VINCI S.A.

79

75

120.15

Date Time Volume Order Volume Price
19/12/2025 20:50:37.843 1   120.15
      1 120.15
      1 120.15
19/12/2025 20:37:22.035 5   119.85
      5 119.85
      5 119.85
19/12/2025 18:43:06.863 1   120.20
      1 120.20
      1 120.20
19/12/2025 18:42:30.514 1   119.85
      1 119.85
      1 119.85
19/12/2025 18:22:34.053 50   120.05
      50 120.05
      50 120.05
19/12/2025 17:38:43.014 1   119.90
      1 119.90
      1 119.90
19/12/2025 16:35:41.619 25   119.85
      25 119.85
      25 119.85
19/12/2025 16:30:46.987 5   119.75
      5 119.75
      5 119.75
19/12/2025 16:27:02.560 246   119.65
      246 119.65
      246 119.65
19/12/2025 16:22:58.280 50   119.80
      50 119.80
      50 119.80
19/12/2025 16:15:51.302 1   119.70
      1 119.70
      1 119.70
19/12/2025 16:11:37.523 1   119.75
      1 119.75
      1 119.75
19/12/2025 16:10:38.717 20   119.80
      20 119.80
      20 119.80
19/12/2025 16:09:25.059 4   119.80
      4 119.80
      4 119.80
19/12/2025 16:05:57.389 3   119.65
      3 119.65
      3 119.65
19/12/2025 16:05:25.392 1   119.70
      1 119.70
      1 119.70
19/12/2025 16:02:30.691 55   119.60
      55 119.60
      55 119.60
19/12/2025 16:01:57.414 1   119.60
      1 119.60
      1 119.60
19/12/2025 15:50:53.616 1   119.40
      1 119.40
      1 119.40
19/12/2025 15:48:12.787 31   119.25
      31 119.25
      31 119.25
19/12/2025 15:41:15.293 60   119.35
      60 119.35
      60 119.35
19/12/2025 15:41:12.813 300   119.35
      300 119.35
      300 119.35
19/12/2025 15:34:04.941 68   119.30
      68 119.30
      68 119.30
19/12/2025 15:15:47.495 13   119.40
      13 119.40
      13 119.40
19/12/2025 15:09:37.882 17   119.50
      17 119.50
      17 119.50
19/12/2025 15:05:29.191 234   119.50
      234 119.50
      234 119.50
19/12/2025 15:05:28.470 91   119.55
      91 119.55
      91 119.55
19/12/2025 15:00:04.552 189   119.50
      189 119.50
      189 119.50
19/12/2025 14:54:50.339 9   119.70
      9 119.70
      9 119.70
19/12/2025 14:21:38.022 17   119.60
      17 119.60
      17 119.60
19/12/2025 14:12:14.568 10   119.60
      10 119.60
      10 119.60
19/12/2025 14:12:14.389 14   119.60
      14 119.60
      14 119.60
19/12/2025 14:01:54.344 21   119.55
      21 119.55
      21 119.55
19/12/2025 14:00:01.308 5   119.40
      5 119.40
      5 119.40
19/12/2025 13:57:44.299 1   119.35
      1 119.35
      1 119.35
19/12/2025 13:38:54.546 4   119.10
      4 119.10
      4 119.10
19/12/2025 13:38:00.411 2   119.20
      2 119.20
      2 119.20
19/12/2025 13:37:48.762 21   119.30
      21 119.30
      21 119.30
19/12/2025 13:30:25.062 17   119.50
      17 119.50
      17 119.50
19/12/2025 13:14:13.569 27   119.65
      27 119.65
      27 119.65
19/12/2025 12:43:22.158 6   119.80
      6 119.80
      6 119.80
19/12/2025 12:39:06.027 2   119.90
      2 119.90
      2 119.90
19/12/2025 12:02:03.582 19   120.15
      19 120.15
      19 120.15
19/12/2025 11:53:07.778 3   120.55
      3 120.55
      3 120.55
19/12/2025 11:53:07.063 71   120.55
      71 120.55
      71 120.55
19/12/2025 11:53:06.997 20   120.55
      20 120.55
      20 120.55
19/12/2025 11:50:47.547 9   120.60
      9 120.60
      9 120.60
19/12/2025 11:48:41.638 37   120.50
      37 120.50
      37 120.50
19/12/2025 11:46:57.391 19   120.50
      19 120.50
      19 120.50
19/12/2025 11:28:07.248 1   120.50
      1 120.50
      1 120.50
19/12/2025 11:27:33.934 1   120.45
      1 120.45
      1 120.45
19/12/2025 11:03:27.130 3   120.50
      3 120.50
      3 120.50
19/12/2025 11:00:33.653 35   120.45
      35 120.45
      35 120.45
19/12/2025 11:00:23.447 3   120.50
      3 120.50
      3 120.50
19/12/2025 10:54:19.387 2   120.35
      2 120.35
      2 120.35
19/12/2025 10:21:19.169 1   120.20
      1 120.20
      1 120.20
19/12/2025 10:14:09.600 35   120.15
      35 120.15
      35 120.15
19/12/2025 09:49:22.460 250   120.25
      250 120.25
      250 120.25
19/12/2025 09:47:18.044 5   120.30
      5 120.30
      5 120.30
19/12/2025 09:43:46.879 202   120.20
      202 120.20
      202 120.20
19/12/2025 09:27:11.870 17   120.25
      17 120.25
      17 120.25
19/12/2025 09:20:05.401 2   120.65
      2 120.65
      2 120.65
19/12/2025 09:17:36.911 40   120.60
      40 120.60
      40 120.60
19/12/2025 09:07:28.655 1   120.65
      1 120.65
      1 120.65
19/12/2025 09:07:27.004 19   120.65
      19 120.65
      19 120.65
19/12/2025 09:07:26.938 51   120.65
      2 120.65
      51 120.65
      2 120.65
      19 120.65
      28 120.65
19/12/2025 09:07:26.822 38   120.65
      14 120.65
      5 120.65
      19 120.65
      38 120.65
19/12/2025 09:07:26.689 16   120.65
      16 120.65
      16 120.65
19/12/2025 09:05:58.407 5   120.50
      5 120.50
      5 120.50
19/12/2025 09:01:01.500 1   120.55
      1 120.55
      1 120.55
19/12/2025 08:00:37.937 1   120.85
      1 120.85
      1 120.85
19/12/2025 08:00:09.410 3   120.85
      3 120.85
      3 120.85
19/12/2025 08:00:05.496 8   119.90
      8 119.90
      8 119.90
19/12/2025 08:00:02.985 1   119.90
      1 119.90
      1 119.90
19/12/2025 07:30:11.678 10   120.85
      10 120.85
      10 120.85
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)