XETRA - Delayed Quote EUR
Vinci SA (SQU.DE)
120.30
-1.10
(-0.91%)
At close: April 25 at 5:35:49 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 119.25 | 122.50 | 118.65 | 120.30 | 120.30 | 18,717 |
| Apr 24, 2025 | 119.70 | 121.40 | 119.35 | 121.40 | 121.40 | 3,903 |
| Apr 23, 2025 | 118.70 | 119.95 | 117.60 | 119.45 | 119.45 | 9,408 |
| Apr 22, 2025 | 3.7 Dividend | |||||
| Apr 22, 2025 | 116.80 | 118.35 | 116.70 | 117.65 | 117.65 | 17,381 |
| Apr 17, 2025 | 119.35 | 119.85 | 118.30 | 119.75 | 116.05 | 12,776 |
| Apr 16, 2025 | 118.05 | 119.90 | 118.00 | 119.75 | 116.05 | 1,932 |
| Apr 15, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 112.22 | - |
| Apr 14, 2025 | 114.80 | 116.20 | 114.40 | 115.80 | 112.22 | 1,729 |
| Apr 11, 2025 | 113.15 | 113.60 | 111.60 | 113.15 | 109.65 | 1,403 |
| Apr 10, 2025 | 113.30 | 113.30 | 111.55 | 111.90 | 108.44 | 955 |
| Apr 9, 2025 | 108.40 | 109.05 | 106.45 | 107.95 | 104.61 | 5,222 |
| Apr 8, 2025 | 108.10 | 110.60 | 106.80 | 109.55 | 106.17 | 3,326 |
| Apr 7, 2025 | 104.35 | 111.35 | 103.50 | 107.15 | 103.84 | 10,074 |
| Apr 4, 2025 | 116.15 | 116.80 | 112.25 | 112.40 | 108.93 | 8,772 |
| Apr 3, 2025 | 117.10 | 119.00 | 117.10 | 117.65 | 114.01 | 2,656 |
| Apr 2, 2025 | 117.55 | 118.20 | 117.35 | 118.20 | 114.55 | 5,130 |
| Apr 1, 2025 | 116.50 | 117.55 | 116.40 | 117.55 | 113.92 | 559 |
| Mar 31, 2025 | 118.00 | 118.00 | 116.20 | 116.60 | 113.00 | 2,947 |
| Mar 28, 2025 | 119.25 | 119.80 | 118.70 | 118.70 | 115.03 | 3,437 |
| Mar 27, 2025 | 118.05 | 119.70 | 117.55 | 119.25 | 115.57 | 17,713 |
| Mar 26, 2025 | 119.80 | 119.80 | 118.60 | 118.95 | 115.27 | 844 |
| Mar 25, 2025 | 119.05 | 120.15 | 118.85 | 119.25 | 115.57 | 2,020 |
| Mar 24, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 114.64 | - |
| Mar 21, 2025 | 118.65 | 118.85 | 118.00 | 118.30 | 114.64 | 1,613 |
| Mar 20, 2025 | 119.55 | 119.55 | 118.25 | 118.80 | 115.13 | 3,574 |
| Mar 19, 2025 | 119.05 | 119.90 | 118.85 | 119.80 | 116.10 | 2,502 |
| Mar 18, 2025 | 118.60 | 119.45 | 118.00 | 119.45 | 115.76 | 3,815 |
| Mar 17, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 113.53 | - |
| Mar 14, 2025 | 116.10 | 117.75 | 116.10 | 117.15 | 113.53 | 2,143 |
| Mar 13, 2025 | 115.65 | 116.80 | 115.25 | 116.00 | 112.42 | 4,093 |
| Mar 12, 2025 | 115.95 | 116.60 | 115.30 | 116.05 | 112.46 | 2,725 |
| Mar 11, 2025 | 116.45 | 116.75 | 113.85 | 114.65 | 111.11 | 10,875 |
| Mar 10, 2025 | 117.65 | 117.80 | 114.95 | 116.10 | 112.51 | 2,954 |
| Mar 7, 2025 | 117.50 | 118.00 | 116.30 | 116.95 | 113.34 | 1,522 |
