DG.PA
Vinci SA PAR · DG.PA
$118.45
+0.20
(+0.17%)
Pullback · -1.44σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment DG.PA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $118.00 | $119.35 | $117.75 | $118.45 | 0.6M |
| 2026-07-20 | $118.20 | $120.05 | $117.55 | $118.25 | 0.6M |
| 2026-07-17 | $121.50 | $121.50 | $117.10 | $117.95 | 1.0M |
| 2026-07-16 | $120.00 | $120.40 | $118.65 | $120.20 | 0.6M |
| 2026-07-15 | $118.95 | $120.25 | $118.50 | $119.65 | 0.5M |
| 2026-07-14 | $118.55 | $119.45 | $118.05 | $119.40 | 0.6M |
| 2026-07-13 | $118.35 | $119.45 | $118.25 | $119.35 | 0.6M |
| 2026-07-10 | $120.00 | $120.50 | $118.40 | $119.00 | 0.7M |
| 2026-07-09 | $118.60 | $119.45 | $117.70 | $119.35 | 1.0M |
| 2026-07-08 | $122.05 | $122.55 | $118.25 | $118.25 | 1.4M |
| 2026-07-07 | $125.50 | $126.45 | $122.90 | $123.50 | 0.8M |
| 2026-07-06 | $127.75 | $127.75 | $124.85 | $125.25 | 0.8M |
| 2026-07-03 | $126.95 | $128.95 | $126.95 | $127.90 | 0.6M |
| 2026-07-02 | $124.55 | $126.90 | $124.25 | $126.90 | 1.1M |
| 2026-07-01 | $127.50 | $127.65 | $124.05 | $124.30 | 1.3M |
| 2026-06-30 | $126.90 | $128.15 | $126.60 | $127.80 | 1.0M |
| 2026-06-29 | $129.90 | $129.95 | $126.30 | $126.85 | 0.9M |
| 2026-06-26 | $131.20 | $131.75 | $129.45 | $130.10 | 0.8M |
| 2026-06-25 | $129.30 | $132.10 | $129.20 | $131.35 | 1.1M |
| 2026-06-24 | $128.50 | $129.30 | $127.45 | $129.15 | 1.2M |
| 2026-06-23 | $130.15 | $130.90 | $129.10 | $129.10 | 1.0M |
| 2026-06-22 | $129.85 | $131.00 | $128.25 | $130.65 | 0.8M |
| 2026-06-19 | $129.95 | $130.75 | $129.35 | $129.65 | 1.9M |
| 2026-06-18 | $132.20 | $132.20 | $129.10 | $130.65 | 1.7M |
| 2026-06-17 | $129.20 | $130.40 | $129.10 | $130.30 | 1.2M |
| 2026-06-16 | $128.60 | $129.40 | $127.75 | $129.20 | 0.7M |
| 2026-06-15 | $127.95 | $129.30 | $127.85 | $127.85 | 0.9M |
| 2026-06-12 | $125.55 | $127.30 | $125.05 | $125.90 | 1.0M |
| 2026-06-11 | $123.15 | $124.05 | $122.60 | $123.35 | 0.8M |
| 2026-06-10 | $123.30 | $124.30 | $121.60 | $122.85 | 0.9M |
| 2026-06-09 | $123.55 | $125.50 | $122.75 | $122.75 | 0.8M |
| 2026-06-08 | $122.80 | $124.40 | $122.55 | $123.80 | 0.8M |
| 2026-06-05 | $124.45 | $125.25 | $124.10 | $124.25 | 0.6M |
| 2026-06-04 | $123.40 | $124.95 | $123.05 | $123.55 | 0.5M |
| 2026-06-03 | $121.55 | $123.40 | $121.40 | $123.15 | 0.9M |
| 2026-06-02 | $123.95 | $124.45 | $122.55 | $122.55 | 0.7M |
| 2026-06-01 | $124.40 | $125.00 | $122.45 | $123.35 | 0.9M |
| 2026-05-29 | $123.95 | $126.20 | $123.95 | $125.05 | 2.1M |
| 2026-05-28 | $124.60 | $124.85 | $123.75 | $124.35 | 0.7M |
| 2026-05-27 | $123.95 | $126.80 | $123.85 | $125.25 | 0.9M |
