VINCI - Price History
Monthly price history for DG.PA (VINCI)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €110.10 | €110.10 |
| April 2024 | €110.25 | €110.25 |
| March 2024 | €118.76 | €118.76 |
| February 2024 | €118.40 | €118.40 |
| January 2024 | €117.08 | €117.08 |
| December 2023 | €113.70 | €113.70 |
| November 2023 | €112.30 | €112.30 |
| October 2023 | €103.46 | €104.48 |
| September 2023 | €103.99 | €105.02 |
| August 2023 | €101.95 | €102.96 |
| July 2023 | €105.73 | €106.78 |
| June 2023 | €105.34 | €106.38 |
| May 2023 | €105.28 | €106.32 |
| April 2023 | €111.10 | €112.20 |
| March 2023 | €101.86 | €105.72 |
| February 2023 | €103.90 | €107.84 |
| January 2023 | €99.85 | €103.64 |
| December 2022 | €89.88 | €93.29 |
| November 2022 | €93.09 | €96.62 |
| October 2022 | €88.83 | €93.18 |
| September 2022 | €79.29 | €83.17 |
| August 2022 | €87.94 | €92.25 |
| July 2022 | €89.02 | €93.38 |
| June 2022 | €81 | €84.96 |
| May 2022 | €85.49 | €89.68 |
| April 2022 | €88.51 | €92.84 |
| March 2022 | €86.53 | €92.99 |
| February 2022 | €87.95 | €94.52 |
| January 2022 | €89.94 | €96.66 |
| December 2021 | €86.46 | €92.91 |
| November 2021 | €77.85 | €83.66 |
| October 2021 | €85.36 | €92.37 |
| September 2021 | €83.31 | €90.15 |
| August 2021 | €84 | €90.89 |
| July 2021 | €82.44 | €89.21 |
| June 2021 | €83.16 | €89.99 |
| May 2021 | €85.87 | €92.92 |
| April 2021 | €84.47 | €91.40 |
| March 2021 | €78.94 | €87.36 |
| February 2021 | €77.75 | €86.04 |
| January 2021 | €69.20 | €76.58 |
| December 2020 | €73.52 | €81.36 |
| November 2020 | €77.26 | €85.50 |
| October 2020 | €61.29 | €67.82 |
| September 2020 | €64.63 | €71.52 |
| August 2020 | €71.01 | €78.58 |
| July 2020 | €65.79 | €72.80 |
| June 2020 | €74.10 | €82 |
| May 2020 | €73.94 | €83.04 |
| April 2020 | €66.52 | €74.70 |
| March 2020 | €66.03 | €75.40 |
| February 2020 | €79.68 | €90.98 |
| January 2020 | €87.75 | €100.20 |
| December 2019 | €86.70 | €99 |
| November 2019 | €86.68 | €98.98 |
| October 2019 | €87.42 | €100.60 |
| September 2019 | €85.88 | €98.82 |
| August 2019 | €86.47 | €99.50 |
| July 2019 | €81.03 | €93.24 |
| June 2019 | €78.26 | €90.06 |
| May 2019 | €76.87 | €88.46 |
| April 2019 | €78.23 | €90.02 |
| March 2019 | €73.72 | €86.72 |
| February 2019 | €71.34 | €83.92 |
| January 2019 | €65.36 | €76.88 |
| December 2018 | €61.22 | €72.02 |
| November 2018 | €65.54 | €77.10 |
| October 2018 | €66.42 | €78.88 |
| September 2018 | €69.06 | €82.02 |
| August 2018 | €69.51 | €82.56 |
| July 2018 | €72.41 | €86 |
| June 2018 | €69.34 | €82.36 |
| May 2018 | €70.49 | €83.72 |
| April 2018 | €69.97 | €83.10 |
| March 2018 | €65.87 | €79.90 |
| February 2018 | €67.04 | €81.32 |
| January 2018 | €71.73 | €87 |