| Mar 6, 2025 | 117.75 | 119.75 | 117.65 | 118.85 | 115.18 | 3,154 |
| Mar 5, 2025 | 114.25 | 118.20 | 114.25 | 117.45 | 113.82 | 3,759 |
| Mar 4, 2025 | 110.55 | 112.95 | 110.55 | 111.70 | 108.25 | 1,687 |
| Mar 3, 2025 | 110.70 | 113.00 | 109.70 | 111.75 | 108.30 | 1,115 |
| Feb 28, 2025 | 110.45 | 111.10 | 110.45 | 111.05 | 107.62 | 376 |
| Feb 27, 2025 | 110.70 | 111.10 | 109.90 | 110.55 | 107.13 | 2,975 |
| Feb 26, 2025 | 110.25 | 111.50 | 109.65 | 110.70 | 107.28 | 2,114 |
| Feb 25, 2025 | 108.90 | 109.90 | 108.90 | 109.30 | 105.92 | 3,684 |
| Feb 24, 2025 | 109.05 | 109.85 | 109.05 | 109.30 | 105.92 | 1,975 |
| Feb 21, 2025 | 108.00 | 108.75 | 108.00 | 108.50 | 105.15 | 948 |
| Feb 20, 2025 | 108.50 | 109.15 | 108.00 | 108.15 | 104.81 | 1,688 |
| Feb 19, 2025 | 110.05 | 110.25 | 108.45 | 108.45 | 105.10 | 1,386 |
| Feb 18, 2025 | 108.50 | 110.45 | 108.50 | 110.05 | 106.65 | 2,702 |
| Feb 17, 2025 | 107.80 | 109.70 | 107.80 | 109.25 | 105.87 | 3,509 |
| Feb 14, 2025 | 107.50 | 108.55 | 107.35 | 108.35 | 105.00 | 1,995 |
| Feb 13, 2025 | 108.85 | 109.10 | 108.10 | 108.10 | 104.76 | 1,684 |
| Feb 12, 2025 | 107.40 | 107.40 | 106.85 | 107.00 | 103.69 | 2,012 |
| Feb 11, 2025 | 108.45 | 108.45 | 106.70 | 106.70 | 103.40 | 3,251 |
| Feb 10, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 106.50 | - |
| Feb 7, 2025 | 111.40 | 111.40 | 109.60 | 109.90 | 106.50 | 1,981 |
| Feb 6, 2025 | 105.65 | 107.35 | 105.65 | 107.30 | 103.98 | 2,126 |
| Feb 5, 2025 | 105.40 | 105.45 | 104.90 | 105.45 | 102.19 | 509 |
| Feb 4, 2025 | 104.80 | 105.85 | 104.30 | 105.50 | 102.24 | 1,252 |
| Feb 3, 2025 | 102.45 | 104.10 | 102.45 | 104.10 | 100.88 | 3,926 |
| Jan 31, 2025 | 104.35 | 105.25 | 104.35 | 104.50 | 101.27 | 546 |
| Jan 30, 2025 | 103.10 | 105.00 | 103.10 | 104.50 | 101.27 | 1,756 |
| Jan 29, 2025 | 103.95 | 103.95 | 103.00 | 103.15 | 99.96 | 861 |
| Jan 28, 2025 | 105.00 | 105.00 | 104.40 | 104.50 | 101.27 | 1,436 |
| Jan 27, 2025 | 103.00 | 104.95 | 103.00 | 103.60 | 100.40 | 5,290 |
| Jan 24, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 100.74 | - |
| Jan 23, 2025 | 103.30 | 103.95 | 103.30 | 103.95 | 100.74 | 4,296 |
| Jan 22, 2025 | 102.80 | 102.80 | 102.45 | 102.70 | 99.53 | 1,376 |
| Jan 21, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 99.62 | - |
| Jan 20, 2025 | 102.75 | 103.30 | 102.35 | 102.80 | 99.62 | 1,841 |
| Jan 17, 2025 | 102.35 | 102.80 | 102.25 | 102.60 | 99.43 | 256 |
| Jan 16, 2025 | 99.24 | 100.95 | 98.90 | 100.55 | 97.44 | 1,171 |
| Jan 15, 2025 | 99.82 | 100.25 | 99.06 | 99.80 | 96.72 | 1,160 |
