Vinci S.A. (SQU.DE) XETRA

Currency In EUR

SQU.DE Historical Return

If you invested €1000 in Vinci S.A. (SQU.DE) 10 years ago, it would be worth €2,234.26 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,468.69, while €1000 invested 1 year ago would be worth €947.28. This corresponds to total returns of 123.43%, 46.87%, -5.27%, respectively, with annualized returns of 8.37%, 7.99%, -5.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SQU.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	111.3	111.4	111.4	111.95	110.9	9,497
September 10, 2026	112.3	110.65	110.65	112.3	110.45	4,544
September 09, 2026	113.65	111.8	111.8	114.35	111.8	4,928
September 08, 2026	113.75	114.45	114.45	114.45	113.75	810
September 07, 2026	114	113.65	113.65	114.05	113.4	2,425
September 04, 2026	112.15	113.95	113.95	114.3	112.15	2,692
September 03, 2026	112.05	113.15	113.15	113.15	111.8	1,870
September 02, 2026	114.15	111.75	111.75	114.15	111.75	4,504
September 01, 2026	113.15	114.15	114.15	114.15	112.85	11,342
August 31, 2026	114.35	113.35	113.35	114.95	113.35	6,301
August 28, 2026	116.05	114.1	114.1	116.05	113.85	5,901
August 27, 2026	118.9	114.9	114.9	118.9	114.6	8,423
August 26, 2026	120.3	119.55	119.55	120.65	119.55	2,621
August 25, 2026	119.35	119.55	119.55	119.9	119.25	5,494
August 24, 2026	119.4	118.7	118.7	119.45	118.45	5,080
August 21, 2026	120.1	119.35	119.35	120.7	119.3	906
August 20, 2026	121.15	119.6	119.6	121.25	118.9	3,066
August 19, 2026	120.05	120.3	120.3	120.95	120	549
August 18, 2026	120.2	119.35	119.35	120.2	119.35	2,190
August 17, 2026	121.15	119.95	119.95	121.15	119.9	1,671
August 14, 2026	121.45	120.9	120.9	121.85	120.9	1,430
August 13, 2026	122.95	122	122	122.95	121	1,572
August 12, 2026	124	123.3	123.3	124.85	123.15	669
August 11, 2026	124.15	123.5	123.5	124.25	123.5	2,092
August 10, 2026	125.75	124.35	124.35	125.75	124.25	1,910
August 07, 2026	126.1	125.35	125.35	126.3	125.3	6,214
August 06, 2026	125.75	126.45	126.45	127.55	125.55	866
August 05, 2026	126.5	125.65	125.65	126.5	125.25	1,650
August 04, 2026	126.4	126.75	126.75	126.75	124.7	3,571
August 03, 2026	125.75	125.15	125.15	126.3	124.15	3,736
July 31, 2026	123.1	122.75	122.75	123.9	122	2,744
July 30, 2026	123.25	123.8	123.8	124.8	122.55	5,600
July 29, 2026	118.95	118.45	118.45	118.95	117.75	2,043
July 28, 2026	119.05	118.85	118.85	119.35	118.3	1,543
July 27, 2026	119.6	118.1	118.1	119.6	117.3	3,187
July 24, 2026	118.75	118.25	118.25	118.95	117.75	2,491
July 23, 2026	119.05	118.05	118.05	119.3	117.55	1,661
July 22, 2026	118.55	119.2	119.2	119.7	118.3	2,327
July 21, 2026	118	118.6	118.6	119.25	117.9	719
July 20, 2026	118.05	118.1	118.1	119.95	117.7	777
July 17, 2026	120.75	118.1	118.1	120.75	117.3	12,512
July 16, 2026	120.45	120.25	120.25	120.45	118.75	1,985
July 15, 2026	118.9	119.85	119.85	120.25	118.85	2,178
July 14, 2026	118.45	119.55	119.55	119.55	118.1	2,522
July 13, 2026	118.85	119.3	119.3	119.4	118.25	3,039
July 10, 2026	119.55	119.05	119.05	119.8	118.95	1,792
July 09, 2026	118.85	119.4	119.4	119.4	117.9	6,014
July 08, 2026	121.8	118.4	118.4	122.05	118.4	6,976
July 07, 2026	125.3	123.45	123.45	126.45	123	2,334
July 06, 2026	126.9	125.4	125.4	127.1	125	2,075
July 03, 2026	127.75	128.05	128.05	128.85	127.25	804
July 02, 2026	124.95	126.85	126.85	126.85	124.65	522
July 01, 2026	126.9	124.45	124.45	126.9	124.15	2,843
June 30, 2026	127.35	127.75	127.75	128	126.65	1,111
June 29, 2026	128.8	126.9	126.9	128.8	126.35	2,214
June 26, 2026	131.2	130	130	131.6	129.7	1,225
June 25, 2026	130	131.45	131.45	132	129.8	3,604
June 24, 2026	128.35	129.2	129.2	129.2	127.45	3,539
June 23, 2026	130.25	129.3	129.3	130.85	129.25	977
June 22, 2026	129.3	130.7	130.7	130.9	128.5	1,228