UK markets closed

VINCI SA (DG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
90.77-0.49 (-0.54%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202191.5792.1090.6990.7790.77866,562
21 Oct 202191.2592.2290.7291.2691.26841,369
20 Oct 202192.1493.4090.8891.4791.471,143,919
19 Oct 202190.2990.6989.3690.6990.69762,653
18 Oct 202190.0590.3289.0589.9289.92784,092
15 Oct 202189.7690.5989.5890.5990.591,169,135
14 Oct 202189.5090.4288.4889.4689.461,056,204
13 Oct 202189.2489.5088.3389.1689.16720,895
12 Oct 202189.5390.3589.3489.5589.55870,990
11 Oct 202190.2790.7389.4490.7390.73698,897
08 Oct 202191.0091.2589.9390.3790.37840,998
07 Oct 202190.2091.4690.1391.0391.031,081,874
06 Oct 202190.1090.3288.1989.3089.301,343,783
05 Oct 202191.0291.3990.5291.2091.20878,193
04 Oct 202190.8692.1790.8391.0591.05939,768
01 Oct 202188.4690.8587.9090.8590.851,232,103
30 Sept 202191.8691.8689.8390.1590.151,251,664
29 Sept 202190.5091.1589.8390.6290.62777,873
28 Sept 202192.0192.6989.8089.9089.901,339,163
27 Sept 202190.0093.0089.9192.5992.591,470,373
24 Sept 202189.0089.6188.6389.2689.26628,427
23 Sept 202189.7590.1389.1489.3589.35745,585
22 Sept 202188.2989.6288.2889.1589.15846,913
21 Sept 202187.0188.1687.0088.1688.161,036,536
20 Sept 202185.0586.9784.2386.8086.801,535,180
17 Sept 202188.8489.5386.0186.1686.162,414,377
16 Sept 202187.5588.8787.5288.1388.13933,254
15 Sept 202188.5788.7987.1287.1287.121,008,341
14 Sept 202189.1589.2788.1988.8288.82796,097
13 Sept 202188.3389.3988.3288.9788.97913,872
10 Sept 202190.0090.0387.5287.9387.931,293,056
09 Sept 202191.1591.1789.3090.0090.001,361,770
08 Sept 202190.1292.0489.6491.8691.861,228,821
07 Sept 202190.5091.1190.1290.8090.80460,710
06 Sept 202191.1691.6490.6290.9890.98579,672
03 Sept 202192.7193.1791.1191.1491.14823,870
02 Sept 202193.5093.6692.9292.9892.98632,593
01 Sept 202191.5193.9491.4593.7593.75996,387
31 Aug 202190.2690.9889.7590.8990.891,275,290
30 Aug 202190.9091.3590.2690.4690.46417,527
27 Aug 202190.9691.0190.2590.8990.89504,866
26 Aug 202191.0091.6290.4090.9690.96631,861
25 Aug 202191.7791.9691.0791.2791.27452,500
24 Aug 202191.2291.5089.9590.7890.78584,756
23 Aug 202190.7091.2390.2690.7490.74627,936
20 Aug 202190.7090.7889.6490.2790.27644,398
19 Aug 202190.8391.4389.3290.6190.61934,686
18 Aug 202190.7092.1090.3691.7391.731,026,374
17 Aug 202190.8990.9289.9690.4590.45551,372
16 Aug 202190.7591.9890.5091.1791.17589,091
13 Aug 202191.6091.8091.0791.4691.46486,332
12 Aug 202191.0091.5590.8791.3691.36747,094
11 Aug 202189.6890.9889.6890.9190.91748,323
10 Aug 202189.5090.2689.3589.5289.52426,891
09 Aug 202190.6290.6889.5589.5589.55536,503
06 Aug 202190.1790.9489.1490.4690.46728,128
05 Aug 202189.0090.3988.9990.3690.36600,257
04 Aug 202190.3790.3989.3089.4489.44635,083
03 Aug 202189.7790.4789.4689.5589.55653,022
02 Aug 202190.3190.9689.4489.7789.77651,770
30 Jul 202189.3891.1289.0589.2189.211,289,923
29 Jul 202190.7891.9890.5190.5190.51746,691
28 Jul 202189.5390.5089.1590.2190.21695,677
27 Jul 202189.4189.9588.3489.0189.01770,925
26 Jul 202189.5090.1489.0890.0190.01573,690
23 Jul 202189.1690.1589.1090.1590.15926,971
22 Jul 202187.9089.4887.8788.4188.41644,137
21 Jul 202186.7988.2486.1887.8787.871,115,298
20 Jul 202186.6586.9185.1986.0686.06999,319
19 Jul 202188.3888.3885.1585.6885.681,371,542
16 Jul 202188.8789.7788.5089.1989.19982,675
15 Jul 202189.6689.6687.8288.5888.58923,097
14 Jul 202191.1291.1289.5590.0390.03904,403
13 Jul 202192.4492.4491.0091.4191.41714,681
12 Jul 202191.8992.3191.2092.3192.31848,293
09 Jul 202190.7591.9890.4891.7491.74993,020
08 Jul 202191.7591.7589.4090.5090.501,196,994
07 Jul 202191.8092.7691.0791.8091.80670,992
06 Jul 202191.6292.3591.0291.5791.57826,805
05 Jul 202191.2091.9690.3691.8691.86531,381
02 Jul 202191.5291.8690.7391.5891.58653,011
01 Jul 202190.5291.9989.8191.3491.34706,096
30 Jun 202190.2390.5589.0589.9989.991,432,985
29 Jun 202190.9091.4290.0290.5390.53899,254
28 Jun 202193.0893.1190.6590.7790.77892,082
25 Jun 202194.5094.5293.1493.2693.26690,422
24 Jun 202193.3594.2292.7993.9193.91759,167
23 Jun 202194.4094.7592.7592.7592.75643,940
22 Jun 202194.1994.3893.4094.2994.29766,240
21 Jun 202193.3494.5792.4194.0294.02774,845
18 Jun 202196.1396.5093.7494.1394.133,095,462
17 Jun 202195.4096.2495.2096.2496.24720,948
16 Jun 202196.1396.2895.5295.8195.81909,236
15 Jun 202196.4896.9595.7395.7395.73755,917
14 Jun 202195.2696.2895.2696.0196.01921,977
11 Jun 202194.0095.2294.0095.0195.01884,429
10 Jun 202195.7095.7794.0394.1094.10727,712
09 Jun 202194.0695.9293.7795.6495.641,014,465
08 Jun 202193.8694.4093.6794.1794.17643,354
07 Jun 202193.5094.2893.0293.9193.91819,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...