Vinci

SGEF
🏛️ germany →
117.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 91.48 91.86 91.36 91.81 0.0M
2021-12-29 91.45 91.65 91.44 91.57 0.0M
2021-12-28 90.96 91.40 90.96 91.25 0.0M
2021-12-27 89.59 91.31 89.53 91.31 0.0M
2021-12-23 90.05 90.36 89.68 90.18 0.0M
2021-12-22 88.18 89.37 88.12 89.37 0.0M
2021-12-21 86.96 87.73 86.78 87.73 0.0M
2021-12-20 83.93 85.82 83.93 85.77 0.0M
2021-12-17 86.59 86.75 86.19 86.38 0.0M
2021-12-16 85.90 86.51 85.78 86.26 0.0M
2021-12-15 85.07 85.07 84.50 84.63 0.0M
2021-12-14 84.88 84.89 84.80 84.88 0.0M
2021-12-13 85.48 85.48 84.54 84.63 0.0M
2021-12-10 86.28 86.28 85.32 85.32 0.0M
2021-12-09 87.07 87.26 86.24 86.24 0.0M
2021-12-08 88.16 88.16 86.55 87.21 0.0M
2021-12-07 87.50 88.48 87.47 88.23 0.0M
2021-12-06 86.00 87.23 85.99 87.01 0.0M
2021-12-03 87.41 87.41 85.20 85.27 0.0M
2021-12-02 86.00 86.87 85.89 86.76 0.0M
2021-12-01 84.76 86.32 84.76 86.32 0.0M
2021-11-30 84.15 84.31 83.28 83.72 0.0M
2021-11-29 85.23 85.23 84.16 84.35 0.0M
2021-11-26 86.00 86.63 84.29 84.44 0.0M
2021-11-25 91.84 91.84 91.00 91.18 0.0M
2021-11-24 91.51 91.80 91.51 91.80 0.0M
2021-11-23 89.86 91.55 89.64 90.80 0.0M
2021-11-22 89.66 89.66 88.40 89.42 0.0M
2021-11-19 90.50 90.50 88.52 88.52 0.0M
2021-11-18 92.36 92.83 91.16 91.30 0.0M
2021-11-17 94.84 94.84 92.92 92.92 0.0M
2021-11-16 93.82 94.01 93.65 93.83 0.0M
2021-11-15 93.93 94.77 93.93 94.63 0.0M
2021-11-12 93.00 94.36 92.92 93.76 0.0M
2021-11-11 95.03 95.12 93.82 93.90 0.0M
2021-11-10 95.22 95.50 94.80 95.21 0.0M
2021-11-09 94.69 95.10 94.42 94.42 0.0M
2021-11-08 95.07 95.42 94.86 94.86 0.0M
2021-11-05 93.26 95.96 92.91 95.44 0.0M
2021-11-04 93.02 93.54 93.02 93.26 0.0M
2021-11-03 93.73 93.86 93.00 93.00 0.0M
2021-11-02 93.90 94.17 93.41 94.08 0.0M
2021-11-01 92.94 94.05 92.88 93.78 0.0M
2021-10-29 91.58 92.20 91.19 92.15 0.0M
2021-10-28 91.67 91.67 91.67 91.67 0.0M
2021-10-27 92.03 92.03 91.50 91.54 0.0M
2021-10-26 90.15 91.88 90.15 91.66 0.0M
2021-10-25 90.99 91.20 89.81 89.81 0.0M
2021-10-22 91.23 91.75 90.73 90.90 0.0M
2021-10-21 90.94 92.00 90.94 91.23 0.0M
2021-10-20 93.06 93.15 91.08 91.34 0.0M
2021-10-19 89.74 90.82 89.74 90.82 0.0M
2021-10-18 90.15 90.23 89.14 89.94 0.0M
2021-10-15 89.60 90.59 89.60 90.59 0.0M
2021-10-14 89.49 90.42 88.61 89.48 0.0M
2021-10-13 88.93 89.49 88.81 89.31 0.0M
2021-10-12 89.75 90.10 89.55 89.67 0.0M
2021-10-11 90.62 90.87 89.64 90.87 0.0M
2021-10-08 91.14 91.19 90.05 90.22 0.0M
2021-10-07 90.77 91.42 90.37 91.08 0.0M
2021-10-06 89.97 90.20 88.34 89.12 0.0M
2021-10-05 91.16 91.30 90.65 91.08 0.0M
