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
2023-12-29 113.80 113.80 113.78 113.78 0.0M
2023-12-28 114.66 114.66 113.56 113.56 0.0M
2023-12-27 113.68 114.52 113.60 114.52 0.0M
2023-12-22 114.58 114.58 114.26 114.40 0.0M
2023-12-21 113.28 113.66 112.94 113.66 0.0M
2023-12-20 113.02 113.64 113.00 113.64 0.0M
2023-12-19 113.20 113.40 112.80 113.30 0.0M
2023-12-18 114.60 114.60 112.68 112.82 0.0M
2023-12-15 116.48 116.48 115.10 115.68 0.0M
2023-12-14 116.90 116.90 116.00 116.04 0.0M
2023-12-13 114.58 114.82 114.58 114.82 0.0M
2023-12-12 116.00 116.14 115.02 115.42 0.0M
2023-12-11 116.26 116.26 116.10 116.10 0.0M
2023-12-08 115.48 115.92 115.18 115.86 0.0M
2023-12-07 115.40 115.92 115.38 115.80 0.0M
2023-12-06 114.94 115.90 114.94 115.74 0.0M
2023-12-05 114.30 115.32 114.28 115.32 0.0M
2023-12-04 113.32 113.58 113.30 113.58 0.0M
2023-12-01 113.30 114.94 113.04 114.94 0.0M
2023-11-30 111.98 112.56 111.98 112.56 0.0M
2023-11-29 111.46 113.30 111.46 113.30 0.0M
2023-11-28 110.58 112.32 110.14 112.32 0.0M
2023-11-27 110.40 110.64 110.20 110.64 0.0M
2023-11-24 110.28 110.40 109.16 109.16 0.0M
2023-11-23 109.46 109.82 109.30 109.74 0.0M
2023-11-22 109.78 109.78 109.56 109.76 0.0M
2023-11-21 108.82 109.00 108.40 108.40 0.0M
2023-11-20 109.14 109.14 108.56 109.00 0.0M
2023-11-17 109.72 109.72 108.92 108.92 0.0M
2023-11-16 109.00 109.00 108.30 108.90 0.0M
2023-11-15 108.82 109.10 108.44 109.10 0.0M
2023-11-14 106.42 108.14 106.42 108.14 0.0M
2023-11-13 106.38 106.86 105.10 105.10 0.0M
2023-11-10 106.24 106.64 106.24 106.52 0.0M
2023-11-09 105.12 106.64 105.10 106.62 0.0M
2023-11-08 104.56 105.68 104.56 105.68 0.0M
2023-11-07 104.82 105.24 104.70 105.24 0.0M
2023-11-06 106.28 106.28 105.36 105.52 0.0M
2023-11-03 106.44 107.34 106.04 106.38 0.0M
2023-11-02 105.78 106.76 105.60 106.18 0.0M
2023-11-01 104.44 105.50 104.08 105.50 0.0M
2023-10-31 104.12 104.42 104.08 104.40 0.0M
2023-10-30 103.22 103.22 102.86 102.94 0.0M
2023-10-27 102.80 102.80 101.86 101.86 0.0M
2023-10-26 100.32 101.10 100.32 100.32 0.0M
2023-10-25 100.14 100.76 100.14 100.76 0.0M
2023-10-24 100.02 101.36 100.02 101.08 0.0M
2023-10-23 99.92 100.06 98.91 100.06 0.0M
2023-10-20 99.13 100.08 99.13 99.79 0.0M
2023-10-19 100.00 100.60 99.72 100.58 0.0M
2023-10-18 102.50 102.50 100.94 100.94 0.0M
2023-10-17 102.70 102.94 102.46 102.76 0.0M
2023-10-16 102.88 102.88 100.00 102.40 0.0M
2023-10-13 104.90 104.98 102.90 102.92 0.0M
2023-10-12 105.68 106.00 104.78 104.78 0.0M
2023-10-11 104.50 105.56 104.50 105.48 0.0M
2023-10-10 103.86 104.50 103.72 104.12 0.0M
2023-10-09 101.84 102.16 101.20 102.16 0.0M
2023-10-06 102.20 102.34 101.90 102.34 0.0M
2023-10-05 101.76 102.46 101.20 101.48 0.0M
2023-10-04 100.58 100.70 100.58 100.60 0.0M
2023-10-03 101.32 101.54 101.00 101.16 0.0M
2023-10-02 105.18 105.46 103.20 103.82 0.0M
