VINCI S.A.

108

94

120.25

Date Time Volume Order Volume Price
16/12/2025 21:40:40.965 1   120.25
      1 120.25
      1 120.25
16/12/2025 20:58:27.589 3   120.05
      3 120.05
      3 120.05
16/12/2025 20:57:56.782 1   120.25
      1 120.25
      1 120.25
16/12/2025 20:50:37.223 1   120.25
      1 120.25
      1 120.25
16/12/2025 20:00:07.308 1   120.20
      1 120.20
      1 120.20
16/12/2025 19:22:51.600 261   119.90
      89 119.90
      112 119.90
      261 119.90
      60 119.90
16/12/2025 19:16:59.328 45   120.85
      45 120.85
      45 120.85
16/12/2025 19:02:29.390 20   120.50
      20 120.50
      20 120.50
16/12/2025 18:54:00.108 5   120.55
      5 120.55
      5 120.55
16/12/2025 18:19:57.094 1   120.85
      1 120.85
      1 120.85
16/12/2025 18:18:53.585 1   120.90
      1 120.90
      1 120.90
16/12/2025 18:14:15.308 3   120.80
      3 120.80
      3 120.80
16/12/2025 18:13:35.158 1   120.85
      1 120.85
      1 120.85
16/12/2025 17:38:48.546 1   120.65
      1 120.65
      1 120.65
16/12/2025 17:31:24.341 100   120.60
      100 120.60
      100 120.60
16/12/2025 17:16:43.302 1   120.65
      1 120.65
      1 120.65
16/12/2025 16:53:34.697 1   120.60
      1 120.60
      1 120.60
16/12/2025 16:51:28.678 2   120.55
      2 120.55
      2 120.55
16/12/2025 16:49:04.047 32   120.50
      32 120.50
      32 120.50
16/12/2025 16:45:00.128 3   120.40
      3 120.40
      3 120.40
16/12/2025 16:44:32.167 5   120.45
      5 120.45
      5 120.45
16/12/2025 16:30:35.540 83   120.40
      83 120.40
      83 120.40
16/12/2025 16:30:00.262 1   120.40
      1 120.40
      1 120.40
16/12/2025 16:16:23.181 107   120.45
      107 120.45
      107 120.45
16/12/2025 16:05:56.011 1   120.35
      1 120.35
      1 120.35
16/12/2025 16:04:12.140 20   120.30
      20 120.30
      20 120.30
16/12/2025 16:00:54.678 2   120.25
      2 120.25
      2 120.25
16/12/2025 16:00:13.053 2   120.30
      2 120.30
      2 120.30
16/12/2025 15:42:35.583 87   120.20
      87 120.20
      87 120.20
16/12/2025 14:54:17.219 20   120.40
      20 120.40
      20 120.40
16/12/2025 14:54:12.120 250   120.40
      250 120.40
      250 120.40
16/12/2025 14:52:07.886 20   120.55
      20 120.55
      20 120.55
16/12/2025 14:51:50.554 250   120.55
      250 120.55
      250 120.55
16/12/2025 14:49:33.556 69   120.60
      69 120.60
      69 120.60
16/12/2025 14:49:33.431 244   120.60
      8 120.60
      2 120.60
      19 120.60
      2 120.60
      9 120.60
      9 120.60
      244 120.60
      190 120.60
      3 120.60
      2 120.60
16/12/2025 14:49:04.433 112   120.50
      32 120.50
      32 120.50
      112 120.50
      32 120.50
      16 120.50
16/12/2025 14:49:04.397 10   120.50
      10 120.50
      10 120.50
16/12/2025 14:49:04.377 28   120.50
      28 120.50
      28 120.50
16/12/2025 14:49:04.291 28   120.50
      16 120.50
      8 120.50
      4 120.50
      28 120.50
16/12/2025 14:49:04.256 1   120.50
      1 120.50
      1 120.50
16/12/2025 14:49:02.925 1   120.50
      1 120.50
      1 120.50
16/12/2025 14:47:32.228 10   120.55
      10 120.55
      10 120.55
16/12/2025 14:22:38.387 1   120.60
      1 120.60
      1 120.60
16/12/2025 13:27:51.482 1   120.25
      1 120.25
      1 120.25
16/12/2025 13:19:46.099 175   120.25
      175 120.25
      175 120.25