2021-10-04 91.62 92.00 90.96 91.00 0.0M
2021-10-01 88.21 90.77 88.21 90.77 0.0M
2021-09-30 91.80 91.80 90.02 90.02 0.0M
2021-09-29 90.55 90.78 90.50 90.50 0.0M
2021-09-28 92.45 92.45 89.80 89.80 0.0M
2021-09-27 91.97 92.84 91.97 92.75 0.0M
2021-09-24 89.16 89.40 89.16 89.36 0.0M
2021-09-23 89.31 89.85 89.19 89.38 0.0M
2021-09-22 88.70 89.17 88.70 89.17 0.0M
2021-09-21 87.46 88.35 87.46 88.35 0.0M
2021-09-20 85.25 86.94 84.30 86.94 0.0M
2021-09-17 88.63 88.72 86.10 86.27 0.0M
2021-09-16 87.87 88.80 87.87 88.27 0.0M
2021-09-15 88.50 88.62 87.18 87.27 0.0M
2021-09-14 89.08 89.09 88.58 88.82 0.0M
2021-09-13 88.72 89.01 88.59 88.97 0.0M
2021-09-10 89.02 89.02 87.58 87.94 0.0M
2021-09-09 90.75 90.75 89.41 89.98 0.0M
2021-09-08 90.22 92.01 90.00 91.73 0.0M
2021-09-07 90.34 90.94 90.34 90.66 0.0M
2021-09-06 91.28 91.28 90.68 90.84 0.0M
2021-09-03 93.11 93.11 90.97 90.97 0.0M
2021-09-02 93.22 93.55 92.86 92.86 0.0M
2021-09-01 91.87 93.88 91.87 93.88 0.0M
2021-08-31 90.06 91.05 90.06 91.05 0.0M
2021-08-30 90.87 90.87 90.50 90.63 0.0M
2021-08-27 90.63 91.04 90.63 91.04 0.0M
2021-08-26 90.99 91.46 90.52 90.97 0.0M
2021-08-25 91.92 91.92 91.20 91.39 0.0M
2021-08-24 91.35 91.43 90.17 90.81 0.0M
2021-08-23 90.71 91.02 90.68 90.74 0.0M
2021-08-20 90.65 90.65 90.15 90.15 0.0M
2021-08-19 89.93 91.21 89.52 90.59 0.0M
2021-08-18 90.47 92.00 90.47 91.70 0.0M
2021-08-17 90.46 91.05 90.00 91.05 0.0M
2021-08-16 90.71 92.00 90.54 91.19 0.0M
2021-08-13 91.62 91.62 91.39 91.45 0.0M
2021-08-12 91.26 91.47 91.00 91.39 0.0M
2021-08-11 90.12 91.03 90.12 91.03 0.0M
2021-08-10 89.76 89.76 89.50 89.50 0.0M
2021-08-09 90.56 90.56 89.63 89.69 0.0M
2021-08-06 89.64 90.65 89.64 90.59 0.0M
2021-08-05 89.18 90.37 89.18 90.37 0.0M
2021-08-04 90.00 90.11 89.42 89.42 0.0M
2021-08-03 90.27 90.27 89.72 89.75 0.0M
2021-08-02 90.43 90.72 89.48 89.76 0.0M
2021-07-30 90.14 90.87 89.16 89.39 0.0M
2021-07-29 91.40 91.83 90.53 90.53 0.0M
2021-07-28 89.82 90.42 89.82 90.36 0.0M
2021-07-27 89.98 89.98 88.58 88.86 0.0M
2021-07-26 89.32 89.90 89.15 89.89 0.0M
2021-07-23 89.25 90.32 89.25 90.32 0.0M
2021-07-22 88.00 89.29 87.98 88.43 0.0M
2021-07-21 86.71 88.16 86.48 87.89 0.0M
2021-07-20 86.74 86.86 85.28 86.09 0.0M
2021-07-19 87.69 87.81 85.21 85.57 0.0M
2021-07-16 88.96 89.72 88.55 89.22 0.0M
2021-07-15 89.21 89.21 88.00 88.58 0.0M
2021-07-14 90.60 90.60 89.67 89.87 0.0M
2021-07-13 92.16 92.16 91.00 91.27 0.0M
2021-07-12 92.01 92.29 91.65 92.29 0.0M
2021-07-09 91.12 91.90 91.12 91.59 0.0M
2021-07-08 91.20 91.20 89.46 90.50 0.0M
2021-07-07 92.05 92.65 91.30 91.97 0.0M
2021-07-06 91.56 92.20 91.10 91.72 0.0M