2023-09-29 105.08 106.04 105.00 105.00 0.0M
2023-09-28 104.28 105.24 103.30 105.24 0.0M
2023-09-27 104.04 104.50 103.68 104.42 0.0M
2023-09-26 103.66 104.24 103.58 104.08 0.0M
2023-09-25 105.64 105.64 104.16 104.52 0.0M
2023-09-22 105.10 105.50 104.72 105.32 0.0M
2023-09-21 106.94 107.00 105.92 106.04 0.0M
2023-09-20 106.94 108.00 106.80 107.90 0.0M
2023-09-19 105.96 106.26 105.80 106.26 0.0M
2023-09-18 106.62 106.62 105.92 106.24 0.0M
2023-09-15 107.64 107.96 107.42 107.50 0.0M
2023-09-14 103.98 106.52 103.96 106.24 0.0M
2023-09-13 104.34 104.34 103.52 104.06 0.0M
2023-09-12 103.70 105.20 103.70 105.18 0.0M
2023-09-11 103.82 103.82 103.60 103.60 0.0M
2023-09-08 102.24 103.10 102.24 103.10 0.0M
2023-09-07 101.92 103.00 101.92 102.34 0.0M
2023-09-06 101.04 102.24 100.80 102.24 0.0M
2023-09-05 102.66 102.66 102.14 102.20 0.0M
2023-09-04 103.06 103.88 102.80 102.80 0.0M
2023-09-01 102.90 103.70 102.66 102.84 0.0M
2023-08-31 103.64 103.70 102.88 102.88 0.0M
2023-08-30 104.02 104.02 102.96 103.48 0.0M
2023-08-29 104.06 104.06 102.94 103.82 0.0M
2023-08-28 103.08 103.98 103.08 103.98 0.0M
2023-08-25 101.32 102.72 101.32 102.24 0.0M
2023-08-24 101.74 102.26 101.68 101.68 0.0M
2023-08-23 101.78 101.80 101.46 101.46 0.0M
2023-08-22 101.60 101.64 101.40 101.40 0.0M
2023-08-21 100.98 101.46 100.64 100.92 0.0M
2023-08-18 100.60 101.00 98.72 101.00 0.0M
2023-08-17 102.16 102.42 101.68 101.68 0.0M
2023-08-16 102.48 102.58 102.36 102.40 0.0M
2023-08-15 103.58 103.58 102.72 102.72 0.0M
2023-08-14 104.00 104.06 103.00 103.32 0.0M
2023-08-11 103.74 103.74 103.42 103.52 0.0M
2023-08-10 104.46 104.46 103.44 104.20 0.0M
2023-08-09 103.84 103.84 102.50 103.04 0.0M
2023-08-08 102.58 103.66 102.26 102.50 0.0M
2023-08-07 101.72 102.62 101.36 102.62 0.0M
2023-08-04 101.50 102.00 100.80 102.00 0.0M
2023-08-03 101.50 101.50 100.78 100.98 0.0M
2023-08-02 103.24 103.30 102.40 102.40 0.0M
2023-08-01 105.52 105.52 104.44 104.88 0.0M
2023-07-31 106.58 107.00 106.58 106.66 0.0M
2023-07-28 109.40 109.50 106.84 107.88 0.0M
2023-07-27 107.50 108.42 107.38 108.42 0.0M
2023-07-26 107.74 107.78 106.14 106.94 0.0M
2023-07-25 107.58 107.82 106.86 107.82 0.0M
2023-07-24 107.74 107.84 107.74 107.82 0.0M
2023-07-21 107.86 108.28 107.86 107.88 0.0M
2023-07-20 108.06 108.32 108.06 108.26 0.0M
2023-07-19 107.22 107.42 106.86 106.86 0.0M
2023-07-18 106.02 106.02 106.02 106.02 0.0M
2023-07-17 106.32 106.32 104.94 105.54 0.0M
2023-07-14 106.28 106.44 106.28 106.42 0.0M
2023-07-13 105.16 106.62 105.10 105.46 0.0M
2023-07-12 103.90 105.52 103.90 104.76 0.0M
2023-07-11 103.08 103.94 102.74 103.78 0.0M
2023-07-10 101.86 103.22 101.86 103.00 0.0M
2023-07-07 101.78 102.78 101.78 102.78 0.0M
2023-07-06 103.44 103.44 101.70 103.16 0.0M
2023-07-05 105.24 105.50 104.58 105.04 0.0M
2023-07-04 106.14 106.68 106.06 106.06 0.0M
