VINCI S.A.

120

111

119.55

Date Time Volume Order Volume Price
14/11/2025 21:07:34.603 10   119.55
      10 119.55
      10 119.55
14/11/2025 20:22:01.116 10   119.25
      10 119.25
      10 119.25
14/11/2025 20:21:41.625 1   119.55
      1 119.55
      1 119.55
14/11/2025 18:34:37.641 1   119.40
      1 119.40
      1 119.40
14/11/2025 17:29:13.079 2   119.45
      2 119.45
      2 119.45
14/11/2025 17:20:20.595 1   119.50
      1 119.50
      1 119.50
14/11/2025 17:00:36.497 4   119.45
      4 119.45
      4 119.45
14/11/2025 16:57:49.988 65   119.50
      65 119.50
      65 119.50
14/11/2025 16:44:17.304 1   119.85
      1 119.85
      1 119.85
14/11/2025 16:43:53.064 6   119.80
      6 119.80
      6 119.80
14/11/2025 16:43:51.194 58   119.85
      58 119.85
      58 119.85
14/11/2025 16:41:45.159 4   119.85
      4 119.85
      4 119.85
14/11/2025 16:31:47.926 1   119.85
      1 119.85
      1 119.85
14/11/2025 16:21:34.061 1   119.95
      1 119.95
      1 119.95
14/11/2025 16:14:39.413 2   119.85
      2 119.85
      2 119.85
14/11/2025 16:14:35.760 25   119.85
      25 119.85
      25 119.85
14/11/2025 16:04:38.279 65   119.85
      65 119.85
      65 119.85
14/11/2025 16:04:29.558 4   119.85
      4 119.85
      4 119.85
14/11/2025 16:01:55.962 2   119.85
      2 119.85
      2 119.85
14/11/2025 15:50:57.844 42   119.60
      42 119.60
      42 119.60
14/11/2025 15:42:44.475 15   119.50
      15 119.50
      15 119.50
14/11/2025 15:38:59.231 27   119.50
      27 119.50
      27 119.50
14/11/2025 15:38:49.976 30   119.60
      30 119.60
      30 119.60
14/11/2025 15:36:25.546 6   119.70
      6 119.70
      6 119.70
14/11/2025 15:34:21.533 18   119.55
      18 119.55
      18 119.55
14/11/2025 15:30:32.974 16   119.65
      16 119.65
      16 119.65
14/11/2025 15:30:32.874 12   119.65
      12 119.65
      12 119.65
14/11/2025 15:30:32.808 11   119.65
      11 119.65
      11 119.65
14/11/2025 15:30:18.810 28   119.65
      28 119.65
      2 119.65
      10 119.65
      16 119.65
14/11/2025 15:30:18.764 22   119.65
      22 119.65
      22 119.65
14/11/2025 15:30:18.733 2   119.65
      2 119.65
      2 119.65
14/11/2025 15:30:18.694 22   119.65
      22 119.65
      22 119.65
14/11/2025 15:30:18.649 44   119.65
      19 119.65
      17 119.65
      44 119.65
      8 119.65
14/11/2025 15:30:18.562 1   119.65
      1 119.65
      1 119.65
14/11/2025 15:30:00.908 2   119.65
      2 119.65
      2 119.65
14/11/2025 15:30:00.799 31   119.65
      31 119.65
      31 119.65
14/11/2025 15:30:00.697 6   119.65
      6 119.65
      6 119.65
14/11/2025 15:19:09.936 40   119.60
      40 119.60
      40 119.60
14/11/2025 15:17:12.696 183   119.60
      183 119.60
      183 119.60
14/11/2025 15:13:40.439 15   119.50
      15 119.50
      15 119.50
14/11/2025 15:04:10.250 10   119.75
      10 119.75
      10 119.75
14/11/2025 15:03:58.853 2   119.75
      2 119.75
      2 119.75
14/11/2025 15:03:46.460 10   119.70
      10 119.70
      10 119.70
14/11/2025 14:58:38.364 10   119.75
      10 119.75
      10 119.75
14/11/2025 14:37:57.438 300   119.45
      300 119.45
      300 119.45
14/11/2025 14:37:29.392 20   119.45
      20 119.45
      20 119.45
14/11/2025 14:32:43.298 37   119.65
      37 119.65
      37 119.65
14/11/2025 14:31:48.846 20   119.60
      20 119.60
      20 119.60
14/11/2025 14:19:05.351 216   119.30
      216 119.30
      216 119.30
14/11/2025 14:17:20.194 1   119.15
      1 119.15
      1 119.15
14/11/2025 14:06:49.435 500   119.15
      249 119.15
      251 119.15
      500 119.15
14/11/2025 14:06:32.278 300   119.15
      300 119.15
      300 119.15
14/11/2025 13:49:47.101 100   119.40
      100 119.40
      100 119.40
14/11/2025 13:43:35.718 35   119.15
      35 119.15
      35 119.15
14/11/2025 13:40:47.806 1   119.20
      1 119.20
      1 119.20
14/11/2025 13:40:16.112 4   119.15
