VINCI S.A.
- Information
- Last
- Buy
- Sell
102
93
122.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 20:56:37.144 | 1 | 122.60 | |
| 1 | 122.60 | |||
| 1 | 122.60 | |||
| 28/11/2025 | 20:25:40.448 | 3 | 122.25 | |
| 3 | 122.25 | |||
| 3 | 122.25 | |||
| 28/11/2025 | 20:25:15.386 | 1 | 122.55 | |
| 1 | 122.55 | |||
| 1 | 122.55 | |||
| 28/11/2025 | 19:47:24.335 | 25 | 122.60 | |
| 25 | 122.60 | |||
| 25 | 122.60 | |||
| 28/11/2025 | 19:38:09.766 | 15 | 122.30 | |
| 15 | 122.30 | |||
| 15 | 122.30 | |||
| 28/11/2025 | 19:37:40.821 | 1 | 122.60 | |
| 1 | 122.60 | |||
| 1 | 122.60 | |||
| 28/11/2025 | 19:20:03.509 | 1 | 122.55 | |
| 1 | 122.55 | |||
| 1 | 122.55 | |||
| 28/11/2025 | 17:50:05.345 | 2 | 122.55 | |
| 2 | 122.55 | |||
| 2 | 122.55 | |||
| 28/11/2025 | 17:39:52.145 | 1 | 122.55 | |
| 1 | 122.55 | |||
| 1 | 122.55 | |||
| 28/11/2025 | 17:28:50.834 | 1 | 122.25 | |
| 1 | 122.25 | |||
| 1 | 122.25 | |||
| 28/11/2025 | 17:08:38.843 | 150 | 122.20 | |
| 150 | 122.20 | |||
| 150 | 122.20 | |||
| 28/11/2025 | 17:07:23.549 | 143 | 122.20 | |
| 143 | 122.20 | |||
| 143 | 122.20 | |||
| 28/11/2025 | 17:07:21.877 | 250 | 122.20 | |
| 250 | 122.20 | |||
| 250 | 122.20 | |||
| 28/11/2025 | 17:07:17.946 | 250 | 122.20 | |
| 250 | 122.20 | |||
| 250 | 122.20 | |||
| 28/11/2025 | 16:42:37.538 | 1 | 122.25 | |
| 1 | 122.25 | |||
| 1 | 122.25 | |||
| 28/11/2025 | 16:34:49.302 | 2 | 122.30 | |
| 2 | 122.30 | |||
| 2 | 122.30 | |||
| 28/11/2025 | 16:22:33.574 | 11 | 122.50 | |
| 11 | 122.50 | |||
| 11 | 122.50 | |||
| 28/11/2025 | 16:21:48.923 | 1 | 122.50 | |
| 1 | 122.50 | |||
| 1 | 122.50 | |||
| 28/11/2025 | 16:21:20.844 | 1 | 122.40 | |
| 1 | 122.40 | |||
| 1 | 122.40 | |||
| 28/11/2025 | 16:17:15.659 | 5 | 122.35 | |
| 5 | 122.35 | |||
| 5 | 122.35 | |||
| 28/11/2025 | 16:14:00.118 | 165 | 122.30 | |
| 165 | 122.30 | |||
| 165 | 122.30 | |||
| 28/11/2025 | 16:13:05.316 | 20 | 122.35 | |
| 10 | 122.35 | |||
| 20 | 122.35 | |||
| 10 | 122.35 | |||
| 28/11/2025 | 16:01:54.750 | 50 | 122.25 | |
| 50 | 122.25 | |||
| 50 | 122.25 | |||
| 28/11/2025 | 16:01:41.744 | 250 | 122.25 | |
| 250 | 122.25 | |||
| 250 | 122.25 | |||
| 28/11/2025 | 15:54:54.566 | 72 | 122.05 | |
| 72 | 122.05 | |||
| 72 | 122.05 | |||
| 28/11/2025 | 15:38:49.603 | 1 | 121.90 | |
| 1 | 121.90 | |||
| 1 | 121.90 | |||
| 28/11/2025 | 15:38:25.453 | 1 | 121.80 | |
| 1 | 121.80 | |||
| 1 | 121.80 | |||
| 28/11/2025 | 15:32:11.836 | 10 | 122.15 | |
| 10 | 122.15 | |||
| 10 | 122.15 | |||
| 28/11/2025 | 15:25:37.029 | 1 | 122.15 | |
| 1 | 122.15 | |||
| 1 | 122.15 | |||
| 28/11/2025 | 15:21:58.088 | 250 | 122.15 | |
| 250 | 122.15 | |||
| 250 | 122.15 | |||
| 28/11/2025 | 15:03:18.036 | 165 | 122.00 | |
| 165 | 122.00 | |||
| 165 | 122.00 | |||