| December 2017 | €70.20 | €85.15 |
| November 2017 | €70.77 | €85.84 |
| October 2017 | €68.74 | €84.05 |
| September 2017 | €65.75 | €80.40 |
| August 2017 | €63.26 | €77.35 |
| July 2017 | €61.94 | €75.74 |
| June 2017 | €61.12 | €74.73 |
| May 2017 | €63.57 | €77.73 |
| April 2017 | €63.87 | €78.10 |
| March 2017 | €59.63 | €74.30 |
| February 2017 | €54.58 | €68.01 |
| January 2017 | €52.08 | €64.90 |
| December 2016 | €51.92 | €64.70 |
| November 2016 | €49.14 | €61.23 |
| October 2016 | €52.42 | €65.98 |
| September 2016 | €54.13 | €68.12 |
| August 2016 | €54.02 | €67.99 |
| July 2016 | €53.94 | €67.89 |
| June 2016 | €50.61 | €63.69 |
| May 2016 | €53.70 | €67.59 |
| April 2016 | €51.84 | €65.24 |
| March 2016 | €51.01 | €65.47 |
| February 2016 | €49.73 | €63.82 |
| January 2016 | €48.64 | €62.42 |
| December 2015 | €46.08 | €59.14 |
| November 2015 | €47.96 | €61.56 |
| October 2015 | €47.38 | €61.38 |
| September 2015 | €43.78 | €56.71 |
| August 2015 | €44.32 | €57.41 |
| July 2015 | €45.08 | €58.40 |
| June 2015 | €40.05 | €51.88 |
| May 2015 | €41.75 | €54.08 |
| April 2015 | €42.32 | €54.82 |
| March 2015 | €40.21 | €53.23 |
| February 2015 | €40.05 | €53.02 |
| January 2015 | €35.38 | €46.84 |
| December 2014 | €34.38 | €45.51 |
| November 2014 | €32.84 | €43.48 |
| October 2014 | €33.94 | €45.48 |
| September 2014 | €34.34 | €46 |
| August 2014 | €37.13 | €49.75 |
| July 2014 | €38.53 | €51.62 |
| June 2014 | €40.75 | €54.60 |
| May 2014 | €40.53 | €54.30 |
| April 2014 | €40.56 | €54.34 |
| March 2014 | €39.33 | €53.91 |
| February 2014 | €39.49 | €54.13 |
| January 2014 | €35.43 | €48.56 |
| December 2013 | €34.82 | €47.72 |
| November 2013 | €34.53 | €47.32 |
| October 2013 | €34.06 | €47.24 |
| September 2013 | €30.98 | €42.97 |
| August 2013 | €28.17 | €39.07 |
| July 2013 | €29.27 | €40.59 |
| June 2013 | €27.80 | €38.56 |
| May 2013 | €28.62 | €39.70 |
| April 2013 | €26.36 | €36.56 |
| March 2013 | €24.44 | €35.14 |
| February 2013 | €24.66 | €35.45 |
| January 2013 | €26.10 | €37.52 |
| December 2012 | €25.01 | €35.96 |
| November 2012 | €23.60 | €33.92 |
| October 2012 | €23.35 | €34.14 |
| September 2012 | €22.67 | €33.14 |
| August 2012 | €23.66 | €34.59 |
| July 2012 | €23.63 | €34.55 |
| June 2012 | €25.16 | €36.78 |
| May 2012 | €22.09 | €32.30 |
| April 2012 | €23.04 | €35 |
| March 2012 | €25.74 | €39.10 |
| February 2012 | €25.73 | €39.08 |
| January 2012 | €23.35 | €35.46 |
| December 2011 | €22.23 | €33.76 |
| November 2011 | €21.43 | €33.10 |
| October 2011 | €23.12 | €35.70 |
| September 2011 | €20.99 | €32.42 |
| August 2011 | €23.55 | €36.38 |
| July 2011 | €26.24 | €40.52 |
| June 2011 | €28.60 | €44.17 |
| May 2011 | €28.26 | €44.84 |
