UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.73 -0.27 (-0.34%) GOLD FUTURES
2,310.10 -0.90 (-0.04%) DOW
38,045.92 +142.63 (+0.38%) Bitcoin GBP
47,287.29 +1,558.31 (+3.41%)
Vinci SA (SQU.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 89 |
| 30 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 29 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 26 Apr 2024 | 111.60 | 111.60 | 110.70 | 110.70 | 110.70 | 89 |
| 25 Apr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 24 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 23 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 23 Apr 2024 | 3.45 Dividend | |||||
| 22 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 110.65 | - |
| 19 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 109.39 | - |
| 18 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 109.39 | - |
| 17 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 107.93 | 30 |
| 16 Apr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 108.86 | - |
| 15 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
| 12 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
| 11 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
| 10 Apr 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 111.28 | - |
| 09 Apr 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 112.06 | - |
| 08 Apr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 110.02 | - |
| 05 Apr 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 111.86 | - |
| 04 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 114.82 | - |
| 03 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 114.24 | - |
| 02 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 115.69 | - |
| 28 Mar 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 116.35 | - |
| 27 Mar 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 114.49 | - |
| 26 Mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 112.74 | - |
| 25 Mar 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 113.40 | - |
| 22 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 112.88 | - |
| 21 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 114.34 | - |
| 20 Mar 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 113.64 | - |
| 19 Mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 113.75 | - |
| 18 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 114.34 | - |
| 15 Mar 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 113.81 | - |
| 14 Mar 2024 | 119.62 | 119.62 | 117.36 | 117.36 | 113.81 | 20 |
| 13 Mar 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 115.83 | - |
| 12 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 115.50 | - |
| 11 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 114.53 | - |
| 08 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 115.21 | - |
| 07 Mar 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 113.13 | - |
| 06 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 114.04 | - |
| 05 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 113.70 | - |
| 04 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 113.70 | - |
| 01 Mar 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 115.62 | - |
| 29 Feb 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 114.88 | - |
| 28 Feb 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 113.79 | - |
| 27 Feb 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 112.67 | - |
| 26 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 112.69 | - |
| 23 Feb 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 112.32 | - |
| 22 Feb 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 112.82 | - |
| 21 Feb 2024 | 114.34 | 114.94 | 114.34 | 114.94 | 111.46 | 20 |
| 20 Feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 110.36 | - |
| 19 Feb 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 110.20 | - |
| 16 Feb 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 112.82 | - |
| 15 Feb 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 111.95 | - |
| 14 Feb 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 111.25 | - |
| 13 Feb 2024 | 116.16 | 116.16 | 114.72 | 114.72 | 111.25 | 4 |
| 12 Feb 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 113.40 | - |
| 09 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 113.68 | - |
| 08 Feb 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 115.23 | - |
| 07 Feb 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 115.23 | - |
| 06 Feb 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 115.23 | - |
| 05 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 113.95 | - |
| 02 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 113.95 | - |
| 01 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.46 | - |
| 31 Jan 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 113.52 | - |
| 30 Jan 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 113.73 | - |
| 29 Jan 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 114.86 | - |
| 26 Jan 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 114.20 | - |
| 25 Jan 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 113.70 | - |
| 24 Jan 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 113.58 | - |
| 23 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 114.92 | - |
| 22 Jan 2024 | 117.46 | 117.90 | 117.46 | 117.82 | 114.26 | 130 |
| 19 Jan 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 113.91 | - |
| 18 Jan 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 112.41 | - |
| 17 Jan 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 112.28 | - |
| 16 Jan 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 113.50 | - |
| 15 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.10 | - |
| 12 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.10 | - |
| 11 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.10 | - |
| 10 Jan 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 111.29 | - |
| 09 Jan 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 110.90 | - |
| 08 Jan 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 110.57 | - |
| 05 Jan 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 110.57 | - |
| 04 Jan 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 109.74 | - |
| 03 Jan 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 110.28 | - |
| 02 Jan 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 110.28 | - |
| 29 Dec 2023 | 113.92 | 113.92 | 113.72 | 113.72 | 110.28 | - |
| 28 Dec 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 111.33 | - |
| 27 Dec 2023 | 114.56 | 114.56 | 114.56 | 114.56 | 111.10 | - |
| 22 Dec 2023 | 113.26 | 113.26 | 113.26 | 113.26 | 109.84 | - |
| 21 Dec 2023 | 113.06 | 113.06 | 113.06 | 113.06 | 109.64 | 21 |
| 20 Dec 2023 | 113.62 | 113.62 | 113.62 | 113.62 | 110.18 | - |
| 19 Dec 2023 | 113.28 | 113.28 | 113.28 | 113.28 | 109.85 | - |
| 18 Dec 2023 | 115.36 | 115.36 | 115.36 | 115.36 | 111.87 | - |
| 15 Dec 2023 | 116.04 | 116.04 | 116.04 | 116.04 | 112.53 | - |
| 14 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 112.20 | - |
| 13 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 112.20 | - |
| 12 Dec 2023 | 116.34 | 116.34 | 116.34 | 116.34 | 112.82 | - |
| 11 Dec 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 112.26 | - |
| 08 Dec 2023 | 115.68 | 115.68 | 115.68 | 115.68 | 112.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.