LSE - Delayed Quote EUR

Vinci SA (0NQM.L)

88.84
-0.05
(-0.06%)
At close: July 22 at 8:35:06 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025126.45126.75125.53125.87125.87698,141
May 8, 2025125.15126.15125.18125.60125.60301,060
May 7, 2025126.00126.30125.03125.39125.39710,573
May 6, 2025125.25125.95124.45125.65125.65915,989
May 2, 2025124.57125.95124.25125.72125.72711,702
Apr 30, 2025122.53123.20122.10122.47122.47585,167
Apr 29, 2025121.53122.85121.00122.29122.292,267,288
Apr 28, 2025121.00122.65120.85121.10121.103,078,870
Apr 25, 2025116.35121.30118.90121.05121.052,164,566
Apr 24, 2025119.35120.40119.10120.28120.2831,462
Apr 23, 2025119.68119.80117.55119.03119.033,854,061
Apr 22, 2025 3.7 Dividend
Apr 22, 2025117.40118.35116.40118.00118.001,198,093
Apr 17, 2025119.00120.00118.20119.80116.10130,705
Apr 16, 2025117.88120.10117.55119.97116.271,731,598
Apr 15, 2025115.00118.20115.10117.76114.121,058,916
Apr 14, 2025114.88116.35114.15115.57112.001,062,762
Apr 11, 2025113.78114.05110.93112.80109.324,002,379
Apr 10, 2025113.35113.80111.40111.91108.4599,314
Apr 9, 2025107.72109.30106.00107.80104.47139,149
Apr 8, 2025108.35110.55106.70109.77106.38243,641
Apr 7, 2025107.00112.40104.10107.19103.881,381,761
Apr 4, 2025116.93117.15111.85113.57110.06136,403
Apr 3, 2025119.00118.10116.65117.82114.19102,380
Apr 2, 2025118.00118.30117.00117.87114.23150,450
Apr 1, 2025115.00117.60116.00117.16113.54776,798
Mar 31, 2025118.00118.70115.85117.71114.071,106,484
Mar 28, 2025118.15119.90118.40119.33115.65153,417
Mar 27, 2025118.00119.60117.50118.80115.13205,147
Mar 26, 2025120.35119.80118.65119.16115.48575,057
Mar 25, 2025118.00120.30118.60119.04115.37234,272
Mar 24, 2025119.20119.45118.05118.68115.01608,388
Mar 21, 2025117.57119.05118.00118.64114.98224,097
Mar 20, 2025119.15119.85117.70118.51114.85156,204
Mar 19, 2025119.40120.15118.85119.22115.54233,191
Mar 18, 2025118.30119.52117.90119.40115.71233,886
Mar 17, 2025117.15118.50116.85118.25114.60211,015
Mar 14, 2025116.05117.90115.50116.88113.27134,560
Mar 13, 2025115.53116.70115.15116.28112.68262,420
Mar 12, 2025116.20116.70115.10116.01112.42243,431
Mar 11, 2025115.88116.80113.75114.88111.33790,092
Mar 10, 2025117.72117.80114.80116.21112.62185,181
Mar 7, 2025117.30118.85116.15116.99113.38139,615
Mar 6, 2025118.93119.00117.35118.15114.50154,256
Mar 5, 2025113.88118.35111.75117.62113.99172,444
Mar 4, 2025110.78111.75110.50111.43107.98111,369
Mar 3, 2025109.93112.21109.50110.77107.35815,477
Feb 28, 2025111.05111.20110.20110.70107.28402,764
Feb 27, 2025110.78111.20109.75110.55107.14170,348
Feb 26, 2025110.05111.47109.50110.89107.471,238,843
Feb 25, 2025108.45109.95108.40109.49106.1155,026
Feb 24, 2025108.45109.90108.63109.75106.36151,093
Feb 21, 2025107.93108.85107.75108.63105.274,634,018
Feb 20, 2025109.00109.13107.65108.20104.861,029,051
Feb 19, 2025109.15110.20108.30108.50105.1571,527
Feb 18, 2025109.45110.50108.45110.28106.87162,170
Feb 17, 2025109.20109.80107.65109.49106.11103,934
Feb 14, 2025108.05108.80107.20108.32104.98105,049
Feb 13, 2025107.88109.40107.85109.00105.63197,369
Feb 12, 2025105.07107.75106.35107.18103.86312,078
Feb 11, 2025108.30108.50106.70106.78103.48181,074
