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
2022-12-30 93.51 93.51 93.51 93.51 0.0M
2022-12-29 92.99 94.46 92.99 94.46 0.0M
2022-12-28 93.80 93.86 93.50 93.50 0.0M
2022-12-27 94.23 94.23 93.98 93.98 0.0M
2022-12-23 93.82 94.17 93.74 94.17 0.0M
2022-12-22 94.31 94.31 91.90 91.90 0.0M
2022-12-21 93.48 94.27 93.10 93.95 0.0M
2022-12-20 92.14 93.95 92.13 93.95 0.0M
2022-12-19 92.74 93.07 92.74 92.82 0.0M
2022-12-16 93.25 93.25 93.25 93.25 0.0M
2022-12-15 95.04 95.56 93.00 93.00 0.0M
2022-12-14 95.88 95.98 95.20 95.26 0.0M
2022-12-13 96.60 98.00 96.60 97.45 0.0M
2022-12-12 98.02 98.15 97.38 97.38 0.0M
2022-12-09 97.88 98.57 97.58 97.94 0.0M
2022-12-08 97.84 97.99 97.83 97.95 0.0M
2022-12-07 98.00 98.15 97.70 97.94 0.0M
2022-12-06 98.07 98.09 97.67 97.93 0.0M
2022-12-05 98.02 99.50 97.67 99.50 0.0M
2022-12-02 98.76 98.85 97.94 97.94 0.0M
2022-12-01 97.27 98.65 97.27 98.65 0.0M
2022-11-30 96.49 96.49 96.16 96.40 0.0M
2022-11-29 96.21 96.40 96.07 96.40 0.0M
2022-11-28 96.56 96.96 96.40 96.40 0.0M
2022-11-25 96.58 97.08 96.58 97.08 0.0M
2022-11-24 96.46 97.05 96.46 96.50 0.0M
2022-11-23 96.26 96.26 96.26 96.26 0.0M
2022-11-22 96.30 96.53 96.23 96.23 0.0M
2022-11-21 95.63 96.28 95.63 96.28 0.0M
2022-11-18 95.15 95.58 94.77 94.77 0.0M
2022-11-17 94.64 94.64 94.64 94.64 0.0M
2022-11-16 95.92 95.92 95.27 95.27 0.0M
2022-11-15 94.59 95.24 94.45 95.24 0.0M
2022-11-14 95.25 95.25 94.84 95.17 0.0M
2022-11-11 95.31 95.41 95.31 95.32 0.0M
2022-11-10 96.05 96.05 95.84 95.84 0.0M
2022-11-09 94.30 94.30 94.30 94.30 0.0M
2022-11-08 94.17 94.17 93.58 93.58 0.0M
2022-11-07 94.16 94.17 93.37 93.89 0.0M
2022-11-04 93.66 96.30 93.66 95.85 0.0M
2022-11-03 93.22 93.81 93.05 93.81 0.0M
2022-11-02 93.84 94.27 93.84 94.27 0.0M
2022-11-01 94.25 95.06 93.78 93.78 0.0M
2022-10-31 93.09 93.16 93.09 93.16 0.0M
2022-10-28 91.40 92.69 91.40 91.40 0.0M
2022-10-27 91.71 92.37 91.71 92.37 0.0M
2022-10-26 92.05 92.05 92.04 92.04 0.0M
2022-10-25 89.12 90.03 89.12 90.03 0.0M
2022-10-24 87.80 88.78 87.27 88.53 0.0M
2022-10-21 85.90 86.12 85.08 86.12 0.0M
2022-10-20 86.43 86.43 86.21 86.21 0.0M
2022-10-19 86.75 86.75 86.50 86.50 0.0M
2022-10-18 86.68 86.68 86.18 86.18 0.0M
2022-10-17 84.77 86.41 84.77 86.25 0.0M
2022-10-14 84.99 84.99 84.34 84.34 0.0M
2022-10-13 83.87 84.18 82.87 84.05 0.0M
2022-10-12 82.50 83.05 82.50 83.05 0.0M
2022-10-11 84.51 84.51 83.59 83.93 0.0M
2022-10-10 81.43 83.46 81.43 82.71 0.0M
2022-10-07 82.22 82.22 80.93 81.16 0.0M
2022-10-06 83.50 83.50 81.56 81.65 0.0M
2022-10-05 84.42 84.85 83.76 84.85 0.0M
2022-10-04 84.83 85.71 84.83 84.85 0.0M