| Jan 14, 2025 | 100.10 | 100.90 | 99.18 | 99.18 | 96.12 | 2,243 |
| Jan 13, 2025 | 98.88 | 98.92 | 97.92 | 98.92 | 95.86 | 1,091 |
| Jan 10, 2025 | 100.45 | 100.45 | 99.02 | 99.02 | 95.96 | 11 |
| Jan 9, 2025 | 99.48 | 100.45 | 99.32 | 100.20 | 97.10 | 356 |
| Jan 8, 2025 | 100.85 | 100.85 | 98.76 | 99.88 | 96.79 | 2,935 |
| Jan 7, 2025 | 100.30 | 102.20 | 100.00 | 101.25 | 98.12 | 3,676 |
| Jan 6, 2025 | 100.20 | 100.20 | 98.58 | 100.10 | 97.01 | 894 |
| Jan 3, 2025 | 99.86 | 99.86 | 98.70 | 98.80 | 95.75 | 1,556 |
| Jan 2, 2025 | 99.98 | 99.98 | 98.62 | 99.82 | 96.74 | 919 |
| Dec 30, 2024 | 98.76 | 99.52 | 98.76 | 99.20 | 96.13 | 178 |
| Dec 27, 2024 | 97.74 | 99.04 | 97.74 | 99.00 | 95.94 | 1,107 |
| Dec 23, 2024 | 97.64 | 98.28 | 97.40 | 98.20 | 95.17 | 387 |
| Dec 20, 2024 | 97.28 | 98.04 | 97.20 | 98.04 | 95.01 | 1,483 |
| Dec 19, 2024 | 98.94 | 98.94 | 98.04 | 98.44 | 95.40 | 893 |
| Dec 18, 2024 | 99.60 | 99.60 | 99.02 | 99.38 | 96.31 | 462 |
| Dec 17, 2024 | 99.76 | 99.98 | 99.20 | 99.66 | 96.58 | 3,279 |
| Dec 16, 2024 | 101.25 | 101.25 | 99.62 | 99.72 | 96.64 | 1,717 |
| Dec 13, 2024 | 101.50 | 101.70 | 101.00 | 101.35 | 98.22 | 2,438 |
| Dec 12, 2024 | 101.30 | 101.30 | 100.60 | 100.90 | 97.78 | 11,776 |
| Dec 11, 2024 | 101.15 | 101.20 | 100.40 | 101.20 | 98.07 | 1,358 |
| Dec 10, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 98.02 | - |
| Dec 9, 2024 | 101.15 | 101.30 | 100.45 | 101.15 | 98.02 | 1,149 |
| Dec 6, 2024 | 100.85 | 101.40 | 100.75 | 101.05 | 97.93 | 1,168 |
| Dec 5, 2024 | 98.86 | 101.00 | 98.86 | 101.00 | 97.88 | 1,343 |
| Dec 4, 2024 | 98.04 | 98.82 | 97.66 | 98.48 | 95.44 | 1,387 |
| Dec 3, 2024 | 97.24 | 97.44 | 96.86 | 97.10 | 94.10 | 1,472 |
| Dec 2, 2024 | 97.58 | 99.34 | 97.20 | 97.20 | 94.20 | 2,542 |
| Nov 29, 2024 | 98.90 | 99.88 | 98.82 | 99.88 | 96.79 | 1,413 |
| Nov 28, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 94.55 | - |
| Nov 27, 2024 | 97.78 | 98.14 | 97.16 | 97.56 | 94.55 | 2,411 |
| Nov 26, 2024 | 99.58 | 100.10 | 99.26 | 99.26 | 96.19 | 1,942 |
| Nov 25, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 97.54 | - |
| Nov 22, 2024 | 100.85 | 101.00 | 99.88 | 100.65 | 97.54 | 623 |
| Nov 21, 2024 | 100.70 | 100.75 | 100.40 | 100.40 | 97.30 | 287 |
| Nov 20, 2024 | 100.95 | 100.95 | 100.10 | 100.30 | 97.20 | 2,074 |
| Nov 19, 2024 | 101.30 | 101.30 | 98.80 | 100.25 | 97.15 | 3,580 |
| Nov 18, 2024 | 100.85 | 101.10 | 100.80 | 100.80 | 97.69 | 51 |
| Nov 15, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 97.15 | - |