| 28/11/2025 | 15:02:55.917 | 250 | 122.00 | |
| 250 | 122.00 | |||
| 250 | 122.00 | |||
| 28/11/2025 | 14:57:20.831 | 1 | 122.00 | |
| 1 | 122.00 | |||
| 1 | 122.00 | |||
| 28/11/2025 | 14:56:44.989 | 2 | 121.95 | |
| 2 | 121.95 | |||
| 2 | 121.95 | |||
| 28/11/2025 | 14:17:34.567 | 10 | 122.00 | |
| 10 | 122.00 | |||
| 10 | 122.00 | |||
| 28/11/2025 | 13:57:44.874 | 44 | 121.85 | |
| 44 | 121.85 | |||
| 44 | 121.85 | |||
| 28/11/2025 | 13:35:03.389 | 100 | 121.95 | |
| 100 | 121.95 | |||
| 100 | 121.95 | |||
| 28/11/2025 | 13:31:51.707 | 25 | 121.90 | |
| 25 | 121.90 | |||
| 25 | 121.90 | |||
| 28/11/2025 | 13:11:41.423 | 12 | 121.90 | |
| 12 | 121.90 | |||
| 12 | 121.90 | |||
| 28/11/2025 | 13:01:05.612 | 80 | 121.90 | |
| 80 | 121.90 | |||
| 80 | 121.90 | |||
| 28/11/2025 | 12:51:40.165 | 3 | 121.75 | |
| 3 | 121.75 | |||
| 3 | 121.75 | |||
| 28/11/2025 | 12:51:24.364 | 1 | 121.80 | |
| 1 | 121.80 | |||
| 1 | 121.80 | |||
| 28/11/2025 | 12:50:57.130 | 38 | 121.85 | |
| 38 | 121.85 | |||
| 38 | 121.85 | |||
| 28/11/2025 | 12:41:54.350 | 1 | 121.75 | |
| 1 | 121.75 | |||
| 1 | 121.75 | |||
| 28/11/2025 | 12:40:36.047 | 40 | 121.75 | |
| 40 | 121.75 | |||
| 40 | 121.75 | |||
| 28/11/2025 | 12:35:04.585 | 40 | 121.70 | |
| 40 | 121.70 | |||
| 40 | 121.70 | |||
| 28/11/2025 | 12:35:03.551 | 111 | 121.75 | |
| 111 | 121.75 | |||
| 111 | 121.75 | |||
| 28/11/2025 | 12:08:43.955 | 200 | 121.80 | |
| 200 | 121.80 | |||
| 200 | 121.80 | |||
| 28/11/2025 | 12:04:42.233 | 100 | 121.85 | |
| 100 | 121.85 | |||
| 100 | 121.85 | |||
| 28/11/2025 | 11:57:17.836 | 50 | 121.70 | |
| 50 | 121.70 | |||
| 50 | 121.70 | |||
| 28/11/2025 | 11:42:15.057 | 50 | 121.80 | |
| 50 | 121.80 | |||
| 50 | 121.80 | |||
| 28/11/2025 | 11:31:00.148 | 25 | 121.65 | |
| 25 | 121.65 | |||
| 25 | 121.65 | |||
| 28/11/2025 | 11:28:14.814 | 80 | 121.55 | |
| 80 | 121.55 | |||
| 80 | 121.55 | |||
| 28/11/2025 | 11:28:09.917 | 250 | 121.55 | |
| 250 | 121.55 | |||
| 250 | 121.55 | |||
| 28/11/2025 | 11:22:04.985 | 120 | 121.50 | |
| 120 | 121.50 | |||
| 120 | 121.50 | |||
| 28/11/2025 | 11:06:34.661 | 3 | 121.90 | |
| 3 | 121.90 | |||
| 3 | 121.90 | |||
| 28/11/2025 | 10:57:51.142 | 23 | 121.85 | |
| 23 | 121.85 | |||
| 23 | 121.85 | |||
| 28/11/2025 | 10:54:18.408 | 15 | 121.90 | |
| 15 | 121.90 | |||
| 15 | 121.90 | |||
| 28/11/2025 | 10:11:50.971 | 19 | 122.00 | |
| 19 | 122.00 | |||
| 19 | 122.00 | |||
| 28/11/2025 | 10:10:54.760 | 73 | 122.00 | |
| 73 | 122.00 | |||
| 36 | 122.00 | |||
| 19 | 122.00 | |||
| 18 | 122.00 | |||
| 28/11/2025 | 10:10:25.691 | 80 | 122.00 | |
| 80 | 122.00 | |||
| 80 | 122.00 | |||
| 28/11/2025 | 10:10:25.661 | 35 | 122.00 | |
| 35 | 122.00 | |||
| 35 | 122.00 | |||
| 28/11/2025 | 10:10:24.451 | 77 | 122.00 | |
