VINCI S.A.

159

144

117.90

Date Time Volume Order Volume Price
12/09/2025 21:41:55.108 45   117.90
      45 117.90
      45 117.90
12/09/2025 21:02:26.288 30   118.20
      30 118.20
      30 118.20
12/09/2025 20:28:24.992 10   118.25
      10 118.25
      10 118.25
12/09/2025 19:20:36.165 3   118.20
      3 118.20
      3 118.20
12/09/2025 19:14:41.906 7   118.15
      7 118.15
      7 118.15
12/09/2025 19:12:59.409 20   118.25
      20 118.25
      20 118.25
12/09/2025 18:38:55.520 10   118.20
      10 118.20
      10 118.20
12/09/2025 18:06:11.707 28   118.30
      28 118.30
      28 118.30
12/09/2025 17:51:50.561 45   118.00
      45 118.00
      45 118.00
12/09/2025 17:40:51.034 112   117.90
      112 117.90
      112 117.90
12/09/2025 17:28:34.416 8   118.55
      8 118.55
      8 118.55
12/09/2025 17:26:45.969 1   118.60
      1 118.60
      1 118.60
12/09/2025 17:08:24.876 6   118.60
      6 118.60
      6 118.60
12/09/2025 16:59:19.980 3   118.60
      3 118.60
      3 118.60
12/09/2025 16:59:04.471 1   118.65
      1 118.65
      1 118.65
12/09/2025 16:54:35.642 1   118.65
      1 118.65
      1 118.65
12/09/2025 16:45:41.039 50   118.65
      50 118.65
      50 118.65
12/09/2025 16:42:27.536 1   118.70
      1 118.70
      1 118.70
12/09/2025 16:33:57.607 42   118.75
      42 118.75
      42 118.75
12/09/2025 16:27:31.519 18   118.65
      18 118.65
      18 118.65
12/09/2025 16:17:49.958 25   118.75
      25 118.75
      25 118.75
12/09/2025 16:14:41.234 91   118.70
      91 118.70
      91 118.70
12/09/2025 15:45:15.799 100   118.70
      100 118.70
      100 118.70
12/09/2025 15:40:19.269 1   118.55
      1 118.55
      1 118.55
12/09/2025 15:40:15.148 1   118.50
      1 118.50
      1 118.50
12/09/2025 15:36:14.985 1   118.45
      1 118.45
      1 118.45
12/09/2025 15:35:45.404 1   118.40
      1 118.40
      1 118.40
12/09/2025 15:25:20.098 13   118.20
      13 118.20
      13 118.20
12/09/2025 15:21:24.815 1   118.20
      1 118.20
      1 118.20
12/09/2025 15:19:11.321 1   118.10
      1 118.10
      1 118.10
12/09/2025 15:17:21.191 75   118.05
      75 118.05
      75 118.05
12/09/2025 15:17:09.728 3   118.05
      3 118.05
      3 118.05
12/09/2025 15:11:39.895 1   117.85
      1 117.85
      1 117.85
12/09/2025 15:07:47.952 66   117.85
      66 117.85
      66 117.85
12/09/2025 15:07:27.297 1   117.90
      1 117.90
      1 117.90
12/09/2025 14:54:20.420 3   117.95
      3 117.95
      3 117.95
12/09/2025 14:54:12.267 5   118.00
      5 118.00
      5 118.00
12/09/2025 14:53:13.290 3   118.00
      3 118.00
      3 118.00
12/09/2025 14:52:38.997 10   118.00
      10 118.00
      10 118.00
12/09/2025 14:49:58.843 30   118.00
      30 118.00
      30 118.00
12/09/2025 14:40:23.497 5   117.75
      5 117.75
      5 117.75
12/09/2025 14:32:04.602 29   117.75
      29 117.75
      29 117.75
12/09/2025 14:29:44.870 26   117.80
      26 117.80
      26 117.80
12/09/2025 14:22:55.172 1   117.80
      1 117.80
      1 117.80
12/09/2025 14:22:39.857 10   117.85
      10 117.85
      10 117.85
12/09/2025 14:21:23.987 1   117.80
      1 117.80
      1 117.80
12/09/2025 14:14:25.301 24   117.90
      24 117.90
      24 117.90
12/09/2025 14:14:05.372 36   117.90
      36 117.90
      36 117.90
12/09/2025 14:14:05.256 127   117.90
      24 117.90
      20 117.90
      23 117.90
      4 117.90
