XETRA - Delayed Quote EUR

Vinci SA (SQU.DE)

Compare
99.02
-1.18
(-1.18%)
At close: January 10 at 5:35:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 100.45 100.45 99.02 99.02 99.02 11
Jan 9, 2025 99.48 100.45 99.32 100.20 100.20 356
Jan 8, 2025 100.85 100.85 98.76 99.88 99.88 2,935
Jan 7, 2025 100.30 102.20 100.00 101.25 101.25 3,676
Jan 6, 2025 100.20 100.20 98.58 100.10 100.10 894
Jan 3, 2025 99.86 99.86 98.70 98.80 98.80 1,556
Jan 2, 2025 99.98 99.98 98.62 99.82 99.82 919
Dec 30, 2024 98.76 99.52 98.76 99.20 99.20 178
Dec 27, 2024 97.74 99.04 97.74 99.00 99.00 1,107
Dec 23, 2024 97.64 98.28 97.40 98.20 98.20 387
Dec 20, 2024 97.28 98.04 97.20 98.04 98.04 1,483
Dec 19, 2024 98.94 98.94 98.04 98.44 98.44 893
Dec 18, 2024 99.60 99.60 99.02 99.38 99.38 462
Dec 17, 2024 99.76 99.98 99.20 99.66 99.66 3,279
Dec 16, 2024 101.25 101.25 99.62 99.72 99.72 1,717
Dec 13, 2024 101.50 101.70 101.00 101.35 101.35 2,438
Dec 12, 2024 101.30 101.30 100.60 100.90 100.90 11,776
Dec 11, 2024 101.15 101.20 100.40 101.20 101.20 1,358
Dec 10, 2024 101.15 101.15 101.15 101.15 101.15 -
Dec 9, 2024 101.15 101.30 100.45 101.15 101.15 1,149
Dec 6, 2024 100.85 101.40 100.75 101.05 101.05 1,168
Dec 5, 2024 98.86 101.00 98.86 101.00 101.00 1,343
Dec 4, 2024 98.04 98.82 97.66 98.48 98.48 1,387
Dec 3, 2024 97.24 97.44 96.86 97.10 97.10 1,472
Dec 2, 2024 97.58 99.34 97.20 97.20 97.20 2,542
Nov 29, 2024 98.90 99.88 98.82 99.88 99.88 1,413
Nov 28, 2024 97.56 97.56 97.56 97.56 97.56 -
Nov 27, 2024 97.78 98.14 97.16 97.56 97.56 2,411
Nov 26, 2024 99.58 100.10 99.26 99.26 99.26 1,942
Nov 25, 2024 100.65 100.65 100.65 100.65 100.65 -
Nov 22, 2024 100.85 101.00 99.88 100.65 100.65 623
Nov 21, 2024 100.70 100.75 100.40 100.40 100.40 287
Nov 20, 2024 100.95 100.95 100.10 100.30 100.30 2,074
Nov 19, 2024 101.30 101.30 98.80 100.25 100.25 3,580
Nov 18, 2024 100.85 101.10 100.80 100.80 100.80 51
Nov 15, 2024 100.25 100.25 100.25 100.25 100.25 -
Nov 14, 2024 98.80 100.60 98.80 100.25 100.25 5,054
Nov 13, 2024 99.90 99.90 97.90 98.60 98.60 1,368
Nov 12, 2024 101.55 101.75 100.05 100.05 100.05 1,678
Nov 11, 2024 100.90 101.75 100.90 101.25 101.25 265
Nov 8, 2024 101.30 101.30 100.05 100.35 100.35 349
Nov 7, 2024 101.50 101.50 100.75 100.75 100.75 87
Nov 6, 2024 103.75 104.25 100.55 101.15 101.15 2,023
Nov 5, 2024 102.65 102.65 102.05 102.25 102.25 971
Nov 4, 2024 103.35 103.85 102.50 102.50 102.50 20
Nov 1, 2024 102.90 103.45 102.70 103.10 103.10 1,035
Oct 31, 2024 101.80 102.75 101.80 102.75 102.75 540
Oct 30, 2024 102.90 102.90 101.90 101.90 101.90 1,461
Oct 29, 2024 104.75 104.75 102.95 103.05 103.05 1,667
Oct 28, 2024 102.30 103.65 102.30 103.15 103.15 2,293
Oct 25, 2024 100.95 101.85 100.10 101.00 101.00 4,689
Oct 24, 2024 105.20 105.20 104.10 104.40 104.40 186
