TR4DER - VINCI [DG.PA] Historical Prices

VINCI - [Ticker: DG.PA]
Last Trade	84.20	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.15 (+0.18%)	Open	84.21
High	84.59	Low	83.95
Volume	1,037,923	Average Volume (3m)	0
Yield		Bid / Ask	64.20 x 4,800 - 64.99 x 10,000
Former Close	84.05	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DG.PA quotes from 2000-01-01 to 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	1,878,400	16.88	17.02	16.86	16.94	00:00:00
2003-12-04	1,215,400	16.94	17.08	16.80	16.95	00:00:00
2003-12-05	1,271,900	16.99	17.00	16.71	16.84	00:00:00
2003-12-08	868,000	16.84	16.86	16.62	16.73	00:00:00
2003-12-09	2,385,400	16.75	16.84	16.69	16.74	00:00:00
2003-12-10	949,700	16.71	16.77	16.61	16.67	00:00:00
2003-12-11	1,564,600	16.69	16.84	16.59	16.70	00:00:00
2003-12-12	1,794,200	16.74	16.94	16.67	16.88	00:00:00
2003-12-15	1,148,900	16.98	17.05	16.81	16.88	00:00:00
2003-12-16	1,420,300	16.88	16.94	16.77	16.88	00:00:00
2003-12-17	3,825,800	17.08	17.10	16.73	16.77	00:00:00
2003-12-18	7,631,800	16.70	16.86	16.04	16.10	00:00:00
2003-12-19	3,931,000	16.12	16.42	16.06	16.25	00:00:00
2003-12-22	1,721,200	16.24	16.29	16.11	16.21	00:00:00
2003-12-23	2,186,900	16.24	16.25	16.11	16.16	00:00:00
2003-12-24	716,700	16.17	16.30	16.17	16.24	00:00:00
2003-12-25	0	16.24	16.24	16.24	16.24	00:00:00
2003-12-26	0	16.24	16.24	16.24	16.24	00:00:00
2003-12-29	756,400	16.19	16.24	16.12	16.19	00:00:00
2003-12-30	729,700	16.27	16.30	16.14	16.25	00:00:00
2003-12-31	629,600	16.12	16.60	16.12	16.41	00:00:00
2004-01-01	0	16.41	16.41	16.41	16.41	00:00:00
2004-01-02	868,600	16.38	16.66	16.38	16.55	00:00:00
2004-01-05	1,678,600	16.61	16.69	16.39	16.44	00:00:00
2004-01-06	2,134,800	16.44	16.48	16.21	16.35	00:00:00
2004-01-07	1,728,200	16.41	16.48	16.30	16.35	00:00:00
2004-01-08	2,516,800	16.30	16.62	16.30	16.48	00:00:00
2004-01-09	1,389,700	16.61	16.61	16.35	16.40	00:00:00
2004-01-12	3,151,200	16.38	16.41	16.02	16.30	00:00:00
2004-01-13	1,531,300	16.36	16.52	16.27	16.46	00:00:00
2004-01-14	2,219,600	16.45	16.75	16.45	16.65	00:00:00
2004-01-15	1,324,700	16.73	16.73	16.54	16.64	00:00:00
2004-01-16	1,557,200	16.60	16.66	16.45	16.62	00:00:00
2004-01-19	1,232,500	16.64	16.65	16.48	16.64	00:00:00
2004-01-20	2,137,300	16.55	16.70	16.52	16.62	00:00:00
2004-01-21	3,260,500	16.64	16.94	16.64	16.88	00:00:00
2004-01-22	1,474,100	16.88	16.96	16.83	16.83	00:00:00
2004-01-23	1,412,000	16.76	16.94	16.76	16.83	00:00:00
2004-01-26	739,600	16.83	16.90	16.73	16.83	00:00:00
2004-01-27	1,802,800	16.98	17.05	16.86	16.88	00:00:00
2004-01-28	1,944,300	16.71	16.95	16.71	16.92	00:00:00
2004-01-29	1,508,000	16.85	16.95	16.81	16.85	00:00:00
2004-01-30	1,643,100	16.92	16.96	16.85	16.89	00:00:00
2004-02-02	1,176,700	16.95	16.96	16.86	16.91	00:00:00
2004-02-03	2,993,800	16.96	17.21	16.96	17.15	00:00:00
2004-02-04	2,389,000	17.23	17.31	17.15	17.25	00:00:00
2004-02-05	2,144,200	17.26	17.38	17.19	17.34	00:00:00
2004-02-06	2,272,500	17.25	17.36	17.14	17.19	00:00:00
2004-02-09	1,669,800	17.27	17.41	17.16	17.31	00:00:00
2004-02-10	941,700	17.41	17.44	17.31	17.36	00:00:00
2004-02-11	1,888,900	17.40	17.49	17.30	17.49	00:00:00
2004-02-12	1,337,100	17.50	17.55	17.40	17.45	00:00:00
2004-02-13	4,261,900	17.55	17.92	17.49	17.81	00:00:00
2004-02-16	2,230,500	17.86	18.17	17.81	17.96	00:00:00
2004-02-17	2,023,300	18.00	18.00	17.73	17.79	00:00:00
2004-02-18	1,600,700	17.90	18.00	17.60	17.91	00:00:00
2004-02-19	1,017,700	17.99	17.99	17.85	17.98	00:00:00
2004-02-20	1,823,500	17.94	18.11	17.88	18.04	00:00:00
2004-02-23	1,348,300	18.10	18.19	18.04	18.14	00:00:00
2004-02-24	2,510,000	18.20	18.35	18.14	18.14	00:00:00
2004-02-25	1,920,200	18.20	18.24	17.94	18.00	00:00:00
2004-02-26	1,693,900	18.10	18.27	18.00	18.21	00:00:00
2004-02-27	2,691,400	18.31	18.45	18.26	18.27	00:00:00
2004-03-01	3,012,400	18.50	18.61	18.41	18.56	00:00:00
2004-03-02	7,432,800	18.60	19.12	18.59	19.12	00:00:00
2004-03-03	12,690,300	19.25	20.05	19.25	19.62	00:00:00
2004-03-04	6,602,800	19.73	19.99	19.67	19.99	00:00:00
2004-03-05	6,342,100	20.01	20.38	19.62	20.30	00:00:00
2004-03-08	7,394,100	20.25	21.01	20.19	21.01	00:00:00
2004-03-09	15,720,800	20.71	20.90	19.25	19.52	00:00:00
2004-03-10	6,027,700	19.50	20.16	19.38	19.75	00:00:00
2004-03-11	4,983,300	19.55	19.60	19.15	19.45	00:00:00
2004-03-12	5,039,700	19.12	19.85	19.00	19.85	00:00:00
2004-03-15	3,915,300	19.61	19.70	19.26	19.51	00:00:00
2004-03-16	3,523,200	19.50	19.56	19.31	19.46	00:00:00
2004-03-17	5,348,200	19.60	20.20	19.36	20.15	00:00:00
2004-03-18	4,776,100	20.09	20.51	19.74	19.77	00:00:00
2004-03-19	2,602,900	20.25	20.25	19.67	19.86	00:00:00
2004-03-22	2,261,200	19.81	19.98	19.45	19.45	00:00:00
2004-03-23	2,562,300	19.42	19.69	19.35	19.64	00:00:00
2004-03-24	1,966,300	19.70	19.79	19.41	19.61	00:00:00
2004-03-25	2,819,400	19.74	19.75	19.45	19.58	00:00:00
2004-03-26	2,197,000	19.62	19.70	19.54	19.66	00:00:00
2004-03-29	2,074,800	19.61	19.67	19.44	19.50	00:00:00
2004-03-30	3,144,000	19.50	19.59	19.36	19.50	00:00:00
2004-03-31	3,203,800	19.56	19.60	19.39	19.52	00:00:00
2004-04-01	4,438,900	19.55	19.69	19.41	19.62	00:00:00
2004-04-02	3,439,000	19.67	20.08	19.60	20.02	00:00:00
2004-04-05	2,465,500	20.02	20.33	20.00	20.17	00:00:00
2004-04-06	2,526,000	20.12	20.33	20.12	20.31	00:00:00
2004-04-07	3,801,300	20.33	20.40	20.04	20.19	00:00:00
2004-04-08	1,495,500	20.31	20.41	20.20	20.39	00:00:00
2004-04-09	0	20.39	20.39	20.39	20.39	00:00:00
2004-04-12	0	20.39	20.39	20.39	20.39	00:00:00
2004-04-13	2,830,900	20.38	20.59	20.34	20.49	00:00:00
2004-04-14	2,019,700	20.38	20.40	20.04	20.17	00:00:00
2004-04-15	1,707,800	20.06	20.36	20.04	20.33	00:00:00
2004-04-16	3,226,200	20.35	20.58	20.25	20.42	00:00:00
2004-04-19	1,158,400	20.38	20.55	20.29	20.54	00:00:00
2004-04-20	2,143,600	20.51	20.74	20.42	20.67	00:00:00
2004-04-21	6,871,700	20.56	20.73	20.46	20.55	00:00:00
2004-04-22	2,193,300	20.66	20.66	20.26	20.55	00:00:00
2004-04-23	1,993,400	20.51	20.58	20.34	20.35	00:00:00
2004-04-26	3,252,700	20.45	20.45	20.26	20.41	00:00:00
2004-04-27	1,887,200	20.45	20.49	20.34	20.41	00:00:00
2004-04-28	2,487,300	20.34	20.45	20.33	20.45	00:00:00
2004-04-29	2,104,900	20.46	20.46	20.04	20.19	00:00:00
2004-04-30	2,691,100	20.25	20.39	20.15	20.30	00:00:00
2004-05-03	2,064,300	20.39	20.88	20.38	20.75	00:00:00
2004-05-04	3,093,500	20.60	20.80	20.51	20.51	00:00:00
2004-05-05	3,934,000	20.58	20.71	20.50	20.64	00:00:00
2004-05-06	3,319,400	20.55	20.86	20.55	20.81	00:00:00
2004-05-07	17,759,100	20.86	21.38	20.79	21.00	00:00:00
2004-05-10	3,760,500	20.92	20.94	20.41	20.49	00:00:00
2004-05-11	2,653,000	19.96	20.29	19.89	20.26	00:00:00
2004-05-12	1,270,200	20.29	20.29	20.10	20.10	00:00:00
2004-05-13	7,367,500	20.11	20.46	20.11	20.45	00:00:00
2004-05-14	10,204,100	20.34	20.65	20.19	20.35	00:00:00
2004-05-17	1,886,200	20.27	20.30	19.84	20.12	00:00:00
2004-05-18	1,931,000	20.19	20.23	19.96	20.04	00:00:00
2004-05-19	2,518,700	20.06	20.45	20.02	20.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>