| April 2011 | €28.42 | €45.10 |
| March 2011 | €27.79 | €44.10 |
| February 2011 | €27.49 | €43.62 |
| January 2011 | €26.65 | €42.28 |
| December 2010 | €25.64 | €40.68 |
| November 2010 | €23.21 | €37.30 |
| October 2010 | €23.88 | €38.38 |
| September 2010 | €22.88 | €36.77 |
| August 2010 | €21.54 | €34.62 |
| July 2010 | €23.11 | €37.15 |
| June 2010 | €21.36 | €34.34 |
| May 2010 | €22.95 | €36.90 |
| April 2010 | €25.49 | €42.12 |
| March 2010 | €26.40 | €43.64 |
| February 2010 | €23.26 | €38.45 |
| January 2010 | €23.48 | €38.81 |
| December 2009 | €23.88 | €39.47 |
| November 2009 | €21.98 | €36.82 |
| October 2009 | €21.27 | €35.63 |
| September 2009 | €23.08 | €38.66 |
| August 2009 | €22.34 | €37.42 |
| July 2009 | €21.32 | €35.71 |
| June 2009 | €19.10 | €31.98 |
| May 2009 | €20.22 | €33.88 |
| April 2009 | €19.77 | €34.20 |
| March 2009 | €16.16 | €27.96 |
| February 2009 | €14.88 | €25.74 |
| January 2009 | €15.52 | €26.84 |
| December 2008 | €17.34 | €30 |
| November 2008 | €17.94 | €31.58 |
| October 2008 | €15.90 | €27.99 |
| September 2008 | €18.73 | €32.98 |
| August 2008 | €22.06 | €38.85 |
| July 2008 | €20.73 | €36.50 |
| June 2008 | €22.15 | €39 |
| May 2008 | €27.51 | €48.43 |
| April 2008 | €26.37 | €47.43 |
| March 2008 | €25.46 | €45.79 |
| February 2008 | €25.55 | €45.96 |
| January 2008 | €25.25 | €45.42 |
| December 2007 | €28.16 | €50.65 |
| November 2007 | €30.02 | €54.47 |
| October 2007 | €31.21 | €56.62 |
| September 2007 | €30.20 | €54.79 |
| August 2007 | €28.79 | €52.24 |
| July 2007 | €29.26 | €53.08 |
| June 2007 | €30.58 | €55.48 |
| May 2007 | €32.41 | €58.80 |
| April 2007 | €32.18 | €118.55 |
| March 2007 | €31.49 | €116.02 |
| February 2007 | €28.41 | €104.67 |
| January 2007 | €28.61 | €105.40 |
| December 2006 | €26.27 | €96.80 |
| November 2006 | €25.52 | €94.85 |
| October 2006 | €23.60 | €88.25 |
| September 2006 | €23.48 | €87.80 |
| August 2006 | €22.59 | €84.50 |
| July 2006 | €21.27 | €79.55 |
| June 2006 | €21.54 | €80.55 |
| May 2006 | €19.17 | €71.70 |
| April 2006 | €20.70 | €78.75 |
| March 2006 | €21.38 | €81.35 |
| February 2006 | €19.95 | €77.50 |
| January 2006 | €19.71 | €76.55 |
| December 2005 | €18.70 | €72.65 |
| November 2005 | €17.24 | €67.60 |
| October 2005 | €16.50 | €65.20 |
| September 2005 | €18.13 | €71.65 |
| August 2005 | €18.22 | €72 |
| July 2005 | €16.91 | €66.80 |
| June 2005 | €17.41 | €68.80 |
| May 2005 | €15.40 | €60.85 |
| April 2005 | €14.45 | €116.40 |
| March 2005 | €13.80 | €111.20 |
| February 2005 | €13.78 | €111 |
| January 2005 | €13.65 | €110 |
| December 2004 | €12.26 | €98.80 |
| November 2004 | €11.42 | €93.15 |
| October 2004 | €11.40 | €93.35 |
| September 2004 | €11.31 | €92.65 |