Feb 10, 2025109.78110.10107.60108.26104.91140,142
Feb 7, 2025108.53111.95108.00110.18106.773,246,946
Feb 6, 2025105.45107.70105.35107.63104.301,912,682
Feb 5, 2025105.24105.65104.85105.30102.0541,914
Feb 4, 2025105.00105.90103.45105.30102.05556,750
Feb 3, 2025102.78104.15102.25103.93100.72105,280
Jan 31, 2025104.64105.35104.10105.00101.76346,598
Jan 30, 2025103.24104.78102.95104.35101.13116,656
Jan 29, 2025104.00104.50102.90103.32100.13249,258
Jan 28, 2025105.00105.05103.45104.75101.51134,568
Jan 27, 2025101.96104.25102.10103.87100.6690,593
Jan 24, 2025103.15104.60101.97102.4099.24666,669
Jan 23, 2025103.00104.00103.10103.95100.7447,115
Jan 22, 2025103.58103.65102.35102.7299.55619,241
Jan 21, 2025102.74103.10100.50102.5399.36402,350
Jan 20, 2025102.49103.45102.20103.31100.1224,256
Jan 17, 2025102.00103.20101.75102.8099.6365,559
Jan 16, 202599.45101.0598.7699.7096.621,658,866
Jan 15, 2025100.14100.2598.90100.2297.131,058,404
Jan 14, 202599.81100.8098.9699.1496.08962,379
Jan 13, 202598.4999.1698.0098.7795.72973,397
Jan 10, 2025101.07101.2598.6899.0395.97550,121
Jan 9, 202599.11100.6098.6899.4496.37183,085
Jan 8, 2025101.00101.1598.8299.7696.68365,581
Jan 7, 2025100.20102.2099.58101.0097.88349,780
Jan 6, 2025100.14100.2098.1499.3096.2354,054
Jan 3, 202599.88100.2098.7098.9295.86372,998
Jan 2, 202599.6899.9898.1698.9395.8756,728
Dec 31, 202498.1099.7498.3099.3096.2413,174
Dec 30, 202498.5999.5298.3898.6095.5633,576
Dec 27, 202497.6899.1097.9098.4395.3938,342
Dec 24, 202497.3999.5696.9298.7895.73504,294
Dec 23, 202497.5898.3897.4098.0695.03124,435
Dec 20, 202497.6498.0396.8896.9693.97186,542
Dec 19, 202498.2098.8697.9898.5295.4849,754
Dec 18, 202499.3599.9298.9499.4196.34289,388
Dec 17, 202499.62100.0599.0099.4896.40403,100
Dec 16, 2024101.07101.2099.42100.1397.03541,676
Dec 13, 2024100.43104.35100.55101.4398.30213,260
Dec 12, 2024101.19101.50100.65101.3098.17796,163
Dec 11, 2024100.64101.25100.10100.2097.11884,045
Dec 10, 2024100.49101.45100.60101.1598.02384,427
Dec 9, 2024101.49101.6099.50101.1498.0298,188
Dec 6, 2024100.29101.85100.45101.0797.9532,281
Dec 5, 202497.76100.9598.26100.8297.711,581,884
Dec 4, 202497.1598.8897.1698.6495.60340,043
Dec 3, 202497.1997.7896.8297.1194.11232,268
Dec 2, 202497.6499.5096.8698.2795.23146,406
Nov 29, 202498.4999.8698.5099.7996.711,883,688
Nov 28, 202497.4999.5997.4499.1796.11230,176
Nov 27, 202498.8298.2696.2897.1694.16168,133
Nov 26, 2024100.59100.2099.1299.7296.6485,576
Nov 25, 2024101.34102.45100.05100.1897.08154,066
Nov 22, 2024101.00101.1599.44100.2097.1153,474
Nov 21, 2024100.29101.1099.88100.4697.36844,411
Nov 20, 2024101.39101.95100.05101.1698.03191,472
Nov 19, 2024100.10101.4098.7699.6896.6095,642
Nov 18, 2024100.78101.3598.04100.8297.711,175,557
Nov 15, 202499.83101.4599.90100.8097.69294,301
Nov 14, 202499.68100.3598.5898.8195.76164,053
Nov 13, 2024100.0099.8897.7899.1996.13125,833
Nov 12, 2024100.78101.8599.90100.2997.201,087,898
Nov 11, 2024100.90101.80100.45101.2098.0795,409
Nov 8, 2024100.74101.35100.10100.4497.3382,634
Nov 7, 2024101.00101.55100.60100.6097.49183,477
Nov 6, 2024102.68104.45100.65103.93100.723,610,336