16/12/2025 13:17:53.098 250   120.25
      250 120.25
      250 120.25
16/12/2025 13:05:52.574 10   120.20
      10 120.20
      10 120.20
16/12/2025 12:22:25.539 42   120.20
      42 120.20
      42 120.20
16/12/2025 12:16:29.439 12   120.30
      12 120.30
      12 120.30
16/12/2025 12:06:17.832 66   120.05
      66 120.05
      66 120.05
16/12/2025 12:06:17.622 100   120.05
      100 120.05
      100 120.05
16/12/2025 11:52:18.249 25   120.35
      25 120.35
      25 120.35
16/12/2025 11:45:42.468 10   120.30
      10 120.30
      10 120.30
16/12/2025 11:33:41.191 1   120.25
      1 120.25
      1 120.25
16/12/2025 11:33:20.046 2   120.20
      2 120.20
      2 120.20
16/12/2025 11:26:41.616 1   120.35
      1 120.35
      1 120.35
16/12/2025 11:26:25.617 1   120.25
      1 120.25
      1 120.25
16/12/2025 11:22:48.599 10   120.25
      10 120.25
      10 120.25
16/12/2025 11:15:01.452 70   120.25
      70 120.25
      70 120.25
16/12/2025 11:14:42.452 250   120.25
      250 120.25
      250 120.25
16/12/2025 11:11:52.334 50   120.20
      50 120.20
      50 120.20
16/12/2025 11:02:44.065 7   120.05
      7 120.05
      7 120.05
16/12/2025 10:56:16.719 29   120.10
      29 120.10
      29 120.10
16/12/2025 10:30:35.692 20   120.20
      20 120.20
      20 120.20
16/12/2025 10:16:58.472 1   120.25
      1 120.25
      1 120.25
16/12/2025 10:06:30.790 3   120.00
      3 120.00
      3 120.00
16/12/2025 10:06:02.023 2   120.05
      2 120.05
      2 120.05
16/12/2025 09:55:01.708 3   120.05
      3 120.05
      3 120.05
16/12/2025 09:45:02.633 1   119.60
      1 119.60
      1 119.60
16/12/2025 09:42:40.259 2   119.60
      2 119.60
      2 119.60
16/12/2025 09:39:29.799 3   119.65
      3 119.65
      3 119.65
16/12/2025 09:39:10.070 1   119.75
      1 119.75
      1 119.75
16/12/2025 09:34:54.693 3   119.80
      3 119.80
      3 119.80
16/12/2025 09:19:45.667 50   120.00
      50 120.00
      50 120.00
16/12/2025 09:07:36.762 69   119.95
      69 119.95
      69 119.95
16/12/2025 09:01:43.380 20   120.05
      20 120.05
      20 120.05
16/12/2025 09:01:43.158 16   120.05
      16 120.05
      16 120.05
16/12/2025 09:01:18.205 1   120.05
      1 120.05
      1 120.05
16/12/2025 08:51:40.839 1   120.05
      1 120.05
      1 120.05
16/12/2025 08:51:24.831 1   119.40
      1 119.40
      1 119.40
16/12/2025 08:36:01.260 4   119.45
      4 119.45
      4 119.45
16/12/2025 08:22:05.278 60   119.90
      60 119.90
      60 119.90
16/12/2025 08:21:46.964 50   119.80
      50 119.80
      50 119.80
16/12/2025 08:06:37.715 50   119.85
      50 119.85
      50 119.85
16/12/2025 08:05:08.263 50   119.65
      50 119.65
      50 119.65
16/12/2025 08:04:37.252 50   119.15
      50 119.15
      50 119.15
16/12/2025 08:01:00.105 3   118.80
      3 118.80
      3 118.80
16/12/2025 08:00:27.393 8   119.15
      8 119.15
      8 119.15
16/12/2025 08:00:23.762 1   119.10
      1 119.10
      1 119.10
16/12/2025 08:00:10.355 1   119.10
      1 119.10
      1 119.10
16/12/2025 08:00:06.429 2   118.80
      2 118.80
      2 118.80
16/12/2025 07:39:15.983 21   119.00
      21 119.00
      21 119.00
16/12/2025 07:36:39.910 18   118.95
      18 118.95
      18 118.95
16/12/2025 07:30:13.412 18   118.95
      18 118.95
      18 118.95
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)