2022-10-03 82.14 84.02 82.14 83.28 0.0M
2022-09-30 83.01 83.30 82.50 83.03 0.0M
2022-09-29 83.40 83.41 82.21 82.33 0.0M
2022-09-28 83.20 83.71 82.50 83.71 0.0M
2022-09-27 84.60 85.34 83.60 83.60 0.0M
2022-09-26 82.57 82.84 81.20 81.20 0.0M
2022-09-23 87.43 87.43 84.00 84.30 0.0M
2022-09-22 87.97 88.22 87.60 87.94 0.0M
2022-09-21 89.52 90.05 89.51 89.73 0.0M
2022-09-20 90.43 90.43 90.43 90.43 0.0M
2022-09-19 90.42 90.42 89.98 90.39 0.0M
2022-09-16 93.03 93.03 90.73 90.73 0.0M
2022-09-15 94.38 95.95 94.24 95.95 0.0M
2022-09-14 95.05 95.05 94.72 94.80 0.0M
2022-09-13 96.58 96.58 94.92 95.22 0.0M
2022-09-12 95.99 96.31 95.99 96.28 0.0M
2022-09-09 93.61 94.93 93.52 93.62 0.0M
2022-09-08 93.51 93.56 92.83 93.44 0.0M
2022-09-07 93.22 94.50 93.10 94.50 0.0M
2022-09-06 93.02 93.51 92.60 93.19 0.0M
2022-09-05 91.43 92.93 91.43 92.93 0.0M
2022-09-02 91.97 91.97 91.74 91.74 0.0M
2022-09-01 91.83 91.90 91.56 91.74 0.0M
2022-08-31 92.96 92.96 92.51 92.61 0.0M
2022-08-30 92.93 92.93 92.93 92.93 0.0M
2022-08-29 91.08 91.77 90.41 91.77 0.0M
2022-08-26 93.13 93.13 91.89 91.95 0.0M
2022-08-25 94.12 94.12 93.13 93.13 0.0M
2022-08-24 92.18 92.95 92.18 92.95 0.0M
2022-08-23 92.84 92.86 92.25 92.64 0.0M
2022-08-22 92.09 92.45 92.02 92.02 0.0M
2022-08-19 93.83 93.83 93.70 93.79 0.0M
2022-08-18 94.31 94.80 94.18 94.19 0.0M
2022-08-17 95.12 95.13 94.17 94.17 0.0M
2022-08-16 95.21 95.21 95.21 95.21 0.0M
2022-08-15 94.52 94.52 94.22 94.48 0.0M
2022-08-12 94.12 94.45 93.91 94.08 0.0M
2022-08-11 94.26 94.26 93.60 93.60 0.0M
2022-08-10 93.77 93.77 93.20 93.20 0.0M
2022-08-09 92.90 92.90 92.51 92.75 0.0M
2022-08-08 93.25 93.32 92.56 93.22 0.0M
2022-08-05 92.47 92.59 91.94 92.37 0.0M
2022-08-04 92.67 93.30 92.67 93.07 0.0M
2022-08-03 91.83 92.48 91.80 92.48 0.0M
2022-08-02 91.22 91.81 91.22 91.43 0.0M
2022-08-01 93.53 93.53 91.77 91.77 0.0M
2022-07-29 92.86 93.67 92.86 93.41 0.0M
2022-07-28 89.90 90.53 89.85 90.53 0.0M
2022-07-27 89.89 89.89 89.75 89.85 0.0M
2022-07-26 89.15 90.01 89.10 89.98 0.0M
2022-07-25 90.06 90.06 90.06 90.06 0.0M
2022-07-22 89.83 89.95 89.44 89.54 0.0M
2022-07-21 88.96 89.30 88.28 88.91 0.0M
2022-07-20 90.59 90.59 88.71 88.71 0.0M
2022-07-19 88.56 88.80 88.54 88.79 0.0M
2022-07-18 87.80 87.97 87.60 87.88 0.0M
2022-07-15 85.85 87.77 85.85 87.77 0.0M
2022-07-14 86.25 86.25 84.96 85.18 0.0M
2022-07-13 86.78 86.78 86.00 86.72 0.0M
2022-07-12 85.76 87.60 85.76 87.60 0.0M
2022-07-08 86.09 89.03 86.09 89.03 0.0M
2022-07-07 86.49 86.79 86.41 86.41 0.0M
2022-07-06 84.29 84.69 84.00 84.69 0.0M
2022-07-05 85.81 85.88 82.85 82.85 0.0M