| Nov 14, 2024 | 98.80 | 100.60 | 98.80 | 100.25 | 97.15 | 5,054 |
| Nov 13, 2024 | 99.90 | 99.90 | 97.90 | 98.60 | 95.55 | 1,368 |
| Nov 12, 2024 | 101.55 | 101.75 | 100.05 | 100.05 | 96.96 | 1,678 |
| Nov 11, 2024 | 100.90 | 101.75 | 100.90 | 101.25 | 98.12 | 265 |
| Nov 8, 2024 | 101.30 | 101.30 | 100.05 | 100.35 | 97.25 | 349 |
| Nov 7, 2024 | 101.50 | 101.50 | 100.75 | 100.75 | 97.64 | 87 |
| Nov 6, 2024 | 103.75 | 104.25 | 100.55 | 101.15 | 98.02 | 2,023 |
| Nov 5, 2024 | 102.65 | 102.65 | 102.05 | 102.25 | 99.09 | 971 |
| Nov 4, 2024 | 103.35 | 103.85 | 102.50 | 102.50 | 99.33 | 20 |
| Nov 1, 2024 | 102.90 | 103.45 | 102.70 | 103.10 | 99.91 | 1,035 |
| Oct 31, 2024 | 101.80 | 102.75 | 101.80 | 102.75 | 99.58 | 540 |
| Oct 30, 2024 | 102.90 | 102.90 | 101.90 | 101.90 | 98.75 | 1,461 |
| Oct 29, 2024 | 104.75 | 104.75 | 102.95 | 103.05 | 99.87 | 1,667 |
| Oct 28, 2024 | 102.30 | 103.65 | 102.30 | 103.15 | 99.96 | 2,293 |
| Oct 25, 2024 | 100.95 | 101.85 | 100.10 | 101.00 | 97.88 | 4,689 |
| Oct 24, 2024 | 105.20 | 105.20 | 104.10 | 104.40 | 101.17 | 186 |
| Oct 23, 2024 | 104.85 | 104.85 | 104.25 | 104.85 | 101.61 | 1,117 |
| Oct 22, 2024 | 104.95 | 105.00 | 104.00 | 104.85 | 101.61 | 1,498 |
| Oct 21, 2024 | 106.40 | 106.80 | 105.25 | 105.45 | 102.19 | 965 |
| Oct 18, 2024 | 107.00 | 107.55 | 106.65 | 107.55 | 104.23 | 251 |
| Oct 17, 2024 | 107.25 | 108.05 | 107.00 | 107.00 | 103.69 | 585 |
| Oct 16, 2024 | 107.45 | 107.70 | 106.90 | 107.30 | 103.98 | 1,345 |
| Oct 15, 2024 | 1.05 Dividend | |||||
| Oct 15, 2024 | 107.05 | 107.05 | 106.15 | 106.80 | 103.50 | 300 |
| Oct 14, 2024 | 107.10 | 107.45 | 107.00 | 107.45 | 103.11 | 446 |
| Oct 11, 2024 | 107.80 | 107.80 | 107.10 | 107.70 | 103.35 | 235 |
| Oct 10, 2024 | 107.40 | 107.70 | 107.20 | 107.70 | 103.35 | 914 |
| Oct 9, 2024 | 107.00 | 107.95 | 106.80 | 107.60 | 103.26 | 875 |
| Oct 8, 2024 | 105.50 | 105.70 | 105.40 | 105.70 | 101.43 | 232 |
| Oct 7, 2024 | 105.20 | 105.45 | 104.80 | 105.30 | 101.05 | 548 |
| Oct 4, 2024 | 103.80 | 104.90 | 103.80 | 104.85 | 100.62 | 1,231 |
| Oct 3, 2024 | 103.55 | 103.55 | 101.75 | 101.90 | 97.79 | 1,159 |
| Oct 2, 2024 | 104.20 | 104.95 | 104.05 | 104.90 | 100.67 | 852 |
| Oct 1, 2024 | 105.50 | 105.50 | 103.75 | 104.30 | 100.09 | 1,108 |
| Sep 30, 2024 | 107.20 | 107.20 | 104.90 | 104.90 | 100.67 | 2,553 |
| Sep 27, 2024 | 109.70 | 111.00 | 109.70 | 110.55 | 106.09 | 640 |
| Sep 26, 2024 | 110.15 | 110.15 | 109.35 | 109.75 | 105.32 | 833 |
| Sep 25, 2024 | 109.35 | 109.35 | 108.55 | 108.80 | 104.41 | 581 |