| August 2004 | €10.72 | €87.85 |
| July 2004 | €10.32 | €84.55 |
| June 2004 | €10.11 | €82.80 |
| May 2004 | €9.62 | €78.80 |
| April 2004 | €9.63 | €81.20 |
| March 2004 | €9.26 | €78.10 |
| February 2004 | €8.67 | €73.10 |
| January 2004 | €8.01 | €67.55 |
| December 2003 | €7.78 | €65.65 |
| November 2003 | €7.91 | €66.75 |
| October 2003 | €7.37 | €62.35 |
| September 2003 | €7.31 | €61.85 |
| August 2003 | €6.99 | €59.10 |
| July 2003 | €6.89 | €58.30 |
| June 2003 | €6.95 | €58.75 |
| May 2003 | €6.71 | €58.45 |
| April 2003 | €6.70 | €58.35 |
| March 2003 | €6.14 | €53.50 |
| February 2003 | €6.32 | €55.05 |
| January 2003 | €6.70 | €58.35 |
| December 2002 | €6.16 | €53.70 |
| November 2002 | €6.63 | €57.75 |
| October 2002 | €6.46 | €56.40 |
| September 2002 | €7.02 | €61.30 |
| August 2002 | €7.10 | €62.05 |
| July 2002 | €6.81 | €59.50 |
| June 2002 | €7.86 | €68.65 |
| May 2002 | €7.45 | €66.80 |
| April 2002 | €7.92 | €71 |
| March 2002 | €8.28 | €74.25 |
| February 2002 | €7.86 | €70.50 |
| January 2002 | €7.73 | €69.30 |
| December 2001 | €7.35 | €65.85 |
| November 2001 | €7 | €62.70 |
| October 2001 | €7.47 | €67 |
| September 2001 | €7.20 | €64.50 |
| August 2001 | €7.79 | €69.80 |
| July 2001 | €8.18 | €73.30 |
| June 2001 | €8.40 | €75.25 |
| May 2001 | €7.48 | €68.65 |
| April 2001 | €7.20 | €66 |
| March 2001 | €7.63 | €70 |
| February 2001 | €7.14 | €65.50 |
| January 2001 | €6.49 | €59.50 |
| December 2000 | €7.14 | €65.50 |
| November 2000 | €6.77 | €62.05 |
| October 2000 | €6.46 | €59.25 |
| September 2000 | €6.30 | €57.75 |
| August 2000 | €6.22 | €57 |
| July 2000 | €5.04 | €46.19 |
| June 2000 | €4.74 | €43.50 |
| May 2000 | €4.96 | €47.19 |
| April 2000 | €4.52 | €43 |
| March 2000 | €4.20 | €39.91 |
| February 2000 | €4.60 | €43.70 |
| January 2000 | €4.59 | €43.60 |
| December 1999 | €4.89 | €46.50 |
| November 1999 | €4.70 | €44.65 |
| October 1999 | €4.65 | €44.20 |
| September 1999 | €4.98 | €47.30 |
| August 1999 | €4.94 | €47.01 |
| July 1999 | €4.31 | €41 |
| June 1999 | €4.94 | €47 |
| May 1999 | €4.68 | €45.95 |
| April 1999 | €4.07 | €40 |
| March 1999 | €4.44 | €43.60 |
| February 1999 | €4 | €39.29 |
| January 1999 | €4.45 | €43.70 |
| December 1998 | €4.07 | €39.94 |
| November 1998 | €4.13 | €40.58 |
| October 1998 | €4.15 | €40.70 |
| September 1998 | €3.25 | €31.94 |
| August 1998 | €3.76 | €36.86 |
| July 1998 | €4.26 | €41.77 |
| June 1998 | €4.38 | €43.58 |
| May 1998 | €4.24 | €42.23 |
| April 1998 | €3.59 | €35.75 |
| March 1998 | €3.37 | €33.54 |
| February 1998 | €2.84 | €28.20 |
| January 1998 | €2.89 | €28.80 |
| December 1997 | €2.39 | €23.78 |
| November 1997 | €2.20 | €21.89 |
| October 1997 | €2.26 | €22.53 |
| September 1997 | €2.19 | €21.80 |