2022-07-04 86.37 86.78 86.25 86.38 0.0M
2022-07-01 84.66 86.25 84.66 85.71 0.0M
2022-06-30 84.67 84.92 84.25 84.92 0.0M
2022-06-29 87.47 87.47 86.55 86.55 0.0M
2022-06-28 88.18 88.18 87.63 87.63 0.0M
2022-06-27 87.64 87.76 86.26 86.26 0.0M
2022-06-24 86.11 88.06 86.05 87.75 0.0M
2022-06-23 84.92 86.46 84.92 85.13 0.0M
2022-06-22 83.06 85.80 82.86 85.60 0.0M
2022-06-21 85.76 85.92 84.48 84.48 0.0M
2022-06-17 84.86 86.55 84.86 84.99 0.0M
2022-06-16 85.75 85.75 84.59 84.59 0.0M
2022-06-15 85.12 86.28 84.87 85.57 0.0M
2022-06-14 85.45 85.45 85.18 85.36 0.0M
2022-06-13 87.50 87.50 85.88 86.00 0.0M
2022-06-10 90.14 90.14 88.01 88.01 0.0M
2022-06-09 91.27 91.27 90.43 90.84 0.0M
2022-06-08 90.86 91.17 90.64 90.77 0.0M
2022-06-07 91.44 91.48 90.57 90.75 0.0M
2022-06-06 90.65 91.44 90.65 91.44 0.0M
2022-06-03 90.34 90.42 89.90 89.90 0.0M
2022-06-02 90.02 90.03 89.48 89.64 0.0M
2022-06-01 90.88 90.88 89.22 89.22 0.0M
2022-05-31 90.73 90.73 89.83 89.83 0.0M
2022-05-30 91.70 91.72 91.04 91.72 0.0M
2022-05-27 92.31 92.85 91.61 92.78 0.0M
2022-05-25 89.27 89.87 89.02 89.49 0.0M
2022-05-24 89.33 89.33 88.50 88.75 0.0M
2022-05-23 89.34 89.95 86.84 89.95 0.0M
2022-05-20 91.68 91.95 90.93 90.93 0.0M
2022-05-19 91.48 91.48 90.70 90.81 0.0M
2022-05-18 92.53 92.96 92.24 92.38 0.0M
2022-05-17 92.98 93.18 92.76 92.94 0.0M
2022-05-16 92.17 92.62 92.17 92.34 0.0M
2022-05-13 91.91 92.71 91.47 92.68 0.0M
2022-05-12 89.98 91.05 89.80 90.50 0.0M
2022-05-11 89.76 91.28 89.76 91.00 0.0M
2022-05-10 89.52 90.20 88.68 88.68 0.0M
2022-05-09 90.59 90.81 89.30 89.30 0.0M
2022-05-06 90.23 91.14 90.13 90.19 0.0M
2022-05-05 93.47 93.70 90.84 90.99 0.0M
2022-05-04 92.68 92.68 91.35 91.35 0.0M
2022-05-03 91.72 92.75 91.68 92.75 0.0M
2022-05-02 91.23 91.65 90.27 90.99 0.0M
2022-04-29 92.98 93.10 92.32 92.85 0.0M
2022-04-28 93.20 94.15 91.94 93.09 0.0M
2022-04-27 91.58 92.81 90.80 92.10 0.0M
2022-04-26 91.80 93.54 91.45 92.59 0.0M
2022-04-25 93.45 94.91 93.45 94.14 0.0M
2022-04-22 93.49 93.97 92.75 92.93 0.0M
2022-04-21 93.17 94.83 93.17 94.53 0.0M
2022-04-20 90.33 92.00 90.18 91.70 0.0M
2022-04-19 89.29 89.90 88.90 89.27 0.0M
2022-04-14 90.01 90.21 89.77 89.84 0.0M
2022-04-13 90.70 91.05 90.09 90.09 0.0M
2022-04-12 89.18 91.50 89.18 90.86 0.0M
2022-04-11 89.50 91.08 88.94 90.38 0.0M
2022-04-08 88.64 88.64 87.84 88.16 0.0M
2022-04-07 87.64 88.78 86.66 86.98 0.0M
2022-04-06 88.55 88.72 85.71 86.26 0.0M
2022-04-05 90.06 90.11 87.66 88.47 0.0M
2022-04-04 94.43 94.43 91.82 92.31 0.0M
2022-04-01 93.35 94.18 93.28 93.58 0.0M
2022-03-31 93.83 93.83 92.84 93.08 0.0M