| Sep 24, 2024 | 109.70 | 110.35 | 109.55 | 109.85 | 105.42 | 2,007 |
| Sep 23, 2024 | 109.65 | 109.65 | 108.90 | 109.45 | 105.03 | 876 |
| Sep 20, 2024 | 110.25 | 110.35 | 109.80 | 109.80 | 105.37 | - |
| Sep 19, 2024 | 112.00 | 112.00 | 110.30 | 110.70 | 106.23 | 1,361 |
| Sep 18, 2024 | 110.60 | 110.80 | 110.00 | 110.45 | 105.99 | 469 |
| Sep 17, 2024 | 109.80 | 110.60 | 109.75 | 110.40 | 105.94 | 670 |
| Sep 16, 2024 | 109.10 | 109.60 | 109.10 | 109.60 | 105.18 | 122 |
| Sep 13, 2024 | 108.50 | 109.50 | 108.50 | 109.35 | 104.94 | 1,029 |
| Sep 12, 2024 | 110.80 | 110.80 | 107.90 | 107.90 | 103.54 | 1,818 |
| Sep 11, 2024 | 109.70 | 110.10 | 109.25 | 110.05 | 105.61 | 295 |
| Sep 10, 2024 | 110.55 | 110.55 | 109.70 | 109.90 | 105.46 | 546 |
| Sep 9, 2024 | 109.15 | 109.70 | 109.10 | 109.70 | 105.27 | 294 |
| Sep 6, 2024 | 109.45 | 109.45 | 108.95 | 109.25 | 104.84 | 6 |
| Sep 5, 2024 | 107.25 | 110.90 | 107.25 | 109.90 | 105.46 | 514 |
| Sep 4, 2024 | 107.25 | 107.85 | 107.15 | 107.75 | 103.40 | 1,044 |
| Sep 3, 2024 | 108.55 | 108.55 | 107.70 | 108.00 | 103.64 | 1,050 |
| Sep 2, 2024 | 108.35 | 108.45 | 108.30 | 108.45 | 104.07 | 87 |
| Aug 30, 2024 | 107.80 | 108.55 | 107.80 | 108.15 | 103.78 | 848 |
| Aug 29, 2024 | 107.25 | 107.55 | 107.25 | 107.55 | 103.21 | 53 |
| Aug 28, 2024 | 107.10 | 107.70 | 107.10 | 107.35 | 103.02 | 346 |
| Aug 27, 2024 | 106.50 | 106.80 | 106.50 | 106.65 | 102.34 | 111 |
| Aug 26, 2024 | 106.95 | 106.95 | 106.50 | 106.60 | 102.30 | 469 |
| Aug 23, 2024 | 106.30 | 106.85 | 106.30 | 106.85 | 102.54 | 204 |
| Aug 22, 2024 | 106.20 | 106.35 | 105.70 | 105.75 | 101.48 | 1,214 |
| Aug 21, 2024 | 105.65 | 105.70 | 105.25 | 105.60 | 101.34 | 715 |
| Aug 20, 2024 | 106.00 | 106.15 | 105.30 | 105.30 | 101.05 | 1,048 |
| Aug 19, 2024 | 106.20 | 106.20 | 106.00 | 106.00 | 101.72 | 95 |
| Aug 16, 2024 | 105.25 | 105.80 | 105.25 | 105.55 | 101.29 | 726 |
| Aug 15, 2024 | 103.80 | 104.70 | 103.80 | 104.70 | 100.47 | 606 |
| Aug 14, 2024 | 103.40 | 103.55 | 102.80 | 103.55 | 99.37 | 596 |
| Aug 13, 2024 | 103.00 | 103.35 | 102.75 | 103.10 | 98.94 | 112 |
| Aug 12, 2024 | 103.00 | 103.00 | 102.40 | 102.65 | 98.51 | 435 |
| Aug 9, 2024 | 103.00 | 103.70 | 103.00 | 103.30 | 99.13 | 352 |
| Aug 8, 2024 | 102.90 | 103.25 | 102.55 | 102.80 | 98.65 | 188 |
| Aug 7, 2024 | 101.10 | 103.95 | 101.10 | 103.50 | 99.32 | 3,486 |
| Aug 6, 2024 | 101.50 | 101.55 | 100.00 | 100.65 | 96.59 | 747 |
| Aug 5, 2024 | 100.00 | 101.65 | 99.08 | 101.10 | 97.02 | 1,521 |
| Aug 2, 2024 | 102.85 | 102.95 | 102.00 | 102.30 | 98.17 | 2,160 |