| 2026-05-26 | $125.80 | $126.35 | $123.90 | $124.10 | 0.7M |
| 2026-05-25 | $123.15 | $126.05 | $123.15 | $125.65 | 0.8M |
| 2026-05-22 | $123.45 | $124.20 | $121.70 | $121.70 | 1.0M |
| 2026-05-21 | $124.00 | $124.60 | $122.70 | $123.10 | 0.8M |
| 2026-05-20 | $121.85 | $125.50 | $121.80 | $124.60 | 1.1M |
| 2026-05-19 | $124.50 | $125.60 | $122.95 | $122.95 | 0.8M |
| 2026-05-18 | $123.10 | $125.20 | $121.95 | $124.50 | 0.9M |
| 2026-05-15 | $126.45 | $127.25 | $124.50 | $124.65 | 0.6M |
| 2026-05-14 | $126.50 | $127.55 | $126.40 | $127.45 | 0.5M |
| 2026-05-13 | $128.40 | $128.65 | $125.10 | $126.05 | 0.6M |
| 2026-05-12 | $128.65 | $129.30 | $127.55 | $128.00 | 0.7M |
| 2026-05-11 | $127.95 | $129.40 | $127.30 | $129.15 | 0.7M |
| 2026-05-08 | $130.50 | $131.00 | $128.15 | $128.80 | 0.9M |
| 2026-05-07 | $133.05 | $134.35 | $131.55 | $131.55 | 0.8M |
| 2026-05-06 | $130.75 | $134.35 | $130.70 | $133.50 | 0.9M |
| 2026-05-05 | $126.50 | $129.25 | $126.35 | $129.05 | 0.8M |
| 2026-05-04 | $129.00 | $129.35 | $124.95 | $125.80 | 0.9M |
| 2026-04-30 | $124.90 | $128.90 | $124.30 | $128.50 | 1.0M |
| 2026-04-29 | $128.25 | $128.40 | $125.35 | $126.15 | 0.7M |
| 2026-04-28 | $128.50 | $129.60 | $128.15 | $128.55 | 0.7M |
| 2026-04-27 | $127.65 | $129.05 | $127.55 | $127.75 | 0.7M |
| 2026-04-24 | $128.35 | $130.40 | $127.15 | $127.60 | 1.0M |
| 2026-04-23 | $130.95 | $131.40 | $129.60 | $131.05 | 0.7M |
| 2026-04-22 | $134.30 | $134.65 | $130.75 | $130.75 | 1.3M |
| 2026-04-21 | $133.25 | $134.85 | $132.95 | $133.65 | 1.3M |
| 2026-04-20 | $135.80 | $137.20 | $135.70 | $136.80 | 1.0M |
| 2026-04-17 | $132.85 | $138.00 | $132.60 | $137.50 | 1.7M |
| 2026-04-16 | $133.95 | $136.20 | $133.90 | $134.60 | 1.1M |
| 2026-04-15 | $134.85 | $135.75 | $133.80 | $133.90 | 0.6M |
| 2026-04-14 | $134.05 | $135.70 | $134.05 | $135.40 | 0.8M |
| 2026-04-13 | $134.90 | $135.10 | $133.60 | $134.50 | 0.6M |
| 2026-04-10 | $137.40 | $138.25 | $135.65 | $135.65 | 1.0M |
| 2026-04-09 | $137.10 | $137.60 | $135.60 | $136.90 | 1.0M |
| 2026-04-08 | $137.20 | $137.23 | $134.95 | $136.35 | 1.6M |
| 2026-04-07 | $132.80 | $133.80 | $130.40 | $130.60 | 0.9M |
| 2026-04-02 | $130.20 | $132.20 | $129.75 | $131.60 | 0.7M |
| 2026-04-01 | $132.00 | $132.60 | $131.05 | $132.60 | 1.0M |
| 2026-03-31 | $127.00 | $129.85 | $127.00 | $128.35 | 1.5M |
| 2026-03-30 | $126.45 | $127.65 | $126.15 | $126.55 | 1.0M |
| 2026-03-27 | $126.95 | $126.97 | $124.65 | $126.10 | 1.0M |
| 2026-03-26 | $128.55 | $129.05 | $126.65 | $127.10 | 1.0M |
| 2026-03-25 | $128.60 | $129.60 | $128.00 | $128.80 | 0.9M |
| 2026-03-24 | $127.00 | $127.45 | $125.00 | $127.35 | 0.8M |