| 41 | 122.00 | |||
| 5 | 122.00 | |||
| 12 | 122.00 | |||
| 1 | 122.00 | |||
| 77 | 122.00 | |||
| 18 | 122.00 | |||
| 28/11/2025 | 10:10:24.358 | 3 | 122.00 | |
| 3 | 122.00 | |||
| 3 | 122.00 | |||
| 28/11/2025 | 10:10:23.336 | 50 | 122.00 | |
| 50 | 122.00 | |||
| 30 | 122.00 | |||
| 20 | 122.00 | |||
| 28/11/2025 | 10:09:56.880 | 55 | 121.95 | |
| 55 | 121.95 | |||
| 55 | 121.95 | |||
| 28/11/2025 | 10:03:22.184 | 1 | 121.90 | |
| 1 | 121.90 | |||
| 1 | 121.90 | |||
| 28/11/2025 | 09:54:20.260 | 11 | 121.85 | |
| 11 | 121.85 | |||
| 11 | 121.85 | |||
| 28/11/2025 | 09:53:08.915 | 15 | 121.90 | |
| 15 | 121.90 | |||
| 15 | 121.90 | |||
| 28/11/2025 | 09:35:48.616 | 41 | 121.95 | |
| 41 | 121.95 | |||
| 41 | 121.95 | |||
| 28/11/2025 | 09:32:23.571 | 8 | 121.95 | |
| 8 | 121.95 | |||
| 8 | 121.95 | |||
| 28/11/2025 | 09:26:54.472 | 138 | 122.00 | |
| 8 | 122.00 | |||
| 100 | 122.00 | |||
| 138 | 122.00 | |||
| 30 | 122.00 | |||
| 28/11/2025 | 09:25:35.270 | 150 | 122.05 | |
| 150 | 122.05 | |||
| 150 | 122.05 | |||
| 28/11/2025 | 09:23:59.303 | 6 | 122.20 | |
| 6 | 122.20 | |||
| 6 | 122.20 | |||
| 28/11/2025 | 09:21:12.729 | 1 | 122.30 | |
| 1 | 122.30 | |||
| 1 | 122.30 | |||
| 28/11/2025 | 09:18:32.851 | 1 | 122.25 | |
| 1 | 122.25 | |||
| 1 | 122.25 | |||
| 28/11/2025 | 09:18:05.173 | 10 | 122.35 | |
| 10 | 122.35 | |||
| 10 | 122.35 | |||
| 28/11/2025 | 09:17:05.315 | 1 | 122.35 | |
| 1 | 122.35 | |||
| 1 | 122.35 | |||
| 28/11/2025 | 09:10:34.079 | 26 | 122.25 | |
| 26 | 122.25 | |||
| 26 | 122.25 | |||
| 28/11/2025 | 09:10:15.435 | 100 | 122.30 | |
| 100 | 122.30 | |||
| 100 | 122.30 | |||
| 28/11/2025 | 09:08:15.317 | 87 | 122.15 | |
| 87 | 122.15 | |||
| 87 | 122.15 | |||
| 28/11/2025 | 09:04:57.769 | 3 | 122.15 | |
| 3 | 122.15 | |||
| 3 | 122.15 | |||
| 28/11/2025 | 09:04:26.668 | 1 | 122.25 | |
| 1 | 122.25 | |||
| 1 | 122.25 | |||
| 28/11/2025 | 09:00:47.445 | 1 | 122.20 | |
| 1 | 122.20 | |||
| 1 | 122.20 | |||
| 28/11/2025 | 08:53:15.342 | 8 | 122.95 | |
| 8 | 122.95 | |||
| 8 | 122.95 | |||
| 28/11/2025 | 08:50:25.446 | 9 | 122.95 | |
| 9 | 122.95 | |||
| 9 | 122.95 | |||
| 28/11/2025 | 08:49:35.227 | 1 | 122.95 | |
| 1 | 122.95 | |||
| 1 | 122.95 | |||
| 28/11/2025 | 08:49:14.805 | 9 | 122.10 | |
| 9 | 122.10 | |||
| 9 | 122.10 | |||
| 28/11/2025 | 08:12:54.606 | 46 | 122.70 | |
| 46 | 122.70 | |||
| 46 | 122.70 | |||
| 28/11/2025 | 08:00:29.326 | 3 | 122.05 | |
| 3 | 122.05 | |||
| 3 | 122.05 | |||
| 28/11/2025 | 08:00:28.727 | 1 | 122.60 | |
| 1 | 122.60 | |||
| 1 | 122.60 | |||
| 28/11/2025 | 08:00:15.230 | 9 | 122.60 | |
| 9 | 122.60 | |||
| 9 | 122.60 | |||
| 28/11/2025 | 08:00:05.185 | 2 | 122.10 | |
| 2 | 122.10 | |||
| 2 | 122.10 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00