2023-07-03 106.06 107.18 106.06 106.70 0.0M
2023-06-30 105.86 106.84 105.86 106.42 0.0M
2023-06-29 105.70 106.16 105.62 106.00 0.0M
2023-06-28 105.32 105.32 105.30 105.30 0.0M
2023-06-27 103.94 104.48 103.22 103.22 0.0M
2023-06-26 103.24 104.62 102.90 103.68 0.0M
2023-06-23 103.68 103.68 103.52 103.52 0.0M
2023-06-22 105.74 106.02 105.00 105.54 0.0M
2023-06-21 106.90 107.00 105.64 105.64 0.0M
2023-06-20 107.50 107.80 106.62 106.62 0.0M
2023-06-19 107.14 107.14 105.80 106.06 0.0M
2023-06-16 109.08 110.02 108.70 110.02 0.0M
2023-06-15 108.48 108.48 107.98 108.00 0.0M
2023-06-14 108.20 110.00 108.20 110.00 0.0M
2023-06-13 106.94 106.94 105.32 105.32 0.0M
2023-06-12 107.44 107.44 105.32 105.32 0.0M
2023-06-09 106.62 106.78 106.62 106.78 0.0M
2023-06-08 107.74 107.74 107.22 107.22 0.0M
2023-06-07 107.20 108.18 107.20 108.18 0.0M
2023-06-06 107.00 107.48 106.56 107.48 0.0M
2023-06-05 107.64 107.86 106.50 106.92 0.0M
2023-06-02 107.20 107.50 106.92 107.34 0.0M
2023-06-01 106.98 107.26 106.80 107.06 0.0M
2023-05-31 106.68 107.46 106.28 106.28 0.0M
2023-05-30 108.60 108.60 107.70 107.70 0.0M
2023-05-29 108.80 108.80 108.52 108.52 0.0M
2023-05-26 108.70 108.70 107.18 108.16 0.0M
2023-05-25 108.38 108.38 107.30 107.30 0.0M
2023-05-24 108.72 108.72 107.82 108.36 0.0M
2023-05-23 109.72 110.28 109.72 109.86 0.0M
2023-05-22 110.76 110.76 110.22 110.68 0.0M
2023-05-19 110.36 111.42 110.36 111.42 0.0M
2023-05-18 110.82 111.08 110.20 110.20 0.0M
2023-05-17 109.58 110.64 109.58 110.64 0.0M
2023-05-16 109.36 110.32 109.36 110.32 0.0M
2023-05-15 109.76 109.76 108.96 109.22 0.0M
2023-05-12 109.00 109.96 109.00 109.74 0.0M
2023-05-11 109.76 109.92 108.42 108.68 0.0M
2023-05-10 109.90 110.40 109.26 109.26 0.0M
2023-05-09 109.30 110.82 109.22 110.82 0.0M
2023-05-08 108.74 109.78 108.74 109.48 0.0M
2023-05-05 108.68 109.28 108.68 109.28 0.0M
2023-05-04 108.50 109.18 108.20 108.64 0.0M
2023-05-03 109.42 110.00 109.42 109.64 0.0M
2023-05-02 111.16 111.18 108.74 108.74 0.0M
2023-04-28 111.90 112.40 111.90 112.26 0.0M
2023-04-27 110.64 111.58 110.64 111.14 0.0M
2023-04-26 110.84 111.46 110.84 111.46 0.0M
2023-04-25 107.34 108.74 107.34 108.74 0.0M
2023-04-24 110.62 111.12 110.50 111.12 0.0M
2023-04-21 110.26 110.40 109.82 110.40 0.0M
2023-04-20 110.24 110.76 110.04 110.16 0.0M
2023-04-19 110.18 110.82 109.92 110.82 0.0M
2023-04-18 108.46 109.50 108.46 109.50 0.0M
2023-04-17 107.96 109.18 107.96 108.74 0.0M
2023-04-14 108.62 108.62 108.28 108.28 0.0M
2023-04-13 109.40 109.78 109.22 109.22 0.0M
2023-04-12 109.04 109.64 108.44 108.46 0.0M
2023-04-11 108.66 108.72 108.06 108.54 0.0M
2023-04-06 106.20 107.36 106.20 107.36 0.0M
2023-04-05 105.38 106.44 105.20 105.68 0.0M
2023-04-04 104.26 105.06 104.24 104.72 0.0M
2023-04-03 106.20 106.20 104.18 104.76 0.0M