| August 1997 | €2.01 | €19.99 |
| July 1997 | €2.21 | €21.95 |
| June 1997 | €1.88 | €18.75 |
| May 1997 | €1.86 | €18.52 |
| April 1997 | €2.05 | €20.43 |
| March 1997 | €1.87 | €18.60 |
| February 1997 | €2.02 | €20.11 |
| January 1997 | €1.93 | €19.21 |
| December 1996 | €1.72 | €17.07 |
| November 1996 | €1.78 | €17.68 |
| October 1996 | €1.56 | €15.55 |
| September 1996 | €1.41 | €14.02 |
| August 1996 | €1.50 | €14.92 |
| July 1996 | €1.52 | €15.17 |
| June 1996 | €1.63 | €16.19 |
| May 1996 | €1.78 | €17.68 |
| April 1996 | €1.73 | €17.24 |
| March 1996 | €2.01 | €19.96 |
| February 1996 | €1.81 | €17.99 |
| January 1996 | €1.85 | €18.45 |
| December 1995 | €1.65 | €16.39 |
| November 1995 | €1.78 | €17.68 |
| October 1995 | €1.53 | €15.24 |
| September 1995 | €1.84 | €18.28 |
| August 1995 | €2.07 | €20.58 |
| July 1995 | €2.41 | €23.94 |
| June 1995 | €2.44 | €24.24 |
| May 1995 | €2.66 | €28.20 |
| April 1995 | €2.44 | €25.92 |
| March 1995 | €2.30 | €24.39 |
| February 1995 | €2.49 | €26.37 |
| January 1995 | €2.40 | €25.46 |
| December 1994 | €2.84 | €30.11 |
| November 1994 | €2.96 | €31.40 |
| October 1994 | €2.92 | €30.95 |
| September 1994 | €2.90 | €30.80 |
| August 1994 | €3.28 | €34.73 |
| July 1994 | €3.12 | €33.08 |
| June 1994 | €3 | €31.79 |
| May 1994 | €3.31 | €35.98 |
| April 1994 | €3.51 | €38.17 |
| March 1994 | €3.56 | €38.72 |
| February 1994 | €3.90 | €43.75 |
| January 1994 | €4.24 | €47.56 |
| December 1993 | €3.81 | €42.69 |
| November 1993 | €3.29 | €36.89 |
| October 1993 | €3.46 | €38.75 |
| September 1993 | €3.74 | €41.92 |
| August 1993 | €3.73 | €41.76 |
| July 1993 | €3.21 | €35.96 |
| June 1993 | €3.06 | €34.30 |
| May 1993 | €3.15 | €36.05 |
| April 1993 | €3.04 | €34.76 |
| March 1993 | €3.18 | €36.44 |
| February 1993 | €3.01 | €34.45 |
| January 1993 | €2.39 | €27.36 |
| December 1992 | €2.26 | €25.84 |
| November 1992 | €2.18 | €25 |
| October 1992 | €1.93 | €22.10 |
| September 1992 | €2.14 | €24.54 |
| August 1992 | €2.41 | €27.58 |
| July 1992 | €2.62 | €30.03 |
| June 1992 | €2.78 | €31.85 |
| May 1992 | €3.10 | €37.27 |
| April 1992 | €2.97 | €35.67 |
| March 1992 | €3.01 | €36.13 |
| February 1992 | €3.11 | €37.35 |
| January 1992 | €2.79 | €33.54 |
| December 1991 | €2.47 | €29.73 |
| April 1990 | €3.20 | €38.42 |
DG.PA
Price: €110.10
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 6.26%
Payout Ratio: 87.79%
Payout Ratio Range:
Dividend Per Share: 6.90 EUR
Earnings Per Share: 8.18 EUR
P/E Ratio: 14.84
Exchange: PAR
Sector: Industrials
Industry: Engineering & Construction
Volume: 1.1 million
Market Capitalization: 64.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 29.12%
DGR5: 14.55%
DGR10: 4.95%
DGR20: 18.23%