| Aug 1, 2024 | 104.65 | 104.70 | 103.00 | 103.20 | 99.03 | 1,748 |
| Jul 31, 2024 | 106.30 | 106.30 | 105.40 | 105.40 | 101.15 | 157 |
| Jul 30, 2024 | 106.00 | 106.90 | 105.85 | 106.60 | 102.30 | 170 |
| Jul 29, 2024 | 106.35 | 106.80 | 105.65 | 105.70 | 101.43 | 662 |
| Jul 26, 2024 | 107.05 | 108.20 | 107.05 | 108.20 | 103.83 | 1,847 |
| Jul 25, 2024 | 104.45 | 104.45 | 103.70 | 104.45 | 100.23 | 1,462 |
| Jul 24, 2024 | 105.35 | 105.50 | 104.75 | 105.45 | 101.19 | 1,364 |
| Jul 23, 2024 | 107.05 | 107.05 | 106.30 | 106.40 | 102.10 | 241 |
| Jul 22, 2024 | 106.70 | 107.30 | 106.70 | 107.10 | 102.78 | 886 |
| Jul 19, 2024 | 105.40 | 105.90 | 105.35 | 105.65 | 101.39 | 364 |
| Jul 18, 2024 | 106.25 | 106.25 | 105.90 | 106.25 | 101.96 | 380 |
| Jul 17, 2024 | 105.35 | 105.50 | 105.15 | 105.50 | 101.24 | 18 |
| Jul 16, 2024 | 104.70 | 105.45 | 104.70 | 105.45 | 101.19 | 1,665 |
| Jul 15, 2024 | 104.90 | 106.15 | 104.90 | 105.40 | 101.15 | 1,016 |
| Jul 12, 2024 | 105.20 | 106.00 | 104.65 | 105.65 | 101.39 | 929 |
| Jul 11, 2024 | 104.60 | 104.80 | 104.10 | 104.40 | 100.19 | 1,050 |
| Jul 10, 2024 | 103.50 | 104.75 | 103.50 | 103.95 | 99.75 | 1,152 |
| Jul 9, 2024 | 104.85 | 105.00 | 102.95 | 103.05 | 98.89 | 4,791 |
| Jul 8, 2024 | 104.30 | 107.10 | 104.30 | 105.60 | 101.34 | 878 |
| Jul 5, 2024 | 104.15 | 105.60 | 104.15 | 105.20 | 100.95 | 3,544 |
| Jul 4, 2024 | 102.80 | 103.30 | 102.70 | 103.30 | 99.13 | 829 |
| Jul 3, 2024 | 101.40 | 102.95 | 101.40 | 102.95 | 98.79 | 1,689 |
| Jul 2, 2024 | 100.15 | 101.70 | 100.15 | 101.30 | 97.21 | 535 |
| Jul 1, 2024 | 103.25 | 103.25 | 100.85 | 100.85 | 96.78 | 2,259 |
| Jun 28, 2024 | 98.50 | 98.84 | 98.06 | 98.28 | 94.31 | 625 |
| Jun 27, 2024 | 101.35 | 101.35 | 98.76 | 98.76 | 94.77 | 2,648 |
| Jun 26, 2024 | 102.15 | 102.15 | 100.55 | 101.05 | 96.97 | 2,807 |
| Jun 25, 2024 | 102.70 | 102.70 | 101.20 | 101.35 | 97.26 | 589 |
| Jun 24, 2024 | 102.25 | 102.95 | 101.45 | 102.90 | 98.75 | 791 |
| Jun 21, 2024 | 102.00 | 102.25 | 101.00 | 101.90 | 97.79 | 3,686 |
| Jun 20, 2024 | 100.55 | 102.55 | 100.40 | 102.40 | 98.27 | 7,270 |
| Jun 19, 2024 | 100.95 | 100.95 | 99.64 | 100.40 | 96.35 | 857 |
| Jun 18, 2024 | 99.64 | 100.80 | 98.70 | 100.70 | 96.63 | 1,195 |
| Jun 17, 2024 | 99.00 | 99.26 | 97.74 | 98.40 | 94.43 | 1,481 |
| Jun 14, 2024 | 100.60 | 100.60 | 97.78 | 98.16 | 94.20 | 3,291 |
| Jun 13, 2024 | 102.50 | 102.55 | 100.00 | 100.35 | 96.30 | 2,046 |
| Jun 12, 2024 | 101.75 | 103.95 | 101.75 | 103.25 | 99.08 | 4,302 |
| Jun 11, 2024 | 104.50 | 104.65 | 100.90 | 100.90 | 96.83 | 7,494 |
