80114.94115.58112.072,389,433
14 Dec 2023115.30117.08115.24116.02112.491,072,521
13 Dec 2023115.10115.58114.56114.78111.29874,540
12 Dec 2023115.98116.36114.94115.40111.89864,246
11 Dec 2023115.84116.74115.74116.10112.57858,693
08 Dec 2023115.46116.00115.08115.84112.32748,425
07 Dec 2023115.32116.02115.20115.68112.17620,997
06 Dec 2023115.08116.02114.82115.68112.17770,906
05 Dec 2023114.00115.30113.92115.30111.80968,370
04 Dec 2023113.04113.74113.04113.38109.94514,263
01 Dec 2023113.22113.60112.82113.32109.88698,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...