UK markets closed

Vinci SA (SQU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
110.65+0.70 (+0.64%)
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024110.65110.65110.65110.65110.65-
02 May 2024109.95109.95109.95109.95109.95-
30 Apr 2024110.90110.90110.90110.90110.90-
29 Apr 2024112.10112.10112.10112.10112.10-
26 Apr 2024111.40111.40111.40111.40111.40-
25 Apr 2024110.60110.60110.60110.60110.60-
24 Apr 2024112.05112.05112.05112.05112.05-
23 Apr 2024111.00111.00111.00111.00111.00-
23 Apr 20243.45 Dividend
22 Apr 2024114.15114.15114.15114.15110.70-
19 Apr 2024112.45112.45112.45112.45109.05-
18 Apr 2024112.85112.85112.85112.85109.44-
17 Apr 2024110.40110.40110.40110.40107.06-
16 Apr 2024111.90111.90111.90111.90108.52-
15 Apr 2024113.15113.15113.15113.15109.73-
12 Apr 2024113.40113.40113.40113.40109.97-
11 Apr 2024112.95112.95112.95112.95109.54-
10 Apr 2024114.65114.65114.65114.65111.18-
09 Apr 2024115.55115.55115.55115.55112.06-
08 Apr 2024112.10112.10112.10112.10108.71-
05 Apr 2024115.15115.15115.15115.15111.67-
04 Apr 2024118.45118.45117.05117.05113.5110
03 Apr 2024117.55117.55117.55117.55114.00-
02 Apr 2024118.95118.95118.95118.95115.35-
28 Mar 2024119.50119.50119.50119.50115.89-
27 Mar 2024118.02118.02118.02118.02114.45-
26 Mar 2024116.06116.06116.06116.06112.55-
25 Mar 2024116.10116.10116.10116.10112.59-
22 Mar 2024116.10116.10116.10116.10112.59-
21 Mar 2024117.96117.96117.96117.96114.39-
20 Mar 2024117.00117.00117.00117.00113.46-
19 Mar 2024116.86116.86116.86116.86113.33-
18 Mar 2024117.78117.78117.78117.78114.22-
15 Mar 2024117.24117.24117.24117.24113.70-
14 Mar 2024119.00119.00119.00119.00115.40-
13 Mar 2024119.52119.52119.52119.52115.91-
12 Mar 2024119.18119.18119.18119.18115.58-
11 Mar 2024118.04118.04118.04118.04114.4715
08 Mar 2024118.80118.80118.80118.80115.21-
07 Mar 2024116.58116.58116.58116.58113.06-
06 Mar 2024117.68117.68117.68117.68114.12-
05 Mar 2024115.82115.82115.82115.82112.32-
04 Mar 2024116.92116.92116.92116.92113.3990
01 Mar 2024119.30119.30119.30119.30115.69-
29 Feb 2024118.36118.36118.36118.36114.78-
28 Feb 2024117.10117.60117.10117.60114.05174
27 Feb 2024115.88115.88115.88115.88112.38-
26 Feb 2024116.20116.20116.20116.20112.69-
23 Feb 2024115.48115.48115.48115.48111.99-
22 Feb 2024116.42116.42116.42116.42112.90-
21 Feb 2024114.46114.46114.46114.46111.00-
20 Feb 2024113.62113.62113.62113.62110.19-
19 Feb 2024113.20113.20113.20113.20109.7885
16 Feb 2024116.40116.40116.40116.40112.88-
15 Feb 2024115.34116.00115.34116.00112.4980
14 Feb 2024114.54114.54114.54114.54111.08-
13 Feb 2024115.80115.80115.80115.80112.30-
12 Feb 2024116.24116.24116.24116.24112.73-
09 Feb 2024116.88116.88116.36116.36112.8442
08 Feb 2024118.02118.02118.02118.02114.45-
07 Feb 2024118.36118.36118.36118.36114.78-
06 Feb 2024118.82118.82118.82118.82115.23-
05 Feb 2024117.34117.34117.34117.34113.79-
02 Feb 2024117.50117.50117.50117.50113.95-
01 Feb 2024116.88116.88116.88116.88113.35-
31 Jan 2024116.82117.12116.82117.12113.5830
30 Jan 2024116.96116.96116.96116.96113.43-
29 Jan 2024118.20118.20118.20118.20114.63-
26 Jan 2024118.00118.00118.00118.00114.43-
25 Jan 2024117.42117.42117.42117.42113.87-
24 Jan 2024117.12117.12117.12117.12113.58-
23 Jan 2024118.74118.74118.74118.74115.15-
22 Jan 2024117.34117.34117.34117.34113.79-
19 Jan 2024117.66117.66117.66117.66114.10-
18 Jan 2024116.20116.20116.20116.20112.69-
17 Jan 2024115.56115.56115.56115.56112.07-
16 Jan 2024117.12117.12117.12117.12113.58-
15 Jan 2024115.28115.28115.28115.28111.80-
12 Jan 2024115.28115.28115.28115.28111.80-
11 Jan 2024115.48115.48115.48115.48111.99-
10 Jan 2024114.68114.68114.68114.68111.21-
09 Jan 2024114.50114.50114.50114.50111.04-
08 Jan 2024114.00114.00114.00114.00110.55-
05 Jan 2024113.84113.84113.84113.84110.40-
04 Jan 2024112.96112.96112.96112.96109.55-
03 Jan 2024113.62113.62113.62113.62110.19-
02 Jan 2024113.68113.68113.68113.68110.24-
29 Dec 2023113.58113.58113.58113.58110.15-
28 Dec 2023114.88114.88114.88114.88111.41-
27 Dec 2023114.42114.42114.42114.42110.96-
22 Dec 2023113.08113.08113.08113.08109.66-
21 Dec 2023112.68112.68112.68112.68109.27-
20 Dec 2023113.64113.64113.64113.64110.21-
19 Dec 2023113.16113.16113.16113.16109.74-
18 Dec 2023115.12115.12115.12115.12111.64-
15 Dec 2023115.72115.72115.72115.72112.22-
14 Dec 2023115.48115.48115.48115.48111.99-
13 Dec 2023115.38115.38115.38115.38111.89-
12 Dec 2023116.44116.44115.32115.32111.8365
11 Dec 2023115.76115.76115.76115.76112.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...