2023-03-31 105.76 106.20 105.68 105.86 0.0M
2023-03-30 105.44 106.00 105.44 105.44 0.0M
2023-03-29 103.18 104.28 103.18 104.28 0.0M
2023-03-28 102.92 102.96 102.28 102.62 0.0M
2023-03-27 102.70 102.70 102.26 102.26 0.0M
2023-03-24 102.30 102.30 99.79 101.22 0.0M
2023-03-23 105.76 105.76 103.64 104.24 0.0M
2023-03-22 106.70 107.30 106.38 106.56 0.0M
2023-03-21 105.86 107.98 105.86 107.02 0.0M
2023-03-20 101.34 105.30 101.14 104.78 0.0M
2023-03-17 105.64 105.64 102.80 103.46 0.0M
2023-03-16 104.22 105.10 102.22 104.78 0.0M
2023-03-15 106.50 106.50 102.48 102.48 0.0M
2023-03-14 105.62 107.66 105.62 107.10 0.0M
2023-03-13 107.32 107.32 104.90 105.62 0.0M
2023-03-10 107.68 108.26 107.68 108.14 0.0M
2023-03-09 108.74 108.74 108.10 108.66 0.0M
2023-03-08 108.28 109.18 107.92 108.86 0.0M
2023-03-07 109.02 109.18 108.26 108.26 0.0M
2023-03-06 109.04 109.80 108.78 109.06 0.0M
2023-03-03 107.78 108.68 107.78 108.64 0.0M
2023-03-02 106.76 108.06 106.66 108.06 0.0M
2023-03-01 108.14 108.28 107.52 107.52 0.0M
2023-02-28 107.34 108.32 107.34 107.80 0.0M
2023-02-27 107.10 108.04 107.10 107.46 0.0M
2023-02-24 107.86 107.94 105.38 105.84 0.0M
2023-02-23 107.06 107.94 106.90 107.62 0.0M
2023-02-22 108.50 109.28 107.94 109.28 0.0M
2023-02-21 108.00 109.26 107.92 109.04 0.2M
2023-02-20 109.76 109.78 108.82 109.08 0.0M
2023-02-17 108.00 109.70 108.00 109.70 0.0M
2023-02-16 108.58 109.08 108.50 108.56 0.0M
2023-02-15 107.76 109.48 107.76 109.38 0.0M
2023-02-14 109.00 109.00 107.66 107.66 0.0M
2023-02-13 105.36 108.18 105.36 108.18 0.0M
2023-02-10 105.28 105.38 104.62 105.10 0.0M
2023-02-09 106.00 107.00 105.78 105.78 0.0M
2023-02-08 104.70 105.02 103.76 103.76 0.0M
2023-02-07 104.50 104.60 103.68 103.70 0.0M
2023-02-06 104.60 104.72 103.84 104.72 0.0M
2023-02-03 104.00 105.36 103.86 105.36 0.0M
2023-02-02 104.42 105.16 103.96 105.16 0.0M
2023-02-01 104.10 105.14 104.04 104.66 0.0M
2023-01-31 103.42 103.94 103.42 103.64 0.0M
2023-01-30 104.70 104.70 103.62 103.92 0.0M
2023-01-27 104.78 105.04 103.88 105.04 0.0M
2023-01-26 103.44 104.66 103.32 104.60 0.0M
2023-01-25 105.00 105.00 103.78 103.82 0.0M
2023-01-24 103.82 104.54 103.46 104.54 0.0M
2023-01-23 103.52 103.78 102.90 102.90 0.0M
2023-01-20 102.66 103.78 102.66 103.78 0.0M
2023-01-19 103.46 103.46 101.96 102.40 0.0M
2023-01-18 104.00 104.44 103.90 104.00 0.0M
2023-01-17 101.66 102.80 101.46 102.80 0.0M
2023-01-16 101.66 101.66 100.78 101.14 0.0M
2023-01-13 101.72 101.84 101.40 101.40 0.0M
2023-01-12 100.90 101.26 100.00 101.06 0.0M
2023-01-11 99.19 99.71 99.19 99.66 0.0M
2023-01-10 99.33 99.55 98.90 98.90 0.0M
2023-01-09 98.90 100.00 98.90 99.75 0.0M
2023-01-06 97.51 98.35 97.51 98.05 0.0M
2023-01-05 96.92 97.65 96.92 97.65 0.0M
2023-01-04 96.00 97.65 96.00 97.65 0.0M
2023-01-03 94.56 95.10 94.56 95.10 0.0M
2023-01-02 93.69 95.07 93.69 95.07 0.0M