UK markets close in 6 hours 4 minutes

VINCI SA (DG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
96.53-1.77 (-1.80%)
As of 11:11AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202297.6997.8596.3896.5396.53290,943
21 Jan 202298.2898.3397.2998.3098.301,426,168
20 Jan 202299.0099.1597.8698.8798.871,026,699
19 Jan 202298.1498.6397.4998.1998.191,145,741
18 Jan 202297.6898.3296.8798.1498.141,057,218
17 Jan 202298.5399.1197.9397.9397.93837,723
14 Jan 202297.1498.7096.9698.4798.471,433,414
13 Jan 202296.3597.6095.7497.4797.471,374,483
12 Jan 202295.8996.0894.5795.2095.201,062,522
11 Jan 202294.4995.1194.1195.0095.001,031,600
10 Jan 202294.2695.4393.7894.3694.361,238,548
07 Jan 202294.2194.6293.3094.0594.051,139,007
06 Jan 202293.4694.9391.8594.2694.261,206,340
05 Jan 202294.7995.1094.3894.4694.461,075,604
04 Jan 202293.5195.1993.4794.7394.731,125,502
03 Jan 202292.7893.9492.3492.6892.681,027,153
31 Dec 202191.4492.9191.3392.9192.91332,464
30 Dec 202191.6492.2591.2091.9891.98885,515
29 Dec 202191.3491.8291.1791.7091.70630,401
28 Dec 202191.0291.8890.8591.4091.40653,147
27 Dec 202189.6591.3589.4391.2891.28775,063
24 Dec 202190.0090.1889.6289.8089.80129,969
23 Dec 202189.7990.4089.7090.3290.32873,030
22 Dec 202187.7689.3487.5689.3489.341,062,455
21 Dec 202186.6687.7186.4887.7187.71903,743
20 Dec 202185.0086.3783.7785.7585.751,346,439
17 Dec 202186.3487.2786.0086.6286.622,319,755
16 Dec 202186.2086.7585.6586.4086.401,823,167
15 Dec 202185.0085.2084.4784.6084.601,057,053
14 Dec 202184.9685.4484.7384.7684.761,142,717
13 Dec 202185.6185.9584.3384.7384.731,091,579
10 Dec 202186.0686.2785.2885.4485.441,131,630
09 Dec 202187.1687.4386.2086.2986.291,009,156
08 Dec 202187.9988.5985.9687.1387.131,834,976
07 Dec 202187.5088.7187.2988.1988.191,452,299
06 Dec 202185.7787.5485.6687.1187.111,396,752
03 Dec 202187.2887.5684.9885.3285.321,609,108
02 Dec 202185.8487.2585.6086.7486.741,739,665
01 Dec 202184.1286.7284.0086.3286.321,682,425
30 Nov 202183.6084.5982.9483.6683.662,850,000
29 Nov 202185.0085.4583.8584.1684.162,044,187
26 Nov 202187.0087.0083.6384.0284.024,319,248
25 Nov 202191.7191.9490.4091.7791.77760,977
24 Nov 202190.9091.8290.2891.6091.601,293,266
23 Nov 202189.0791.5488.9290.5890.581,172,562
22 Nov 202188.8789.8688.3589.5389.531,461,416
19 Nov 202191.4492.8488.2988.6588.652,472,527
18 Nov 202192.7892.7891.0891.3091.301,491,396
17 Nov 202194.2495.2292.8892.8892.881,299,091
16 Nov 202193.5094.1493.3993.7793.77903,867
16 Nov 20210.65 Dividend
15 Nov 202193.8694.9993.2094.6393.98765,359
12 Nov 202193.7194.3692.8393.7593.11687,206
11 Nov 202195.2595.7793.6293.9093.26682,851
10 Nov 202194.4995.5694.4995.2094.551,078,654
09 Nov 202194.7595.1694.2894.4493.79790,942
08 Nov 202195.5895.8494.6694.8594.20946,294
05 Nov 202193.1696.1592.8395.5694.901,335,186
04 Nov 202193.2593.6092.3693.2792.63871,502
03 Nov 202194.2094.5692.9893.0092.36863,895
02 Nov 202193.9294.2393.3093.9093.26670,737
01 Nov 202192.7094.1792.6993.9193.26713,048
29 Oct 202191.7292.3791.1092.3791.741,057,713
28 Oct 202191.0591.7890.5191.6791.04722,194
27 Oct 202190.8292.0990.8291.6991.06778,659
26 Oct 202190.0091.9089.8591.6591.02935,041
25 Oct 202190.8591.2989.8589.9589.33813,371
22 Oct 202191.5792.1090.6890.7790.15866,562
21 Oct 202191.2592.2290.7291.2690.63841,369
20 Oct 202192.1493.4090.8891.4790.841,143,919
19 Oct 202190.2990.6989.3690.6990.07762,653
18 Oct 202190.0590.3289.0589.9289.30784,092
15 Oct 202189.7690.5989.5890.5989.971,169,135
14 Oct 202189.5090.4288.4889.4688.851,056,204
13 Oct 202189.2489.5088.3389.1688.55720,895
12 Oct 202189.5390.3589.3489.5588.93870,990
11 Oct 202190.2790.7389.4490.7390.11698,897
08 Oct 202191.0091.2589.9390.3789.75840,998
07 Oct 202190.2091.4690.1391.0390.401,081,874
06 Oct 202190.1090.3288.1989.3088.691,343,783
05 Oct 202191.0291.3990.5291.2090.57878,193
04 Oct 202190.8692.1790.8391.0590.42939,768
01 Oct 202188.4690.8587.9090.8590.231,232,103
30 Sept 202191.8691.8689.8390.1589.531,251,664
29 Sept 202190.5091.1589.8390.6290.00777,873
28 Sept 202192.0192.6989.8089.9089.281,339,163
27 Sept 202190.0093.0089.9192.5991.951,470,373
24 Sept 202189.0089.6188.6389.2688.65628,427
23 Sept 202189.7590.1389.1489.3588.74745,585
22 Sept 202188.2989.6288.2889.1588.54846,913
21 Sept 202187.0188.1687.0088.1687.551,036,536
20 Sept 202185.0586.9784.2386.8086.201,535,180
17 Sept 202188.8489.5386.0186.1685.572,414,377
16 Sept 202187.5588.8787.5288.1387.52933,254
15 Sept 202188.5788.7987.1287.1286.521,008,341
14 Sept 202189.1589.2788.1988.8288.21796,097
13 Sept 202188.3389.3988.3288.9788.36913,872
10 Sept 202190.0090.0387.5287.9387.331,293,056
09 Sept 202191.1591.1789.3090.0089.381,361,770
08 Sept 202190.1292.0489.6491.8691.231,228,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...