2022-03-30 93.62 93.78 93.08 93.76 0.0M
2022-03-29 94.23 95.80 93.71 95.36 0.0M
2022-03-28 92.47 93.90 92.32 92.32 0.0M
2022-03-25 92.10 92.10 91.31 91.77 0.0M
2022-03-24 92.86 92.86 91.10 91.52 0.0M
2022-03-23 92.44 92.46 91.81 91.81 0.0M
2022-03-22 93.41 93.90 93.20 93.62 0.0M
2022-03-21 92.85 93.33 92.24 92.36 0.0M
2022-03-18 93.08 93.08 91.62 92.79 0.0M
2022-03-17 93.00 93.58 92.42 93.58 0.0M
2022-03-16 93.40 94.17 93.10 93.18 0.0M
2022-03-15 90.44 91.79 89.74 91.43 0.0M
2022-03-14 90.02 92.24 90.02 91.56 0.0M
2022-03-11 88.50 90.47 87.27 88.51 0.0M
2022-03-10 89.87 90.24 87.88 88.38 0.0M
2022-03-09 87.46 90.68 87.32 90.58 0.0M
2022-03-08 81.81 85.80 81.81 84.51 0.0M
2022-03-07 82.00 85.25 80.84 83.04 0.0M
2022-03-04 90.08 90.09 86.21 86.21 0.0M
2022-03-03 92.50 93.33 91.51 91.69 0.0M
2022-03-02 90.68 93.02 90.00 93.01 0.0M
2022-03-01 94.26 94.95 91.50 91.57 0.0M
2022-02-28 93.61 93.68 92.29 93.17 0.0M
2022-02-25 92.55 96.08 92.45 95.83 0.0M
2022-02-24 93.47 95.19 92.68 93.07 0.0M
2022-02-23 98.49 98.72 96.87 96.87 0.0M
2022-02-22 96.73 98.88 96.58 97.79 0.0M
2022-02-21 101.54 102.08 98.81 99.33 0.0M
2022-02-18 103.38 103.38 100.94 100.94 0.0M
2022-02-17 100.98 102.46 100.98 102.18 0.0M
2022-02-16 101.96 103.28 101.96 102.38 0.0M
2022-02-15 100.08 101.54 100.08 101.44 0.0M
2022-02-14 99.29 99.97 98.66 99.93 0.0M
2022-02-11 101.30 102.20 101.30 102.06 0.0M
2022-02-10 103.22 103.52 102.60 102.60 0.0M
2022-02-09 102.36 103.18 102.36 102.88 0.0M
2022-02-08 99.03 101.58 99.03 101.22 0.0M
2022-02-07 99.03 99.35 97.69 98.79 0.0M
2022-02-04 100.52 100.52 97.59 98.07 0.0M
2022-02-03 98.32 98.32 96.95 97.39 0.0M
2022-02-02 98.04 98.11 97.53 97.85 0.0M
2022-02-01 97.16 97.59 97.16 97.59 0.0M
2022-01-31 97.00 97.00 95.83 96.74 0.0M
2022-01-28 97.30 97.30 95.88 96.76 0.0M
2022-01-27 96.16 97.64 96.16 97.46 0.0M
2022-01-26 96.60 97.72 96.60 96.97 0.0M
2022-01-25 96.16 96.29 95.08 95.50 0.0M
2022-01-24 97.38 97.50 94.82 95.25 0.0M
2022-01-21 97.97 98.35 97.58 98.35 0.0M
2022-01-20 98.59 98.96 98.25 98.88 0.0M
2022-01-19 98.43 98.43 97.83 98.05 0.0M
2022-01-18 97.17 98.13 97.08 98.13 0.0M
2022-01-17 98.48 98.60 97.95 97.95 0.0M
2022-01-14 97.33 98.63 97.33 98.63 0.0M
2022-01-13 96.04 97.48 96.04 97.48 0.0M
2022-01-12 95.58 95.58 94.61 95.09 0.0M
2022-01-11 94.59 95.05 94.25 94.40 0.0M
2022-01-10 94.38 95.11 94.27 94.36 0.0M
2022-01-07 94.46 94.46 93.35 93.92 0.0M
2022-01-06 94.07 94.80 94.06 94.09 0.0M
2022-01-05 94.75 94.92 94.45 94.45 0.0M
2022-01-04 93.69 94.74 93.64 94.71 0.0M
2022-01-03 92.69 93.88 92.67 92.67 0.0M