2021-07-05 91.11 92.00 90.45 92.00 0.0M
2021-07-02 91.44 91.61 91.10 91.44 0.0M
2021-07-01 90.99 91.84 90.09 91.47 0.0M
2021-06-30 90.42 90.79 89.22 90.15 0.0M
2021-06-29 90.88 91.41 90.09 90.65 0.0M
2021-06-28 92.94 92.94 90.79 90.79 0.0M
2021-06-25 94.00 94.00 93.25 93.25 0.0M
2021-06-24 93.00 94.10 92.94 94.08 0.0M
2021-06-23 93.94 94.11 92.77 92.82 0.0M
2021-06-22 94.08 94.38 93.53 94.28 0.0M
2021-06-21 93.13 94.35 92.45 94.03 0.0M
2021-06-18 96.00 96.42 93.82 94.13 0.0M
2021-06-17 95.85 96.41 95.49 96.41 0.0M
2021-06-16 96.22 96.32 95.77 95.99 0.0M
2021-06-15 96.49 96.85 95.86 95.86 0.0M
2021-06-14 95.78 96.23 95.37 96.10 0.0M
2021-06-11 94.13 95.17 94.13 94.86 0.0M
2021-06-10 95.30 95.34 94.10 94.10 0.0M
2021-06-09 94.62 95.91 94.62 95.79 0.0M
2021-06-08 93.93 94.26 93.74 94.17 0.0M
2021-06-07 93.37 94.07 93.11 93.91 0.0M
2021-06-04 93.36 93.54 93.09 93.47 0.0M
2021-06-03 93.57 94.05 92.74 94.05 0.0M
2021-06-02 93.68 94.01 93.29 94.01 0.0M
2021-06-01 93.75 94.27 93.55 94.12 0.0M
2021-05-31 93.32 94.09 92.83 92.92 0.0M
2021-05-28 93.90 93.90 93.32 93.41 0.0M
2021-05-27 93.27 94.19 92.80 93.75 0.0M
2021-05-26 93.43 94.09 93.27 93.81 0.0M
2021-05-25 93.89 94.06 93.26 93.30 0.0M
2021-05-21 92.68 93.55 92.55 93.55 0.0M
2021-05-20 92.49 92.71 92.00 92.71 0.0M
2021-05-19 92.15 92.98 90.62 91.80 0.0M
2021-05-18 93.69 93.79 93.10 93.37 0.0M
2021-05-17 95.26 95.32 93.50 93.67 0.0M
2021-05-14 93.87 95.55 93.87 95.55 0.0M
2021-05-13 92.30 93.90 91.30 93.42 0.0M
2021-05-12 93.54 94.55 93.34 94.14 0.0M
2021-05-11 93.35 93.35 92.31 92.68 0.0M
2021-05-10 95.54 95.54 93.98 94.65 0.0M
2021-05-07 95.30 95.61 94.68 95.58 0.0M
2021-05-06 94.37 95.11 93.96 95.09 0.0M
2021-05-05 94.54 94.79 93.63 94.38 0.0M
2021-05-04 93.45 95.12 93.45 93.66 0.0M
2021-05-03 91.25 92.49 90.96 92.49 0.0M
2021-04-30 91.20 91.61 90.83 91.53 0.0M
2021-04-29 90.52 90.87 89.96 90.87 0.0M
2021-04-28 89.79 90.49 89.45 90.13 0.0M
2021-04-27 89.39 90.01 89.36 89.90 0.0M
2021-04-26 87.50 89.44 87.45 89.44 0.0M
2021-04-23 88.13 88.41 87.16 87.48 0.0M
2021-04-22 87.49 87.78 86.54 86.97 0.0M
2021-04-21 88.22 88.22 87.39 87.56 0.0M
2021-04-20 88.98 89.32 87.80 88.97 0.0M
2021-04-19 91.60 92.60 91.55 92.60 0.0M
2021-04-16 89.31 90.94 89.28 90.71 0.0M
2021-04-15 91.12 91.12 89.75 89.84 0.0M
2021-04-14 91.11 91.48 90.45 90.75 0.0M
2021-04-13 90.78 91.29 90.28 91.02 0.0M
2021-04-12 90.04 90.93 89.74 90.66 0.0M
2021-04-09 90.39 90.57 90.05 90.40 0.0M
2021-04-08 89.41 90.57 88.99 90.57 0.0M
2021-04-07 90.20 90.20 89.14 89.14 0.0M
2021-04-06 90.69 90.69 89.20 89.50 0.0M