Oct 23, 2024 104.85 104.85 104.25 104.85 104.85 1,117
Oct 22, 2024 104.95 105.00 104.00 104.85 104.85 1,498
Oct 21, 2024 106.40 106.80 105.25 105.45 105.45 965
Oct 18, 2024 107.00 107.55 106.65 107.55 107.55 251
Oct 17, 2024 107.25 108.05 107.00 107.00 107.00 585
Oct 16, 2024 107.45 107.70 106.90 107.30 107.30 1,345
Oct 15, 2024 1.05 Dividend
Oct 15, 2024 107.05 107.05 106.15 106.80 106.80 300
Oct 14, 2024 107.10 107.45 107.00 107.45 106.40 446
Oct 11, 2024 107.80 107.80 107.10 107.70 106.65 235
Oct 10, 2024 107.40 107.70 107.20 107.70 106.65 914
Oct 9, 2024 107.00 107.95 106.80 107.60 106.55 875
Oct 8, 2024 105.50 105.70 105.40 105.70 104.67 232
Oct 7, 2024 105.20 105.45 104.80 105.30 104.27 548
Oct 4, 2024 103.80 104.90 103.80 104.85 103.83 1,231
Oct 3, 2024 103.55 103.55 101.75 101.90 100.90 1,159
Oct 2, 2024 104.20 104.95 104.05 104.90 103.87 852
Oct 1, 2024 105.50 105.50 103.75 104.30 103.28 1,108
Sep 30, 2024 107.20 107.20 104.90 104.90 103.87 2,553
Sep 27, 2024 109.70 111.00 109.70 110.55 109.47 640
Sep 26, 2024 110.15 110.15 109.35 109.75 108.68 833
Sep 25, 2024 109.35 109.35 108.55 108.80 107.74 581
Sep 24, 2024 109.70 110.35 109.55 109.85 108.78 2,007
Sep 23, 2024 109.65 109.65 108.90 109.45 108.38 876
Sep 20, 2024 110.25 110.35 109.80 109.80 108.73 -
Sep 19, 2024 112.00 112.00 110.30 110.70 109.62 1,361
Sep 18, 2024 110.60 110.80 110.00 110.45 109.37 469
Sep 17, 2024 109.80 110.60 109.75 110.40 109.32 670
Sep 16, 2024 109.10 109.60 109.10 109.60 108.53 122
Sep 13, 2024 108.50 109.50 108.50 109.35 108.28 1,029
Sep 12, 2024 110.80 110.80 107.90 107.90 106.85 1,818
Sep 11, 2024 109.70 110.10 109.25 110.05 108.97 295
Sep 10, 2024 110.55 110.55 109.70 109.90 108.83 546
Sep 9, 2024 109.15 109.70 109.10 109.70 108.63 294
Sep 6, 2024 109.45 109.45 108.95 109.25 108.18 6
Sep 5, 2024 107.25 110.90 107.25 109.90 108.83 514
Sep 4, 2024 107.25 107.85 107.15 107.75 106.70 1,044
Sep 3, 2024 108.55 108.55 107.70 108.00 106.94 1,050
Sep 2, 2024 108.35 108.45 108.30 108.45 107.39 87
Aug 30, 2024 107.80 108.55 107.80 108.15 107.09 848
Aug 29, 2024 107.25 107.55 107.25 107.55 106.50 53
Aug 28, 2024 107.10 107.70 107.10 107.35 106.30 346
Aug 27, 2024 106.50 106.80 106.50 106.65 105.61 111
Aug 26, 2024 106.95 106.95 106.50 106.60 105.56 469
Aug 23, 2024 106.30 106.85 106.30 106.85 105.81 204
Aug 22, 2024 106.20 106.35 105.70 105.75 104.72 1,214
Aug 21, 2024 105.65 105.70 105.25 105.60 104.57 715
Aug 20, 2024 106.00 106.15 105.30 105.30 104.27 1,048
Aug 19, 2024 106.20 106.20 106.00 106.00 104.96 95
Aug 16, 2024 105.25 105.80 105.25 105.55 104.52 726
Aug 15, 2024 103.80 104.70 103.80 104.70 103.68 606
Aug 14, 2024 103.40 103.55 102.80 103.55 102.54 596
Aug 13, 2024 103.00 103.35 102.75 103.10 102.09 112
Aug 12, 2024 103.00 103.00 102.40 102.65 101.65 435