| Jun 10, 2024 | 106.55 | 106.90 | 104.60 | 104.70 | 100.47 | 22,488 |
| Jun 7, 2024 | 113.75 | 113.75 | 110.80 | 110.80 | 106.33 | 185 |
| Jun 6, 2024 | 113.50 | 113.75 | 112.90 | 113.75 | 109.16 | 2 |
| Jun 5, 2024 | 112.90 | 113.85 | 112.90 | 113.85 | 109.25 | 148 |
| Jun 4, 2024 | 112.85 | 113.75 | 112.85 | 113.50 | 108.92 | 178 |
| Jun 3, 2024 | 116.10 | 116.10 | 114.90 | 114.95 | 110.31 | 43 |
| May 31, 2024 | 114.60 | 114.60 | 114.35 | 114.45 | 109.83 | 1,407 |
| May 30, 2024 | 114.15 | 114.70 | 114.15 | 114.50 | 109.88 | 191 |
| May 29, 2024 | 114.05 | 114.05 | 113.10 | 113.10 | 108.53 | 300 |
| May 28, 2024 | 115.25 | 115.65 | 114.50 | 114.50 | 109.88 | 151 |
| May 27, 2024 | 114.55 | 115.45 | 114.55 | 115.45 | 110.79 | 10 |
| May 24, 2024 | 114.60 | 114.60 | 114.20 | 114.20 | 109.59 | 72 |
| May 23, 2024 | 115.10 | 115.10 | 114.75 | 114.75 | 110.12 | 12 |
| May 22, 2024 | 114.80 | 115.60 | 114.80 | 115.20 | 110.55 | 303 |
| May 21, 2024 | 114.95 | 115.45 | 114.30 | 115.45 | 110.79 | 420 |
| May 20, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 110.89 | - |
| May 17, 2024 | 115.10 | 115.30 | 114.60 | 115.10 | 110.45 | 669 |
| May 16, 2024 | 116.10 | 116.45 | 115.80 | 115.95 | 111.27 | 431 |
| May 15, 2024 | 116.65 | 116.65 | 115.75 | 116.50 | 111.80 | 1,824 |
| May 14, 2024 | 115.90 | 116.55 | 115.70 | 115.90 | 111.22 | 797 |
| May 13, 2024 | 115.75 | 115.75 | 115.20 | 115.60 | 110.93 | 1,038 |
| May 10, 2024 | 116.20 | 116.65 | 115.55 | 115.60 | 110.93 | 2,142 |
| May 9, 2024 | 115.30 | 115.30 | 115.10 | 115.10 | 110.45 | 21 |
| May 8, 2024 | 113.70 | 114.80 | 113.70 | 113.95 | 109.35 | 1,790 |
| May 7, 2024 | 111.45 | 112.60 | 111.45 | 112.30 | 107.77 | 1,620 |
| May 6, 2024 | 111.10 | 111.40 | 110.65 | 111.40 | 106.90 | 923 |
| May 3, 2024 | 110.55 | 111.55 | 110.55 | 110.70 | 106.23 | 170 |
| May 2, 2024 | 110.85 | 110.85 | 109.85 | 110.10 | 105.66 | 1,803 |
| Apr 30, 2024 | 111.25 | 111.25 | 110.15 | 111.00 | 106.52 | 529 |
| Apr 29, 2024 | 111.65 | 112.10 | 111.65 | 112.10 | 107.57 | 1,292 |
| Apr 26, 2024 | 111.35 | 111.40 | 111.00 | 111.10 | 106.62 | 354 |
| Apr 25, 2024 | 110.85 | 111.35 | 109.90 | 109.90 | 105.46 | 1,323 |
Related Tickers
EF3.DU Eiffage SA
112.10
-1.88%
B7J1.DE SRV Yhtiöt Oyj
5.24
+4.38%
ABS2.DE PORR AG
29.70
+0.85%
AB9.DE ABO Energy GmbH & Co. KGaA
42.00
-0.47%
BYG.F Bouygues SA
37.85
+0.53%
FGRp.XC
MRCR Moro Corporation
2.5700
+9.36%
VH2.DE Friedrich Vorwerk Group SE
61.60
+5.66%
XD4.DE Strabag SE
69.40
+0.87%
GBF.DE Bilfinger SE
72.55
+1.47%