DG

Vinci Historical Data

DG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 83.70 -1.56 -1.83% 84.49 84.62 83.18 1,111,797
Oct 04 2022 85.26 1.68 2.01% 84.34 85.92 83.98 1,174,376
Oct 03 2022 83.58 0.41 0.49% 82.43 84.13 81.54 914,893
Sep 30 2022 83.17 0.56 0.68% 82.92 83.83 82.39 1,345,144
Sep 29 2022 82.61 -1.62 -1.92% 84.13 84.40 81.94 1,109,814
Sep 28 2022 84.23 -0.18 -0.21% 83.24 84.47 82.31 1,231,112
Sep 27 2022 84.41 0.88 1.05% 84.25 85.46 83.87 1,525,092
Sep 26 2022 83.53 -0.73 -0.87% 83.01 83.94 81.42 1,657,117
Sep 23 2022 84.26 -3.39 -3.87% 87.33 87.43 83.92 1,321,965
Sep 22 2022 87.65 -2.05 -2.29% 88.00 88.45 87.37 1,214,195
Sep 21 2022 89.70 -0.70 -0.77% 90.00 90.33 89.50 1,077,985
Sep 20 2022 90.40 -1.49 -1.62% 92.34 92.58 90.30 740,396
Sep 19 2022 91.89 0.19 0.21% 91.35 92.17 89.91 783,481
Sep 16 2022 91.70 -3.16 -3.33% 93.80 94.02 91.70 2,502,745
Sep 15 2022 94.86 0.09 0.09% 94.09 95.09 94.00 841,624
Sep 14 2022 94.77 -0.59 -0.62% 94.84 95.32 94.37 794,812
Sep 13 2022 95.36 -0.97 -1.01% 96.30 97.05 95.01 1,169,711
Sep 12 2022 96.33 2.03 2.15% 94.95 96.66 94.40 905,748
Sep 09 2022 94.30 0.84 0.9% 93.80 94.98 93.42 838,903
Sep 08 2022 93.46 -0.05 -0.05% 94.20 94.42 92.29 746,432
Sep 07 2022 93.51 0.24 0.26% 92.82 94.01 92.64 655,980
Sep 06 2022 93.27 0.32 0.34% 92.27 93.78 92.27 582,148
Sep 05 2022 92.95 -0.82 -0.87% 91.08 93.21 91.06 719,238
Sep 02 2022 93.77 2.06 2.25% 92.12 93.85 91.57 975,773
Sep 01 2022 91.71 -0.54 -0.59% 91.99 92.12 90.92 692,679
Aug 31 2022 92.25 0.25 0.27% 92.40 93.28 92.08 1,475,867
Aug 30 2022 92.00 0.22 0.24% 92.12 93.02 91.78 553,243
Aug 29 2022 91.78 -0.17 -0.18% 90.80 91.78 90.30 617,351
Aug 26 2022 91.95 -1.12 -1.2% 93.35 93.55 91.55 702,716
Aug 25 2022 93.07 0.15 0.16% 93.46 94.73 92.87 720,042
Aug 24 2022 92.92 0.28 0.3% 92.47 92.92 92.12 679,325
Aug 23 2022 92.64 0.37 0.4% 91.72 93.01 91.53 745,000
Aug 22 2022 92.27 -1.52 -1.62% 93.37 93.37 91.49 677,345
Aug 19 2022 93.79 -0.52 -0.55% 93.74 94.11 93.29 800,411
Aug 18 2022 94.31 0.14 0.15% 94.14 94.89 94.01 457,066
Aug 17 2022 94.17 -1.04 -1.09% 95.38 95.60 94.01 624,948
Aug 16 2022 95.21 0.73 0.77% 94.31 95.38 94.31 741,761
Aug 15 2022 94.48 0.47 0.5% 94.50 94.53 93.85 509,300
Aug 12 2022 94.01 -0.35 -0.37% 93.86 94.74 93.86 711,575
Aug 11 2022 94.36 0.87 0.93% 94.00 94.58 93.50 622,534
Aug 10 2022 93.49 0.29 0.31% 93.38 94.04 93.17 607,822
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
Jul 08 2022 88.18 1.81 2.1% 86.31 88.25 86.05 943,379


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