      18 117.90
      1 117.90
      127 117.90
      23 117.90
      14 117.90
12/09/2025 14:14:05.192 6   117.90
      6 117.90
      6 117.90
12/09/2025 14:13:51.497 36   117.90
      16 117.90
      16 117.90
      36 117.90
      1 117.90
      3 117.90
12/09/2025 14:13:51.468 14   117.90
      14 117.90
      14 117.90
12/09/2025 14:08:31.133 1   117.80
      1 117.80
      1 117.80
12/09/2025 14:00:25.440 3   117.85
      3 117.85
      3 117.85
12/09/2025 13:58:18.554 50   117.90
      50 117.90
      50 117.90
12/09/2025 13:43:04.944 195   117.85
      195 117.85
      195 117.85
12/09/2025 13:07:50.265 7   117.95
      7 117.95
      7 117.95
12/09/2025 13:01:40.872 2   118.05
      2 118.05
      2 118.05
12/09/2025 12:47:30.467 85   118.05
      85 118.05
      85 118.05
12/09/2025 12:41:43.097 39   117.95
      39 117.95
      39 117.95
12/09/2025 12:38:51.014 1   117.95
      1 117.95
      1 117.95
12/09/2025 12:33:08.806 65   117.95
      65 117.95
      65 117.95
12/09/2025 12:29:22.922 265   118.00
      265 118.00
      265 118.00
12/09/2025 12:04:02.064 220   117.80
      20 117.80
      220 117.80
      200 117.80
12/09/2025 12:01:09.880 300   117.95
      300 117.95
      300 117.95
12/09/2025 11:57:00.428 50   117.95
      50 117.95
      50 117.95
12/09/2025 11:52:55.495 42   118.00
      42 118.00
      42 118.00
12/09/2025 11:51:17.058 85   118.10
      85 118.10
      85 118.10
12/09/2025 11:47:18.564 67   118.05
      67 118.05
      67 118.05
12/09/2025 11:43:29.584 16   117.90
      16 117.90
      16 117.90
12/09/2025 11:38:35.867 1   117.95
      1 117.95
      1 117.95
12/09/2025 11:35:07.865 1   118.00
      1 118.00
      1 118.00
12/09/2025 11:33:18.972 10   118.05
      10 118.05
      10 118.05
12/09/2025 11:32:34.780 211   118.05
      211 118.05
      211 118.05
12/09/2025 11:32:19.012 50   118.00
      50 118.00
      50 118.00
12/09/2025 11:31:18.741 50   117.95
      50 117.95
      50 117.95
12/09/2025 11:17:21.643 3   117.80
      3 117.80
      3 117.80
12/09/2025 11:17:03.931 1   117.85
      1 117.85
      1 117.85
12/09/2025 11:13:15.535 127   117.90
      127 117.90
      127 117.90
12/09/2025 11:07:38.922 50   117.95
      50 117.95
      50 117.95
12/09/2025 11:06:39.625 40   118.05
      40 118.05
      40 118.05
12/09/2025 10:57:17.159 20   117.80
      20 117.80
      20 117.80
12/09/2025 10:56:44.270 8   117.85
      8 117.85
      8 117.85
12/09/2025 10:54:06.164 70   117.80
      20 117.80
      70 117.80
      50 117.80
12/09/2025 10:51:18.163 1   117.85
      1 117.85
      1 117.85
12/09/2025 10:48:20.382 8   117.90
      8 117.90
      8 117.90
12/09/2025 10:41:32.959 1   117.90
      1 117.90
      1 117.90
12/09/2025 10:41:09.856 10   117.95
      10 117.95
      10 117.95
12/09/2025 10:39:50.613 95   117.90
      95 117.90
      95 117.90
12/09/2025 10:39:47.034 300   117.90
      300 117.90
      300 117.90
12/09/2025 10:28:50.929 180   118.10
      180 118.10
      180 118.10
12/09/2025 10:28:18.904 60   118.05
      60 118.05
      60 118.05
12/09/2025 10:18:41.743 3   117.90
      3 117.90
      3 117.90
12/09/2025 10:17:50.808 3   117.80
      3 117.80
      3 117.80
12/09/2025 10:17:44.974 1   117.90
      1 117.90
      1 117.90
12/09/2025 10:16:39.904 30   117.85
      30 117.85
      30 117.85
12/09/2025 10:14:12.551 147   118.00
      147 118.00
      147 118.00
12/09/2025 10:14:12.417 300   118.00
      300 118.00
      300 118.00
12/09/2025 10:14:01.614 300   118.00
      300 118.00
      30 118.00
      153 118.00
      12 118.00
      20 118.00
      85 118.00
12/09/2025 10:11:59.310 50   118.25
      50 118.25
      50 118.25
12/09/2025 10:10:45.344 41   118.20
      41 118.20
      41 118.20
12/09/2025 09:56:36.087 2   118.60
      2 118.60
      2 118.60
12/09/2025 09:49:50.463 3   118.65
      3 118.65
      3 118.65
12/09/2025 09:49:49.107 30   118.60
      30 118.60
      30 118.60
12/09/2025 09:45:19.216 1   118.70
      1 118.70
      1 118.70
12/09/2025 09:45:01.693 10   118.65
      10 118.65
      10 118.65
12/09/2025 09:41:13.833 20   118.90
      20 118.90
      20 118.90
12/09/2025 09:40:30.410 1   118.85
      1 118.85
      1 118.85
12/09/2025 09:38:28.838 85   118.85
      85 118.85
      85 118.85
12/09/2025 09:36:57.319 50   118.80
      50 118.80
      50 118.80
12/09/2025 09:36:18.325 100   118.75
      100 118.75
      100 118.75
12/09/2025 09:35:06.623 31   118.70
      31 118.70
      31 118.70
12/09/2025 09:29:58.191 250   118.85
      250 118.85
      250 118.85
12/09/2025 09:27:05.282 40   118.85
      40 118.85
      40 118.85
12/09/2025 09:22:00.561 10   118.90
      10 118.90
      10 118.90
12/09/2025 09:21:37.197 300   118.85
      300 118.85
      300 118.85
12/09/2025 09:16:58.290 9   118.80
      9 118.80
      9 118.80
12/09/2025 09:14:55.471 300   119.00
      300 119.00
      300 119.00
12/09/2025 09:14:33.379 5   119.00
      5 119.00
      5 119.00
12/09/2025 09:14:32.308 1   119.00
      1 119.00
      1 119.00
12/09/2025 09:12:00.075 100   118.90
      100 118.90
      100 118.90
12/09/2025 09:11:31.586 300   118.85
      300 118.85
      300 118.85
12/09/2025 09:10:44.576 16   118.80
      16 118.80
      16 118.80
12/09/2025 09:10:12.393 300   118.80
      300 118.80
      300 118.80
12/09/2025 09:05:47.216 20   118.90
      20 118.90
      20 118.90
12/09/2025 09:03:28.114 10   118.90
      10 118.90
      10 118.90
12/09/2025 09:02:31.957 17   118.90
      17 118.90
      17 118.90
12/09/2025 09:00:40.035 20   118.65
      20 118.65
      20 118.65
12/09/2025 08:57:23.958 3   118.95
      3 118.95
      3 118.95
12/09/2025 08:57:14.778 1   119.00
      1 119.00
      1 119.00
12/09/2025 08:48:55.214 4   119.10
      4 119.10
      4 119.10
12/09/2025 08:39:31.922 20   118.95
      20 118.95
      20 118.95
12/09/2025 08:39:20.239 50   118.45
      50 118.45
      50 118.45
12/09/2025 08:35:11.940 20   118.30
      20 118.30
      20 118.30
12/09/2025 08:35:07.466 125   118.25
      125 118.25
      125 118.25
12/09/2025 08:34:54.145 50   118.95
      50 118.95
      50 118.95
12/09/2025 08:32:03.188 6   119.05
      6 119.05
      6 119.05
12/09/2025 08:27:21.639 3   119.00
      3 119.00
      3 119.00
12/09/2025 08:03:04.094 1   119.30
      1 119.30
      1 119.30
12/09/2025 08:02:41.073 17   119.25
      17 119.25
      17 119.25
12/09/2025 08:00:04.258 1   119.20
      1 119.20
      1 119.20
12/09/2025 08:00:04.148 19   119.25
      19 119.25
      19 119.25
12/09/2025 07:35:33.658 50   119.45
      50 119.45
      50 119.45
12/09/2025 07:30:09.818 8   119.75
      8 119.75
      8 119.75
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 CEST (UTC+2)