Vinci S.A. (SQU.DE) XETRA

122.65

-0.6(-0.49%)

Updated at June 02 05:35PM

Currency In EUR

SQU.DE Historical Return

If you invested €1000 in Vinci S.A. (SQU.DE) 10 years ago, it would be worth €2,460.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,530.45, while €1000 invested 1 year ago would be worth €967.88. This corresponds to total returns of 146.09%, 53.04%, -3.21%, respectively, with annualized returns of 9.42%, 8.88%, -3.21%.

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
June 02, 2026	124.35	122.65	122.65	124.35	122.65	1,058
June 01, 2026	123.75	123.25	123.25	125.15	122.5	5,226
May 29, 2026	125.35	125.15	125.15	126.15	124.2	1,595
May 28, 2026	124.5	124.5	124.5	124.8	123.8	2,751
May 27, 2026	124.3	125.2	125.2	126.6	124	3,021
May 26, 2026	125.95	123.95	123.95	126.15	123.95	415
May 25, 2026	124.15	125.7	125.7	125.95	124.15	3,903
May 22, 2026	123.55	121.8	121.8	124.1	121.8	955
May 21, 2026	123.95	123.3	123.3	124.5	122.9	4,580
May 20, 2026	122.5	124.75	124.75	125.05	122.5	1,452
May 19, 2026	124.8	123	123	125.5	123	314
May 18, 2026	122.7	124.4	124.4	125.05	122.35	2,369
May 15, 2026	126.6	124.8	124.8	127.15	124.55	591
May 14, 2026	127.1	127.4	127.4	127.5	126.8	506
May 13, 2026	128.1	126.2	126.2	128.1	124.55	2,200
May 12, 2026	127.95	128	128	129.2	127.9	804
May 11, 2026	128.25	129.15	129.15	129.25	127.45	1,807
May 08, 2026	130.2	128.8	128.8	130.65	128.1	1,624
May 07, 2026	133.45	131.55	131.55	134.2	131.55	602
May 06, 2026	131.1	133.25	133.25	134.2	131	3,604
May 05, 2026	126.85	129.5	129.5	129.5	126.8	2,227
May 04, 2026	129.25	125.85	125.85	129.25	125.1	1,506
April 30, 2026	127.25	128.45	128.45	128.75	127.25	247
April 29, 2026	128.15	125.55	125.55	128.15	125.55	2,705
April 28, 2026	129.2	128.9	128.9	129.2	128.3	5,842
April 27, 2026	127.8	127.65	127.65	128.7	127.65	453
April 24, 2026	129.9	127.6	127.6	130	127.5	1,231
April 23, 2026	130.5	131.1	131.1	131.25	129.95	1,944
April 22, 2026	133.9	130.7	130.7	134.35	130.7	1,083
April 21, 2026	133.55	133.4	133.4	134.65	133	2,322
April 20, 2026	135.75	136.65	136.65	136.85	135.75	337
April 17, 2026	134	137.55	137.55	137.85	132.8	1,307
April 16, 2026	134.15	134.5	134.5	135.85	134.15	1,849
April 15, 2026	135.55	133.95	133.95	135.55	133.95	445
April 14, 2026	134.95	135.25	135.25	135.3	134.4	312
April 13, 2026	134.5	134.45	134.45	134.7	133.6	655
April 10, 2026	136.45	135.75	135.75	137.75	135.75	575
April 09, 2026	137.35	136.75	136.75	137.35	135.7	1,076
April 08, 2026	136.8	136.2	136.2	137	135	4,824
April 07, 2026	132.7	130.7	130.7	133.6	130.35	2,305
April 02, 2026	130.05	131.6	131.6	131.95	130.05	1,690
April 01, 2026	131.75	132.45	132.45	132.45	131.4	3,477
March 31, 2026	127.9	128.15	128.15	129.3	127.85	1,779
March 30, 2026	127.05	126.6	126.6	127.7	126.25	1,202
March 27, 2026	126.5	126.15	126.15	126.85	124.95	888
March 26, 2026	128.35	127.05	127.05	128.4	126.7	2,465
March 25, 2026	128.5	128.7	128.7	129.5	128.2	1,506
March 24, 2026	127.5	127.4	127.4	127.5	125.3	892
March 23, 2026	122.25	126.7	126.7	128.25	121.2	4,828
March 20, 2026	127.9	123.65	123.65	127.9	123.65	2,212
March 19, 2026	127.25	126.15	126.15	127.3	125.45	2,336
March 18, 2026	131	129.2	129.2	131.4	128.5	2,111
March 17, 2026	129.65	130.5	130.5	131.5	129.65	1,132
March 16, 2026	129.3	129.5	129.5	130.65	129	1,015
March 13, 2026	128.25	129.55	129.55	129.8	127.95	1,961
March 12, 2026	129.9	130.05	130.05	130.3	129.1	2,638
March 11, 2026	129.55	130.75	130.75	131.15	128.95	2,601
March 10, 2026	130.75	130.35	130.35	131.5	130	1,350
March 09, 2026	125.05	127.5	127.5	128	125	1,665
March 06, 2026	131.8	129.1	129.1	131.8	127.5	2,295