Aug 9, 2024 103.00 103.70 103.00 103.30 102.29 352
Aug 8, 2024 102.90 103.25 102.55 102.80 101.80 188
Aug 7, 2024 101.10 103.95 101.10 103.50 102.49 3,486
Aug 6, 2024 101.50 101.55 100.00 100.65 99.67 747
Aug 5, 2024 100.00 101.65 99.08 101.10 100.11 1,521
Aug 2, 2024 102.85 102.95 102.00 102.30 101.30 2,160
Aug 1, 2024 104.65 104.70 103.00 103.20 102.19 1,748
Jul 31, 2024 106.30 106.30 105.40 105.40 104.37 157
Jul 30, 2024 106.00 106.90 105.85 106.60 105.56 170
Jul 29, 2024 106.35 106.80 105.65 105.70 104.67 662
Jul 26, 2024 107.05 108.20 107.05 108.20 107.14 1,847
Jul 25, 2024 104.45 104.45 103.70 104.45 103.43 1,462
Jul 24, 2024 105.35 105.50 104.75 105.45 104.42 1,364
Jul 23, 2024 107.05 107.05 106.30 106.40 105.36 241
Jul 22, 2024 106.70 107.30 106.70 107.10 106.05 886
Jul 19, 2024 105.40 105.90 105.35 105.65 104.62 364
Jul 18, 2024 106.25 106.25 105.90 106.25 105.21 380
Jul 17, 2024 105.35 105.50 105.15 105.50 104.47 18
Jul 16, 2024 104.70 105.45 104.70 105.45 104.42 1,665
Jul 15, 2024 104.90 106.15 104.90 105.40 104.37 1,016
Jul 12, 2024 105.20 106.00 104.65 105.65 104.62 929
Jul 11, 2024 104.60 104.80 104.10 104.40 103.38 1,050
Jul 10, 2024 103.50 104.75 103.50 103.95 102.93 1,152
Jul 9, 2024 104.85 105.00 102.95 103.05 102.04 4,791
Jul 8, 2024 104.30 107.10 104.30 105.60 104.57 878
Jul 5, 2024 104.15 105.60 104.15 105.20 104.17 3,544
Jul 4, 2024 102.80 103.30 102.70 103.30 102.29 829
Jul 3, 2024 101.40 102.95 101.40 102.95 101.94 1,689
Jul 2, 2024 100.15 101.70 100.15 101.30 100.31 535
Jul 1, 2024 103.25 103.25 100.85 100.85 99.86 2,259
Jun 28, 2024 98.50 98.84 98.06 98.28 97.32 625
Jun 27, 2024 101.35 101.35 98.76 98.76 97.79 2,648
Jun 26, 2024 102.15 102.15 100.55 101.05 100.06 2,807
Jun 25, 2024 102.70 102.70 101.20 101.35 100.36 589
Jun 24, 2024 102.25 102.95 101.45 102.90 101.89 791
Jun 21, 2024 102.00 102.25 101.00 101.90 100.90 3,686
Jun 20, 2024 100.55 102.55 100.40 102.40 101.40 7,270
Jun 19, 2024 100.95 100.95 99.64 100.40 99.42 857
Jun 18, 2024 99.64 100.80 98.70 100.70 99.72 1,195
Jun 17, 2024 99.00 99.26 97.74 98.40 97.44 1,481
Jun 14, 2024 100.60 100.60 97.78 98.16 97.20 3,291
Jun 13, 2024 102.50 102.55 100.00 100.35 99.37 2,046
Jun 12, 2024 101.75 103.95 101.75 103.25 102.24 4,302
Jun 11, 2024 104.50 104.65 100.90 100.90 99.91 7,494
Jun 10, 2024 106.55 106.90 104.60 104.70 103.68 22,488
Jun 7, 2024 113.75 113.75 110.80 110.80 109.72 185
Jun 6, 2024 113.50 113.75 112.90 113.75 112.64 2
Jun 5, 2024 112.90 113.85 112.90 113.85 112.74 148
Jun 4, 2024 112.85 113.75 112.85 113.50 112.39 178
Jun 3, 2024 116.10 116.10 114.90 114.95 113.83 43
May 31, 2024 114.60 114.60 114.35 114.45 113.33 1,407
May 30, 2024 114.15 114.70 114.15 114.50 113.38 191
May 29, 2024 114.05 114.05 113.10 113.10 111.99 300