      4 119.15
      4 119.15
14/11/2025 13:39:44.818 1   119.15
      1 119.15
      1 119.15
14/11/2025 13:39:26.809 1   119.20
      1 119.20
      1 119.20
14/11/2025 13:23:39.677 1   118.90
      1 118.90
      1 118.90
14/11/2025 13:13:24.014 10   118.70
      10 118.70
      10 118.70
14/11/2025 12:53:23.543 10   118.95
      10 118.95
      10 118.95
14/11/2025 12:48:21.600 208   119.00
      168 119.00
      208 119.00
      40 119.00
14/11/2025 12:46:59.203 15   119.00
      15 119.00
      15 119.00
14/11/2025 12:40:35.256 1   119.10
      1 119.10
      1 119.10
14/11/2025 12:33:36.644 50   119.30
      50 119.30
      50 119.30
14/11/2025 12:30:14.026 170   119.40
      170 119.40
      170 119.40
14/11/2025 12:29:28.174 228   119.40
      228 119.40
      228 119.40
14/11/2025 12:28:20.487 300   119.40
      300 119.40
      300 119.40
14/11/2025 12:27:14.556 300   119.40
      300 119.40
      300 119.40
14/11/2025 12:27:08.293 2   119.40
      2 119.40
      2 119.40
14/11/2025 11:54:33.604 2   119.90
      2 119.90
      2 119.90
14/11/2025 11:41:33.107 5   120.05
      5 120.05
      5 120.05
14/11/2025 11:39:44.183 55   120.05
      55 120.05
      55 120.05
14/11/2025 11:33:01.447 100   119.85
      100 119.85
      100 119.85
14/11/2025 11:29:08.612 2   119.90
      2 119.90
      2 119.90
14/11/2025 11:27:26.957 61   119.90
      61 119.90
      61 119.90
14/11/2025 11:03:43.247 30   120.00
      30 120.00
      30 120.00
14/11/2025 11:01:04.887 1   119.95
      1 119.95
      1 119.95
14/11/2025 10:53:37.798 1   119.95
      1 119.95
      1 119.95
14/11/2025 10:39:55.446 230   120.00
      80 120.00
      230 120.00
      150 120.00
14/11/2025 10:34:12.282 250   120.00
      250 120.00
      250 120.00
14/11/2025 09:59:54.614 3   120.45
      3 120.45
      3 120.45
14/11/2025 09:57:14.854 1   120.50
      1 120.50
      1 120.50
14/11/2025 09:57:02.578 1   120.45
      1 120.45
      1 120.45
14/11/2025 09:55:05.494 1   120.50
      1 120.50
      1 120.50
14/11/2025 09:49:05.522 25   120.30
      25 120.30
      25 120.30
14/11/2025 09:46:49.643 1   120.35
      1 120.35
      1 120.35
14/11/2025 09:46:26.511 6   120.25
      6 120.25
      6 120.25
14/11/2025 09:32:11.245 10   120.45
      10 120.45
      10 120.45
14/11/2025 09:25:10.765 3   120.25
      3 120.25
      3 120.25
14/11/2025 09:24:37.976 1   120.35
      1 120.35
      1 120.35
14/11/2025 09:21:03.432 38   120.15
      38 120.15
      38 120.15
14/11/2025 09:17:14.897 21   120.10
      21 120.10
      21 120.10
14/11/2025 09:08:33.669 15   119.90
      15 119.90
      15 119.90
14/11/2025 09:00:34.659 1   119.65
      1 119.65
      1 119.65
14/11/2025 09:00:34.555 120   119.75
      20 119.75
      120 119.75
      100 119.75
14/11/2025 08:56:45.478 1   120.55
      1 120.55
      1 120.55
14/11/2025 08:46:37.945 3   120.35
      3 120.35
      3 120.35
14/11/2025 08:41:58.750 1   120.55
      1 120.55
      1 120.55
14/11/2025 08:41:50.195 2   120.55
      2 120.55
      2 120.55
14/11/2025 08:05:52.079 1   120.80
      1 120.80
      1 120.80
14/11/2025 08:00:24.199 1   120.95
      1 120.95
      1 120.95
14/11/2025 08:00:10.915 3   120.95
      3 120.95
      3 120.95
14/11/2025 08:00:10.408 21   120.70
      21 120.70
      21 120.70
14/11/2025 08:00:06.210 3   120.95
      3 120.95
      3 120.95
14/11/2025 08:00:01.590 4   120.75
      4 120.75
      4 120.75
14/11/2025 07:47:55.227 35   120.55
      35 120.55
      35 120.55
14/11/2025 07:47:37.325 50   120.85
      50 120.85
      50 120.85
14/11/2025 07:33:05.543 25   121.15
      25 121.15
      25 121.15
14/11/2025 07:32:44.743 13   121.15
      13 121.15
      13 121.15
14/11/2025 07:30:09.806 42   121.15
      1 121.15
      42 121.15
      1 121.15
      40 121.15
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)