VINCI S.A.

134

120

120.65

Date Time Volume Order Volume Price
21/10/2025 21:31:15.284 1   120.65
      1 120.65
      1 120.65
21/10/2025 20:48:26.668 6   120.70
      6 120.70
      6 120.70
21/10/2025 20:39:42.208 3   120.40
      3 120.40
      3 120.40
21/10/2025 20:29:41.628 1   120.80
      1 120.80
      1 120.80
21/10/2025 20:29:19.385 2   120.75
      2 120.75
      2 120.75
21/10/2025 20:25:36.783 1   120.45
      1 120.45
      1 120.45
21/10/2025 20:20:25.471 1   120.75
      1 120.75
      1 120.75
21/10/2025 20:19:53.927 50   120.60
      50 120.60
      50 120.60
21/10/2025 20:15:15.809 1   120.30
      1 120.30
      1 120.30
21/10/2025 20:12:50.373 1   120.65
      1 120.65
      1 120.65
21/10/2025 20:04:10.243 2   120.35
      2 120.35
      2 120.35
21/10/2025 19:46:09.891 5   120.25
      5 120.25
      5 120.25
21/10/2025 19:33:18.057 7   120.60
      7 120.60
      7 120.60
21/10/2025 19:32:52.322 100   120.20
      100 120.20
      100 120.20
21/10/2025 18:53:48.746 1   120.60
      1 120.60
      1 120.60
21/10/2025 18:28:47.583 1   120.45
      1 120.45
      1 120.45
21/10/2025 18:23:37.887 40   120.60
      40 120.60
      40 120.60
21/10/2025 18:07:10.568 1   120.60
      1 120.60
      1 120.60
21/10/2025 18:04:42.047 45   120.45
      45 120.45
      45 120.45
21/10/2025 17:50:05.278 2   120.40
      2 120.40
      2 120.40
21/10/2025 17:49:15.008 155   120.15
      155 120.15
      5 120.15
      150 120.15
21/10/2025 17:49:07.185 150   120.10
      150 120.10
      50 120.10
      100 120.10
21/10/2025 17:47:51.177 50   120.45
      50 120.45
      50 120.45
21/10/2025 17:43:47.982 50   120.80
      50 120.80
      50 120.80
21/10/2025 17:42:27.461 1   120.80
      1 120.80
      1 120.80
21/10/2025 17:35:36.659 17   120.75
      17 120.75
      17 120.75
21/10/2025 17:29:05.062 2   120.90
      2 120.90
      2 120.90
21/10/2025 17:13:53.605 76   120.80
      76 120.80
      76 120.80
21/10/2025 16:53:10.439 100   120.55
      100 120.55
      100 120.55
21/10/2025 16:52:00.484 3   120.50
      3 120.50
      3 120.50
21/10/2025 16:36:33.562 5   120.75
      5 120.75
      5 120.75
21/10/2025 16:34:54.797 25   120.70
      25 120.70
      25 120.70
21/10/2025 16:32:50.461 25   120.60
      25 120.60
      25 120.60
21/10/2025 16:30:38.574 4   120.50
      4 120.50
      4 120.50
21/10/2025 16:29:18.195 104   120.55
      104 120.55
      104 120.55
21/10/2025 16:28:49.639 250   120.60
      250 120.60
      250 120.60
21/10/2025 16:16:56.921 25   120.50
      25 120.50
      25 120.50
21/10/2025 16:15:55.269 50   120.60
      50 120.60
      50 120.60
21/10/2025 16:15:43.923 250   120.60
      250 120.60
      250 120.60
21/10/2025 16:01:54.359 11   120.60
      11 120.60
      11 120.60
21/10/2025 16:00:20.786 110   120.50
      107 120.50
      110 120.50
      3 120.50
21/10/2025 16:00:06.920 3   120.60
      3 120.60
      3 120.60
21/10/2025 16:00:00.710 1   120.65
      1 120.65
      1 120.65
21/10/2025 15:48:03.336 146   120.65
      146 120.65
      146 120.65
21/10/2025 15:46:11.451 1   120.80
      1 120.80
      1 120.80
21/10/2025 15:41:00.901 101   120.80
      101 120.80
      101 120.80
21/10/2025 15:03:06.713 20   120.85
      20 120.85
      20 120.85
21/10/2025 14:34:14.131 11   120.95
      11 120.95
      11 120.95
21/10/2025 14:33:34.423 1   121.00
      1 121.00
      1 121.00
21/10/2025 14:30:50.883 82   121.00
      82 121.00
      82 121.00
21/10/2025 14:20:29.667 8   121.00
      8 121.00
      8 121.00
21/10/2025 14:19:02.617 2   120.95
      2 120.95
      2 120.95
21/10/2025 14:13:11.557 5   120.95
      5 120.95
      5 120.95
21/10/2025 14:07:02.274 25   121.00
      25 121.00
      25 121.00
21/10/2025 14:02:22.437 20   120.90
      20 120.90
      20 120.90
21/10/2025 14:01:01.917 8   120.90
      8 120.90
      8 120.90
21/10/2025 13:54:29.422 83   120.85
      83 120.85
      83 120.85
21/10/2025 13:54:26.359 1   120.80
      1 120.80
      1 120.80
21/10/2025 13:54:17.649 2   120.85
      2 120.85
      2 120.85
21/10/2025 13:54:17.568 16   120.85
      16 120.85
      12 120.85
      4 120.85
21/10/2025 13:54:17.532 3   120.85
      3 120.85
      3 120.85
21/10/2025 13:54:17.463 16   120.85
      16 120.85
      16 120.85
21/10/2025 13:54:17.419 37   120.85
      37 120.85
      37 120.85
21/10/2025 13:53:55.492 118   120.85
      3 120.85
      17 120.85
      10 120.85
      17 120.85
      12 120.85
      118 120.85
      10 120.85
      19 120.85
      14 120.85
      16 120.85
21/10/2025 13:53:55.408 10   120.85
      10 120.85
      10 120.85
21/10/2025 13:53:33.524 12   120.85
      12 120.85
      12 120.85
21/10/2025 13:53:33.479 23   120.85
      23 120.85
      23 120.85
21/10/2025 13:34:04.563 3   121.00
      3 121.00
      3 121.00
21/10/2025 13:17:24.971 2   120.80
      2 120.80
      2 120.80
21/10/2025 12:56:10.824 15   120.55
      15 120.55
      15 120.55
21/10/2025 12:47:34.360 10   120.55
      10 120.55
      10 120.55
21/10/2025 12:42:08.180 59   120.50
      10 120.50
      49 120.50
      59 120.50
21/10/2025 12:42:03.690 250   120.55
      250 120.55
      250 120.55
21/10/2025 12:28:23.653 25   120.65
      25 120.65
      25 120.65
21/10/2025 12:21:55.829 100   120.65
      100 120.65
      100 120.65
21/10/2025 11:55:47.464 76   120.55
      76 120.55
      76 120.55
21/10/2025 11:53:13.904 1   120.70
      1 120.70
      1 120.70
21/10/2025 11:43:09.051 5   120.60
      5 120.60
      5 120.60
21/10/2025 11:36:01.940 40   120.75
      40 120.75
      40 120.75
21/10/2025 11:35:23.304 11   120.60
      11 120.60
      11 120.60
21/10/2025 11:34:24.324 2   120.65
      2 120.65
      2 120.65
21/10/2025 11:15:00.822 16   120.45
      16 120.45
      16 120.45
21/10/2025 11:09:41.350 50   120.40
      50 120.40
      50 120.40
21/10/2025 11:08:12.584 73   120.45
      73 120.45
      73 120.45
21/10/2025 11:00:48.185 110   120.40
      110 120.40
      110 120.40
21/10/2025 10:53:51.365 10   120.50
      10 120.50
      10 120.50
21/10/2025 10:48:19.307 200   120.65
      200 120.65
      200 120.65
21/10/2025 10:47:40.166 100   120.65
      100 120.65
      100 120.65
21/10/2025 10:47:28.494 1   120.65
      1 120.65
      1 120.65
21/10/2025 10:19:00.864 12   120.80
      12 120.80
      12 120.80
21/10/2025 10:15:04.755 175   120.95
      175 120.95
      175 120.95
21/10/2025 10:14:35.231 250   120.95
      250 120.95
      250 120.95
21/10/2025 09:41:18.633 49   120.50
      49 120.50
      49 120.50
21/10/2025 09:30:00.022 30   120.75
      30 120.75
      30 120.75
21/10/2025 09:23:32.830 1   120.65
      1 120.65
      1 120.65
21/10/2025 09:21:39.071 1   120.70
      1 120.70
      1 120.70
21/10/2025 09:18:35.500 3   120.75
      3 120.75
      3 120.75
21/10/2025 09:18:26.925 65   120.65
      65 120.65
      65 120.65
21/10/2025 09:18:08.134 1   120.70
      1 120.70
      1 120.70
21/10/2025 09:18:03.203 40   120.70
      40 120.70
      40 120.70
21/10/2025 09:16:34.493 15   120.70
      15 120.70
      15 120.70
21/10/2025 09:15:51.494 20   120.85
      20 120.85
      20 120.85
21/10/2025 09:15:00.952 19   120.80
      19 120.80
      19 120.80
21/10/2025 09:11:35.709 1   121.00
      1 121.00
      1 121.00
21/10/2025 09:02:38.722 1   121.15
      1 121.15
      1 121.15
21/10/2025 09:01:04.679 1   121.30
      1 121.30
      1 121.30
21/10/2025 08:21:02.329 10   120.85
      10 120.85
      10 120.85
21/10/2025 08:07:22.727 1   121.35
      1 121.35
      1 121.35
21/10/2025 08:07:11.185 10   121.40
      10 121.40
      10 121.40
21/10/2025 08:00:09.996 4   121.45
      4 121.45
      4 121.45
21/10/2025 08:00:06.269 2   120.90
      2 120.90
      2 120.90
21/10/2025 08:00:02.848 2   121.50
      2 121.50
      2 121.50
21/10/2025 07:59:06.390 27   121.00
      27 121.00
      27 121.00
21/10/2025 07:58:15.683 43   120.95
      43 120.95
      43 120.95
21/10/2025 07:54:58.603 4   120.95
      4 120.95
      4 120.95
21/10/2025 07:32:34.934 18   120.95
      18 120.95
      18 120.95
21/10/2025 07:32:08.991 1   120.85
      1 120.85
      1 120.85
21/10/2025 07:31:00.339 18   120.95
      18 120.95
      18 120.95
21/10/2025 07:30:14.219 18   120.95
      18 120.95
      18 120.95
21/10/2025 07:30:13.937 15   120.90
      15 120.90
      2 120.90
      10 120.90
      3 120.90
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)