May 28, 2024 115.25 115.65 114.50 114.50 113.38 151
May 27, 2024 114.55 115.45 114.55 115.45 114.32 10
May 24, 2024 114.60 114.60 114.20 114.20 113.08 72
May 23, 2024 115.10 115.10 114.75 114.75 113.63 12
May 22, 2024 114.80 115.60 114.80 115.20 114.07 303
May 21, 2024 114.95 115.45 114.30 115.45 114.32 420
May 20, 2024 115.55 115.55 115.55 115.55 114.42 -
May 17, 2024 115.10 115.30 114.60 115.10 113.98 669
May 16, 2024 116.10 116.45 115.80 115.95 114.82 431
May 15, 2024 116.65 116.65 115.75 116.50 115.36 1,824
May 14, 2024 115.90 116.55 115.70 115.90 114.77 797
May 13, 2024 115.75 115.75 115.20 115.60 114.47 1,038
May 10, 2024 116.20 116.65 115.55 115.60 114.47 2,142
May 9, 2024 115.30 115.30 115.10 115.10 113.98 21
May 8, 2024 113.70 114.80 113.70 113.95 112.84 1,790
May 7, 2024 111.45 112.60 111.45 112.30 111.20 1,620
May 6, 2024 111.10 111.40 110.65 111.40 110.31 923
May 3, 2024 110.55 111.55 110.55 110.70 109.62 170
May 2, 2024 110.85 110.85 109.85 110.10 109.02 1,803
Apr 30, 2024 111.25 111.25 110.15 111.00 109.92 529
Apr 29, 2024 111.65 112.10 111.65 112.10 111.00 1,292
Apr 26, 2024 111.35 111.40 111.00 111.10 110.01 354
Apr 25, 2024 110.85 111.35 109.90 109.90 108.83 1,323
Apr 24, 2024 112.35 112.60 112.00 112.00 110.91 1,392
Apr 23, 2024 3.45 Dividend
Apr 23, 2024 111.05 111.30 111.00 111.30 110.21 438
Apr 22, 2024 113.50 114.95 113.15 114.95 110.41 1,938
Apr 19, 2024 112.15 114.00 112.15 114.00 109.50 2,855
Apr 18, 2024 113.05 113.75 112.90 113.55 109.07 548
Apr 17, 2024 113.00 114.55 112.50 112.50 108.06 2,204
Apr 16, 2024 112.30 112.30 111.60 111.95 107.53 859
Apr 15, 2024 114.05 114.05 112.90 113.25 108.78 263
Apr 12, 2024 113.50 114.00 112.85 113.10 108.63 1,523
Apr 11, 2024 112.95 113.40 112.50 112.60 108.15 1,842
Apr 10, 2024 115.05 115.05 112.80 113.05 108.59 1,614
Apr 9, 2024 115.10 115.60 114.40 114.40 109.88 1,738
Apr 8, 2024 114.75 116.30 114.75 115.80 111.23 1,761
Apr 5, 2024 115.00 115.00 113.00 114.45 109.93 4,159
Apr 4, 2024 116.80 116.80 116.00 116.10 111.52 320
Apr 3, 2024 117.50 118.40 117.50 118.40 113.72 63
Apr 2, 2024 119.05 119.05 117.25 117.25 112.62 1,151
Mar 28, 2024 119.60 119.60 118.74 118.74 114.05 779
Mar 27, 2024 118.76 120.66 118.60 120.22 115.47 2,765
Mar 26, 2024 116.52 118.60 116.52 118.60 113.92 1,043
Mar 25, 2024 116.06 116.16 115.84 116.12 111.53 190
Mar 22, 2024 116.80 117.04 116.26 116.50 111.90 1,057
Mar 21, 2024 117.80 117.80 116.90 116.90 112.28 225
Mar 20, 2024 116.68 116.72 115.58 116.56 111.96 295
Mar 19, 2024 117.02 117.36 117.02 117.18 112.55 145
Mar 18, 2024 117.14 117.60 117.08 117.08 112.46 617
Mar 15, 2024 117.54 117.96 117.22 117.22 112.59 318
Mar 14, 2024 118.32 118.32 117.04 117.04 112.42 1,469
Mar 13, 2024 119.26 120.00 119.26 119.68 114.95 775
