DG

Vinci Historical Data

Company Name Stock Ticker Symbol Market Type
Vinci DG Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.17 0.18% 93.37 03:51:51
Open Price Low Price High Price Close Price Prev Close
93.38 93.17 93.86 93.20
more quote information »

DG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.4793.8690.9292.63764,8441.902.08%
1 Month86.3793.9884.5990.29861,0507.008.1%
3 Months93.2093.9882.7788.301,051,3260.170.18%
6 Months102.32103.7480.7490.601,291,534-8.95-8.75%
1 Year89.50103.7480.7490.931,201,0563.874.32%
3 Years94.00107.3554.7687.101,249,535-0.63-0.67%
5 Years77.17107.3554.7685.471,229,50316.2020.99%

DG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 93.20 0.50 0.54% 92.26 93.27 92.08 840,732
Aug 08 2022 92.70 0.80 0.87% 92.14 93.60 92.14 651,349
Aug 05 2022 91.90 -1.20 -1.29% 92.90 93.11 91.81 1,010,597
Aug 04 2022 93.10 0.65 0.7% 92.02 93.57 92.02 694,162
Aug 03 2022 92.45 1.03 1.13% 91.47 92.78 90.92 627,381
Aug 02 2022 91.42 -0.33 -0.36% 91.59 92.04 91.21 680,429
Aug 01 2022 91.75 -1.63 -1.75% 93.09 93.57 91.75 876,166
Jul 29 2022 93.38 2.84 3.14% 91.45 93.98 91.45 1,576,314
Jul 28 2022 90.54 0.69 0.77% 89.99 90.69 89.60 892,536
Jul 27 2022 89.85 -0.07 -0.08% 90.44 90.75 89.72 640,752
Jul 26 2022 89.92 -0.13 -0.14% 89.66 90.15 89.01 865,550
Jul 25 2022 90.05 0.48 0.54% 89.24 90.40 89.24 726,556
Jul 22 2022 89.57 0.57 0.64% 88.64 90.22 88.27 883,184
Jul 21 2022 89.00 0.08 0.09% 88.71 89.70 88.08 977,569
Jul 20 2022 88.92 -1.09 -1.21% 90.35 90.82 88.63 1,007,070
Jul 19 2022 90.01 2.18 2.48% 87.19 90.26 87.07 873,018
Jul 18 2022 87.83 0.06 0.07% 88.12 88.30 87.46 569,138
Jul 15 2022 87.77 2.54 2.98% 85.55 88.17 85.47 1,021,023
Jul 14 2022 85.23 -1.43 -1.65% 86.43 86.79 84.59 893,972
Jul 13 2022 86.66 -0.97 -1.11% 86.37 87.14 85.63 913,507
Jul 12 2022 87.63 1.31 1.52% 85.83 87.88 85.56 958,815
Jul 11 2022 86.32 -1.86 -2.11% 86.70 87.89 86.04 1,116,903
See More Historical Prices »


Your Recent History
EU
DG
Vinci
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now