| 2026-03-23 | $122.10 | $129.05 | $120.95 | $126.65 | 1.5M |
| 2026-03-20 | $127.75 | $128.25 | $123.60 | $123.95 | 2.2M |
| 2026-03-19 | $127.05 | $127.45 | $125.30 | $126.15 | 1.3M |
| 2026-03-18 | $131.10 | $131.50 | $128.40 | $129.00 | 1.3M |
| 2026-03-17 | $129.20 | $131.55 | $129.20 | $130.50 | 0.6M |
| 2026-03-16 | $129.10 | $130.70 | $128.90 | $129.30 | 0.9M |
| 2026-03-13 | $128.70 | $130.90 | $127.60 | $129.35 | 0.7M |
| 2026-03-12 | $130.20 | $130.55 | $129.00 | $129.95 | 0.9M |
| 2026-03-11 | $129.50 | $131.20 | $128.90 | $130.65 | 0.7M |
| 2026-03-10 | $129.30 | $131.60 | $129.30 | $130.20 | 1.1M |
| 2026-03-09 | $125.50 | $128.30 | $124.45 | $127.35 | 1.1M |
| 2026-03-06 | $132.10 | $132.20 | $126.85 | $129.00 | 1.2M |
| 2026-03-05 | $133.65 | $134.95 | $131.00 | $131.70 | 1.0M |
| 2026-03-04 | $133.10 | $135.40 | $132.50 | $134.15 | 1.0M |
| 2026-03-03 | $137.00 | $137.00 | $132.50 | $133.25 | 1.2M |
| 2026-03-02 | $137.55 | $138.55 | $136.00 | $138.40 | 1.1M |
| 2026-02-27 | $142.65 | $143.00 | $140.75 | $140.75 | 2.1M |
| 2026-02-26 | $140.40 | $143.15 | $140.25 | $142.35 | 0.7M |
| 2026-02-25 | $141.90 | $142.35 | $140.65 | $141.85 | 0.7M |
| 2026-02-24 | $140.90 | $142.90 | $140.20 | $141.75 | 0.7M |
| 2026-02-23 | $140.05 | $141.20 | $139.95 | $140.90 | 0.6M |
| 2026-02-20 | $139.75 | $140.50 | $139.00 | $140.10 | 1.0M |
| 2026-02-19 | $136.85 | $139.45 | $136.85 | $139.45 | 0.9M |
| 2026-02-18 | $137.40 | $138.75 | $137.20 | $137.75 | 0.8M |
| 2026-02-17 | $138.00 | $138.15 | $136.25 | $137.35 | 0.6M |
| 2026-02-16 | $135.30 | $137.15 | $134.75 | $136.65 | 0.5M |
| 2026-02-13 | $133.40 | $135.35 | $133.30 | $135.30 | 0.8M |
| 2026-02-12 | $134.60 | $135.10 | $132.95 | $134.00 | 0.6M |
| 2026-02-11 | $133.00 | $134.40 | $132.50 | $133.55 | 1.0M |
| 2026-02-10 | $132.70 | $133.15 | $132.05 | $132.95 | 0.7M |
| 2026-02-09 | $133.65 | $133.70 | $131.45 | $133.10 | 1.0M |
| 2026-02-06 | $127.70 | $134.75 | $127.50 | $134.20 | 2.7M |
| 2026-02-05 | $123.60 | $124.28 | $121.30 | $122.10 | 1.0M |
| 2026-02-04 | $122.45 | $124.95 | $122.40 | $124.25 | 0.9M |
| 2026-02-03 | $121.95 | $123.00 | $121.15 | $122.55 | 0.8M |
| 2026-02-02 | $120.80 | $122.95 | $120.65 | $121.75 | 0.6M |
| 2026-01-30 | $120.70 | $121.90 | $120.40 | $121.15 | 0.8M |
| 2026-01-29 | $119.70 | $121.10 | $119.40 | $120.10 | 0.7M |
| 2026-01-28 | $118.50 | $119.90 | $118.05 | $119.70 | 0.7M |
| 2026-01-27 | $117.60 | $119.25 | $117.55 | $118.75 | 0.7M |
| 2026-01-26 | $117.80 | $117.90 | $116.65 | $117.15 | 0.6M |
| 2026-01-23 | $117.40 | $117.70 | $116.35 | $117.55 | 0.7M |
| 2026-01-22 | $116.45 | $118.35 | $116.20 | $117.55 | 0.8M |