Vinci S.A. (SQU.DE) XETRA

116.20

+0.5(+0.43%)

Updated at September 08 11:13AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025115.95115.7115.7116.35115.05457
September 04, 2025114.65116.05116.05116.15114.34,033
September 03, 2025113.3114.45114.45114.7112.81,533
September 02, 2025115.45113.2113.2115.451132,829
September 01, 2025116.05115115116.051151,196
August 29, 2025117.4115.85115.85117.4115.452,173
August 28, 2025116.3117.05117.05117.9115.952,780
August 27, 2025115.2115.6115.6117114.49,115
August 26, 2025115.65114.45114.45115.65113.810,830
August 25, 2025128.4121.35121.35128.4121.35987
August 22, 2025128.9128.95128.95130128.955
August 21, 2025128.25128.8128.8128.8128.25133
August 20, 2025129128.65128.65129.1128.45784
August 19, 2025128.4129.1129.1129.95128.25744
August 18, 2025129.7128.1128.1129.7128.05842
August 15, 2025128.6129.75129.75129.95128.6501
August 14, 2025127.35127.85127.85127.9127.051,567
August 13, 2025125.8126.45126.45126.6125.75591
August 12, 2025125.2124.85124.85125.2123.51,252
August 11, 2025124124.7124.7124.7123.7220
August 08, 2025122.75123.55123.55123.95122.65985
August 07, 2025121.9122.85122.85123.7121.82,476
August 06, 2025121.25121.4121.4122.05121.11,286
August 05, 2025120.4120.55120.55121.15120.26,219
August 04, 2025119.55119.95119.95120.5119.554,071
August 01, 2025120.9118.9118.9121118.97,485
July 31, 2025124.5121.65121.65124.5121.652,711
July 30, 2025124.35124.75124.75124.95123.71,346
July 29, 2025123.95125125125.25123.8953
July 28, 2025125123.35123.35125123.25899
July 25, 2025122.95124.05124.05124.25122.75476
July 24, 2025125.45123.85123.85125.451231,912
July 23, 2025123.75124.8124.8124.85123.75587
July 22, 2025124.5122.65122.65124.55122.62,709
July 21, 2025125.05124.6124.6125.2124.051,233
July 18, 2025125.65124.8124.8125.65124.41,647
July 17, 2025123.05124.25124.25124.65123.051,007
July 16, 2025124122.5122.5124.1122.11,813
July 15, 2025125.6123.9123.9125.8123.91,022
July 14, 2025125.15125.15125.15125.751251,818
July 11, 2025125.9125.65125.65125.9124.61,399
July 10, 2025127.5126.1126.1127.5126.11,212
July 09, 2025125.45127127127.2125.2843
July 08, 2025125.65125125125.85124.61,995
July 07, 2025124.65125.4125.4125.4124.65672
July 04, 2025125.05124.4124.4125.05123.654,425
July 03, 2025125.1125.45125.45126.8124.45749
July 02, 2025126.05125.05125.05126.05124.751,101
July 01, 2025125.7125.35125.35125.7125.051,378
June 30, 2025125.7125.3125.3125.7124.652,128
June 27, 2025125.05125.15125.15125.15124.653,095
June 26, 2025123.8124.05124.05124.45123.35,698
June 25, 2025123.55123.25123.25123.9122.85142,834
June 24, 2025123.1123123123.75122.453,388
June 23, 2025120.95121121122.25120.81,407
June 20, 2025122121.75121.75122.05120.553,466
June 19, 2025123.25121121123.31213,738
June 18, 2025124.65123.8123.8124.65123.55819
June 17, 2025124.2124.35124.35125.15123.12,500
June 16, 2025124.95125.4125.4126.55124.951,528
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved