DG.PA Historical Prices | VINCI Stock

BSE

1.93% NSE

2.09%

VINCI S.A. (DG.PA)

-Paris

37.26 0.76(2.00%) 23 May 9:07PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	38.56	38.56	37.87	38.01	1,787,600	38.01
21 May, 2013	38.45	38.61	38.04	38.53	1,421,400	38.53
20 May, 2013	38.23	38.44	38.12	38.44	1,140,600	38.44
17 May, 2013	37.63	38.24	37.57	38.03	2,761,400	38.03
16 May, 2013	37.74	37.87	37.26	37.72	1,001,100	37.72
15 May, 2013	37.74	37.90	37.49	37.88	1,120,600	37.88
14 May, 2013	37.76	37.78	37.26	37.71	1,458,100	37.71
13 May, 2013	37.64	37.82	37.31	37.55	1,485,100	37.55
10 May, 2013	37.79	37.93	37.37	37.69	1,387,900	37.69
9 May, 2013	37.77	37.94	37.69	37.85	1,142,100	37.85
8 May, 2013	37.60	37.96	37.47	37.95	993,900	37.95
7 May, 2013	37.26	37.94	37.26	37.66	1,361,400	37.66
6 May, 2013	37.35	37.45	37.01	37.29	1,045,900	37.29
3 May, 2013	36.71	37.53	36.48	37.35	1,679,300	37.35
2 May, 2013	36.60	37.03	36.18	36.65	2,145,700	36.65
1 May, 2013	36.56	36.56	36.56	36.56	0	36.56
30 Apr, 2013	37.31	37.42	36.50	36.56	2,033,300	36.56
29 Apr, 2013	36.72	37.24	36.66	37.24	1,714,500	37.24
26 Apr, 2013	36.23	36.99	35.97	36.71	4,380,100	36.71
25 Apr, 2013	35.27	35.87	35.27	35.50	1,761,400	35.50
24 Apr, 2013	34.47	35.34	34.44	35.19	2,919,500	35.19
23 Apr, 2013	33.94	34.41	33.25	34.33	2,932,400	34.33
23-Apr-2013	1.22 Dividend
22 Apr, 2013	34.81	35.08	34.35	34.65	1,873,800	33.43
19 Apr, 2013	34.72	34.81	34.42	34.58	2,266,100	33.36
18 Apr, 2013	34.65	34.79	34.26	34.53	2,120,300	33.31
17 Apr, 2013	35.69	35.77	34.31	34.62	3,133,400	33.40
16 Apr, 2013	35.46	35.68	35.20	35.47	1,870,500	34.22
15 Apr, 2013	35.71	35.96	35.44	35.72	1,785,100	34.46
12 Apr, 2013	36.07	36.27	35.67	35.86	1,722,900	34.60
11 Apr, 2013	35.83	36.51	35.83	36.28	1,646,300	35.00
10 Apr, 2013	35.40	36.21	35.40	36.00	1,799,600	34.73
9 Apr, 2013	35.42	35.51	35.24	35.36	1,812,600	34.12
8 Apr, 2013	35.28	35.53	35.19	35.21	1,617,700	33.97
5 Apr, 2013	35.21	35.56	34.58	35.10	2,292,200	33.86
4 Apr, 2013	35.33	36.06	35.21	35.35	2,315,600	34.10
3 Apr, 2013	35.40	35.80	35.28	35.31	1,688,000	34.07
2 Apr, 2013	35.13	35.79	35.10	35.60	2,062,200	34.35
1 Apr, 2013	35.15	35.15	35.15	35.15	0	33.91
29 Mar, 2013	35.15	35.15	35.15	35.15	0	33.91
28 Mar, 2013	34.84	35.47	34.81	35.15	1,936,400	33.91
27 Mar, 2013	35.49	35.69	34.76	35.10	2,410,800	33.87
26 Mar, 2013	35.09	36.06	35.09	35.76	3,009,400	34.51
25 Mar, 2013	35.42	35.75	34.90	35.09	2,097,500	33.85
22 Mar, 2013	35.09	35.35	34.97	35.12	2,043,800	33.89
21 Mar, 2013	35.58	35.78	35.12	35.21	2,532,800	33.97
20 Mar, 2013	35.36	35.86	35.36	35.72	1,743,000	34.47
19 Mar, 2013	35.31	35.67	35.08	35.31	1,684,700	34.07
18 Mar, 2013	35.16	35.76	35.15	35.72	1,842,200	34.46
15 Mar, 2013	36.60	36.62	35.92	36.19	2,848,100	34.91
14 Mar, 2013	36.67	36.70	36.28	36.61	2,041,900	35.32
13 Mar, 2013	36.41	36.49	36.01	36.49	1,217,600	35.21
12 Mar, 2013	36.29	36.69	36.24	36.49	1,586,300	35.21
11 Mar, 2013	36.32	36.49	36.06	36.49	1,036,900	35.21
8 Mar, 2013	36.29	36.60	36.25	36.58	1,312,300	35.29
7 Mar, 2013	35.92	36.37	35.81	36.19	1,019,400	34.92
6 Mar, 2013	36.08	36.27	35.85	35.94	1,186,900	34.67
5 Mar, 2013	35.72	36.13	35.72	36.06	1,488,600	34.80
4 Mar, 2013	35.08	35.56	34.94	35.40	1,087,100	34.15
1 Mar, 2013	35.49	35.49	34.85	35.38	1,566,800	34.13
28 Feb, 2013	35.88	35.94	35.31	35.45	1,589,600	34.20
27 Feb, 2013	34.95	35.62	34.63	35.60	1,854,200	34.35
26 Feb, 2013	34.92	35.31	34.67	34.80	2,720,300	33.57
25 Feb, 2013	35.74	36.51	35.67	35.95	2,334,000	34.68
22 Feb, 2013	34.56	35.61	34.56	35.61	1,879,600	34.36
21 Feb, 2013	34.87	34.99	34.15	34.49	2,222,500	33.28
20 Feb, 2013	35.72	35.79	35.19	35.22	1,541,400	33.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DG.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VINCI S.A. (DG.PA)