2021-04-01 88.10 90.79 88.10 90.04 0.0M
2021-03-31 88.58 89.14 87.26 87.42 0.0M
2021-03-30 89.04 89.22 87.86 88.58 0.0M
2021-03-29 87.00 88.04 86.98 87.86 0.0M
2021-03-26 87.14 87.38 87.14 87.36 0.0M
2021-03-25 87.70 87.70 85.90 87.52 0.0M
2021-03-24 85.76 87.94 85.64 87.94 0.0M
2021-03-23 86.34 86.72 85.90 86.00 0.0M
2021-03-22 86.78 87.28 86.34 86.92 0.0M
2021-03-19 89.94 89.94 88.00 88.00 0.0M
2021-03-18 91.50 91.50 90.26 90.90 0.0M
2021-03-17 91.02 91.60 90.84 91.56 0.0M
2021-03-16 91.14 91.54 90.50 91.54 0.0M
2021-03-15 91.30 92.36 91.00 91.06 0.0M
2021-03-12 89.36 90.96 89.36 90.96 0.0M
2021-03-11 88.86 89.44 88.86 89.42 0.0M
2021-03-10 90.00 90.00 88.92 89.46 0.0M
2021-03-09 88.90 89.56 88.68 89.34 0.0M
2021-03-08 87.42 89.08 86.62 88.50 0.0M
2021-03-05 88.32 88.32 86.38 86.64 0.0M
2021-03-04 88.08 89.14 87.90 88.98 0.0M
2021-03-03 88.58 88.58 87.06 87.68 0.0M
2021-03-02 87.76 88.44 87.72 87.86 0.0M
2021-03-01 87.06 88.54 86.78 88.24 0.0M
2021-02-26 86.72 88.36 85.92 85.92 0.0M
2021-02-25 88.44 89.34 87.92 87.92 0.0M
2021-02-24 88.18 88.58 86.66 87.82 0.0M
2021-02-23 86.24 88.24 86.00 87.62 0.0M
2021-02-22 84.30 85.66 84.30 85.56 0.0M
2021-02-19 84.96 85.06 84.84 84.90 0.0M
2021-02-18 85.26 86.50 84.84 84.98 0.0M
2021-02-17 85.72 85.94 85.00 85.04 0.0M
2021-02-16 86.50 87.16 85.98 85.98 0.0M
2021-02-15 86.04 86.38 85.52 85.52 0.0M
2021-02-12 85.84 86.08 85.08 85.56 0.0M
2021-02-11 85.68 86.98 85.06 86.58 0.0M
2021-02-10 85.64 86.26 85.08 85.44 0.0M
2021-02-09 87.10 87.58 85.54 85.86 0.0M
2021-02-08 85.60 87.80 85.24 86.84 0.0M
2021-02-05 84.20 86.26 84.20 86.14 0.0M
2021-02-04 80.94 81.30 79.96 81.30 0.0M
2021-02-03 80.70 80.90 79.90 79.94 0.0M
2021-02-02 78.22 80.38 78.22 80.00 0.0M
2021-02-01 77.34 78.14 77.28 77.86 0.0M
2021-01-29 77.02 77.70 76.64 76.64 0.0M
2021-01-28 76.14 79.36 76.14 78.70 0.0M
2021-01-27 77.36 78.50 75.66 77.00 0.0M
2021-01-26 78.00 79.46 77.86 77.98 0.0M
2021-01-25 80.62 80.62 78.62 78.80 0.0M
2021-01-22 80.50 80.96 80.04 80.46 0.0M
2021-01-21 84.68 84.68 81.52 81.60 0.0M
2021-01-20 85.14 85.14 83.52 83.56 0.0M
2021-01-19 85.08 85.44 84.34 84.68 0.0M
2021-01-18 84.34 85.20 83.64 84.14 0.0M
2021-01-15 86.10 86.28 84.72 84.72 0.0M
2021-01-14 84.48 86.74 84.48 86.42 0.0M
2021-01-13 83.70 84.00 83.02 84.00 0.0M
2021-01-12 82.40 83.36 82.40 83.06 0.0M
2021-01-11 85.36 85.36 82.52 82.60 0.0M
2021-01-08 85.20 86.00 85.20 85.66 0.0M
2021-01-07 84.56 85.32 83.92 84.74 0.0M
2021-01-06 81.98 85.00 81.38 84.44 0.0M
2021-01-05 82.56 82.84 80.84 81.34 0.0M
2021-01-04 83.32 84.74 82.50 82.72 0.0M