Mar 12, 2024 117.76 119.28 117.64 119.24 114.53 636
Mar 11, 2024 118.58 118.80 118.26 118.64 113.95 155
Mar 8, 2024 118.56 118.66 118.02 118.38 113.70 629
Mar 7, 2024 118.18 118.98 118.18 118.94 114.24 444
Mar 6, 2024 117.52 117.54 116.98 117.26 112.63 1,122
Mar 5, 2024 117.36 117.84 117.36 117.84 113.19 268
Mar 4, 2024 117.18 117.22 116.40 117.14 112.51 448
Mar 1, 2024 118.74 118.74 117.04 117.30 112.67 44
Feb 29, 2024 118.90 119.10 118.22 118.22 113.55 565
Feb 28, 2024 117.62 118.48 117.62 118.48 113.80 340
Feb 27, 2024 116.72 117.78 116.72 117.66 113.01 9,485
Feb 26, 2024 116.26 116.26 115.90 116.20 111.61 30
Feb 23, 2024 115.42 116.90 115.22 116.78 112.17 1,141
Feb 22, 2024 116.34 116.34 114.80 115.60 111.03 1,603
Feb 21, 2024 114.00 115.16 114.00 115.00 110.46 2,511
Feb 20, 2024 113.96 114.48 113.96 114.44 109.92 1,316
Feb 19, 2024 113.40 114.20 113.16 114.20 109.69 474
Feb 16, 2024 115.14 115.42 113.36 113.36 108.88 1,511
Feb 15, 2024 116.38 116.38 115.58 115.58 111.02 584
Feb 14, 2024 115.14 115.46 115.14 115.32 110.77 292
Feb 13, 2024 115.50 115.52 114.86 114.86 110.32 2,227
Feb 12, 2024 116.26 116.32 116.06 116.18 111.59 82
Feb 9, 2024 116.40 116.70 115.80 116.14 111.55 626
Feb 8, 2024 116.78 117.98 116.14 116.62 112.01 358
Feb 7, 2024 118.86 118.96 117.54 117.54 112.90 459
Feb 6, 2024 118.60 118.60 117.90 118.58 113.90 410
Feb 5, 2024 117.50 118.34 117.26 118.34 113.67 368
Feb 2, 2024 117.66 118.32 117.02 117.02 112.40 129
Feb 1, 2024 116.84 117.34 116.50 117.06 112.44 895
Jan 31, 2024 117.42 117.42 117.06 117.06 112.44 284
Jan 30, 2024 117.38 117.44 116.80 116.80 112.19 611
Jan 29, 2024 117.60 117.96 116.70 116.74 112.13 438
Jan 26, 2024 118.52 118.90 117.60 118.26 113.59 886
Jan 25, 2024 117.26 117.86 117.12 117.86 113.21 417
Jan 24, 2024 116.26 117.50 116.26 117.46 112.82 177
Jan 23, 2024 117.74 117.74 116.08 116.08 111.50 1,656
Jan 22, 2024 117.64 117.76 117.12 117.50 112.86 1,119
Jan 19, 2024 117.82 117.82 116.48 116.60 112.00 221
Jan 18, 2024 116.04 117.50 116.04 117.50 112.86 526
Jan 17, 2024 115.74 115.84 115.60 115.60 111.03 36
Jan 16, 2024 116.84 116.84 116.30 116.50 111.90 431
Jan 15, 2024 116.66 117.36 116.66 117.36 112.73 1,055
Jan 12, 2024 117.10 117.10 116.30 116.80 112.19 19,647
Jan 11, 2024 115.76 115.78 114.30 114.48 109.96 2,703
Jan 10, 2024 114.90 115.06 114.60 115.06 110.52 811

Related Tickers

028260.KS Samsung C&T Corporation
121,400.00
+0.66%
 
VH2.DE Friedrich Vorwerk Group SE
27.70
+0.18%
 
1887.T JDC Corporation
512.00
+0.99%
 
70I.DU Grupo Greening 2022 SA
5.54
-0.36%
 
B7J1.DE SRV Yhtiöt Oyj
5.10
0.00%
 
70I.SG Grupo Greening 2022 SA
5.56
+1.09%
 
YAAC.TA Ya'acobi Brothers Group (YSB) Ltd
44.70
+2.29%
 
UV3.F DOF Group ASA
7.61
0.00%
 
BRAGF BAUER Aktiengesellschaft
6.10
0.00%
 
FLU.BE Fluor Corp
47.80
+0.48%