Nov 5, 2024102.43103.05101.60102.3099.143,442,945
Nov 4, 2024102.93104.00102.35103.57100.372,189,523
Nov 1, 2024102.39103.55102.35103.1299.93555,799
Oct 31, 2024101.05102.70101.00102.0398.881,501,734
Oct 30, 2024102.00103.20101.55102.2199.052,299,531
Oct 29, 2024105.53105.05103.00103.1099.92108,068
Oct 28, 2024102.29103.75101.85102.2799.111,573,059
Oct 25, 2024100.10102.4098.44101.6998.551,516,771
Oct 24, 2024104.82105.30103.88104.07100.86138,648
Oct 23, 2024105.05105.05103.90104.74101.501,394,029
Oct 22, 2024105.53105.20103.70104.87101.632,203,074
Oct 21, 2024106.57106.80105.20105.25102.0076,027
Oct 18, 2024106.30107.70106.55107.25103.9477,860
Oct 17, 2024107.05108.15107.00107.80104.472,752,601
Oct 16, 2024107.88107.90106.65107.37104.063,293,612
Oct 15, 2024 1.05 Dividend
Oct 15, 2024106.93107.45105.70106.45103.1690,133
Oct 14, 2024107.15107.45106.80107.16102.8474,463
Oct 11, 2024108.00107.80106.80107.46103.12103,581
Oct 10, 2024108.00107.90107.00107.56103.2245,205
Oct 9, 2024106.53108.05106.68107.15102.8367,279
Oct 8, 2024104.93106.05104.70105.78101.503,462,832
Oct 7, 2024105.35105.50104.65105.06100.821,571,196
Oct 4, 2024103.73105.30102.05104.1199.90141,957
Oct 3, 2024105.07104.65101.55103.4499.26228,518
Oct 2, 2024103.88105.05103.85104.0999.89563,911
Oct 1, 2024105.53105.60103.63104.40100.1812,216,860
Sep 30, 2024106.53109.20104.90109.06104.65118,162
Sep 27, 2024108.25111.10109.05110.64106.17143,910
Sep 26, 2024109.20110.30108.80109.28104.8787,550
Sep 25, 2024109.45109.65108.55109.20104.79135,768
Sep 24, 2024110.00110.35109.55109.83105.3972,461
Sep 23, 2024110.00110.00108.55109.28104.8660,489
Sep 20, 2024110.68111.15109.60110.07105.631,290,625
Sep 19, 2024111.68112.20107.35110.56106.10727,877
Sep 18, 2024110.00110.80110.00110.50106.04177,167
Sep 17, 2024110.00110.65109.65110.49106.03109,301
Sep 16, 2024108.68109.75108.70109.44105.02176,599
Sep 13, 2024111.10109.60108.20109.19104.78160,290
Sep 12, 2024110.35111.05106.10107.36103.031,265,089
Sep 11, 2024111.20110.85109.20109.58105.16810,779
Sep 10, 2024110.63111.05109.45110.15105.702,125,361
Sep 9, 2024109.05110.05108.90109.68105.25550,784
Sep 6, 2024109.20110.05108.80109.38104.961,552,619
Sep 5, 2024106.57111.05106.65110.28105.83327,533
Sep 4, 2024107.05107.90106.95107.29102.9664,926
Sep 3, 2024109.00108.65107.30107.95103.5916,979
Sep 2, 2024108.20108.35107.25108.00103.6425,634
Aug 30, 2024107.88108.75107.60108.50104.12321,496
Aug 29, 2024107.00107.75106.80107.60103.26314,258
Aug 28, 2024107.05107.80107.10107.56103.2263,536
Aug 27, 2024105.72107.15106.05106.69102.3858,055
Aug 23, 2024103.00107.00106.00106.68102.371,336,655
Aug 22, 2024105.15106.94105.50105.72101.46193,329
Aug 21, 2024105.00105.75105.30105.62101.3553,883
Aug 20, 2024106.53106.35105.35105.79101.5140,767
Aug 19, 2024105.63106.45105.25106.15101.8624,459
Aug 16, 2024106.45105.95104.50105.50101.24129,311
Aug 15, 2024103.68104.60103.25103.7599.56323,700
Aug 14, 2024103.05104.35102.75103.0798.9149,529
Aug 13, 2024101.07103.35102.35103.2899.10275,177
Aug 12, 2024104.54103.80102.35102.5098.361,202,069
Aug 9, 2024103.00103.85102.80103.5499.36320,565
Aug 8, 2024103.49106.94102.50106.94102.62372,075
Aug 7, 2024102.49104.05100.90103.6499.4671,878
Aug 6, 2024101.05101.9599.86101.3597.26280,335
Aug 5, 2024100.00101.2099.02100.1496.10383,504
Aug 2, 2024102.49103.20101.75102.5298.38236,263
Aug 1, 2024104.00104.95102.95104.61100.39145,037
Jul 31, 2024108.00106.80103.55105.94101.66754,988
Jul 30, 2024105.40106.90105.40106.63102.3257,636
Jul 29, 2024108.05108.40105.55105.75101.4881,253
Jul 26, 2024107.10108.50106.50107.53103.19127,480
Jul 25, 2024104.20106.94103.50106.94102.62350,050
Jul 24, 2024105.53105.80104.60105.36101.11139,495
Jul 23, 2024107.68107.70105.85106.44102.1476,109
Jul 22, 2024107.78107.40106.05107.05102.73833,543
Jul 19, 2024105.78106.60104.80105.75101.4832,159
Jul 18, 2024106.00106.70104.80105.98101.7025,084
Jul 17, 2024105.45105.95104.60105.57101.3044,140
Jul 16, 2024104.59106.05104.05105.25101.0034,887
Jul 15, 2024105.07106.40104.50105.67101.4153,561
Jul 12, 2024104.35106.00103.70105.60101.34346,228
Jul 11, 2024104.59104.85103.95104.45100.2350,984
Jul 10, 2024103.07104.75102.45103.3599.181,464,688
Jul 9, 2024104.78105.35102.80102.9798.8294,688
Jul 8, 2024104.25107.35102.65105.93101.65165,796
Jul 5, 2024104.14105.85102.65104.90100.67471,623
Jul 4, 2024105.00103.45101.75103.0498.881,259,341
Jul 3, 2024101.68102.95100.70102.8298.67156,772
Jul 2, 2024100.00101.8599.54100.8296.75236,991
Jul 1, 2024103.96105.00100.90101.2297.1452,646
Jun 28, 202498.0099.6698.0698.3894.41678,476
Jun 27, 2024101.49102.0098.9099.9095.87722,084
Jun 26, 2024100.00102.45100.50101.8397.72132,050
Jun 25, 2024102.29103.55101.15101.5697.4688,514
Jun 24, 2024101.81103.15100.90102.7898.6345,342
Jun 21, 2024102.00103.05101.00101.9397.81473,312
Jun 20, 2024100.49102.4099.78101.2397.14323,301
Jun 19, 2024100.14100.9599.54100.4396.38539,285
Jun 18, 202499.29100.8598.70100.4496.391,804,769
Jun 17, 202498.7199.1697.4698.1394.17536,592
Jun 14, 2024100.00100.5097.6497.8593.90596,797
Jun 13, 2024102.64102.9599.98100.2296.18433,553
Jun 12, 2024101.49104.20100.10103.6399.442,441,008
Jun 11, 2024104.49105.45100.73101.8797.75568,259
Jun 10, 2024105.57111.96102.35104.85100.611,972,220
Jun 7, 2024113.57114.40110.75111.78107.2760,112
Jun 6, 2024113.53114.00112.40113.65109.0688,513
Jun 5, 2024113.82114.60112.65112.93108.37595,117
Jun 4, 2024114.15114.55112.75113.86109.2641,252
Jun 3, 2024115.40116.40113.80114.90110.2627,191
May 31, 2024115.00115.55113.80114.40109.78720,463
May 30, 2024112.00114.80112.15112.70108.151,716,593
May 29, 2024114.30115.20112.90113.18108.612,146,280
May 28, 2024115.35116.15114.30115.18110.53461,567
May 24, 2024113.82115.35113.20114.13109.522,093,963
May 23, 2024112.00115.90114.25114.80110.16263,573
May 22, 2024115.57116.30114.22115.13110.482,607,434
May 21, 2024115.00116.20114.30115.60110.931,598,095
May 20, 2024114.53115.80114.35115.48110.82639,701
May 17, 2024115.53115.55114.45114.95110.31485,336
May 16, 2024116.57117.30115.60116.10111.411,230,975
May 15, 2024116.53117.00114.64116.60111.893,226,359
May 14, 2024115.25116.50114.70115.78111.104,361,298
May 13, 2024115.00116.45114.90115.85111.1722,105
May 10, 2024116.10116.90114.40115.68111.0149,625
May 9, 2024115.93115.55113.20114.20109.592,343,200