VINCI S.A.

91

81

120.85

Date Time Volume Order Volume Price
18/12/2025 18:54:19.496 1   120.85
      1 120.85
      1 120.85
18/12/2025 18:53:04.420 2   120.85
      2 120.85
      2 120.85
18/12/2025 18:00:23.664 1   120.85
      1 120.85
      1 120.85
18/12/2025 17:59:52.969 1   119.95
      1 119.95
      1 119.95
18/12/2025 17:58:46.637 2   120.85
      2 120.85
      2 120.85
18/12/2025 17:52:07.411 30   120.35
      30 120.35
      30 120.35
18/12/2025 17:46:23.223 1   120.40
      1 120.40
      1 120.40
18/12/2025 17:35:57.058 3   120.10
      3 120.10
      3 120.10
18/12/2025 17:35:38.878 12   120.45
      12 120.45
      12 120.45
18/12/2025 17:17:52.702 67   120.15
      67 120.15
      67 120.15
18/12/2025 17:17:43.390 1   120.15
      1 120.15
      1 120.15
18/12/2025 17:01:53.540 1   120.05
      1 120.05
      1 120.05
18/12/2025 16:59:41.476 111   120.15
      111 120.15
      111 120.15
18/12/2025 16:52:28.655 20   119.95
      20 119.95
      20 119.95
18/12/2025 16:38:24.828 15   119.80
      15 119.80
      15 119.80
18/12/2025 16:16:03.751 40   119.75
      40 119.75
      40 119.75
18/12/2025 16:10:38.613 3   119.90
      3 119.90
      3 119.90
18/12/2025 16:04:01.777 1   119.80
      1 119.80
      1 119.80
18/12/2025 15:59:00.236 30   119.80
      30 119.80
      30 119.80
18/12/2025 15:58:36.746 150   119.80
      150 119.80
      150 119.80
18/12/2025 15:54:34.760 247   119.90
      247 119.90
      247 119.90
18/12/2025 15:51:42.185 235   119.75
      235 119.75
      235 119.75
18/12/2025 15:47:07.358 1   119.75
      1 119.75
      1 119.75
18/12/2025 15:45:17.787 12   119.65
      12 119.65
      12 119.65
18/12/2025 15:43:42.392 250   119.65
      250 119.65
      250 119.65
18/12/2025 15:39:23.243 29   119.80
      29 119.80
      29 119.80
18/12/2025 15:36:31.503 1   119.75
      1 119.75
      1 119.75
18/12/2025 15:35:05.110 35   119.75
      35 119.75
      35 119.75
18/12/2025 15:21:46.967 50   119.70
      50 119.70
      50 119.70
18/12/2025 15:15:09.236 15   119.75
      15 119.75
      15 119.75
18/12/2025 14:54:29.095 1   119.70
      1 119.70
      1 119.70
18/12/2025 14:52:27.015 165   119.70
      165 119.70
      165 119.70
18/12/2025 14:37:27.214 3   119.80
      3 119.80
      3 119.80
18/12/2025 14:37:22.179 1   119.90
      1 119.90
      1 119.90
18/12/2025 14:33:50.891 5   119.90
      5 119.90
      5 119.90
18/12/2025 14:32:19.966 11   119.85
      11 119.85
      11 119.85
18/12/2025 14:21:09.544 140   119.75
      140 119.75
      140 119.75
18/12/2025 14:06:11.578 400   119.60
      400 119.60
      400 119.60
18/12/2025 14:05:32.937 158   119.70
      158 119.70
      158 119.70
18/12/2025 13:52:17.114 43   119.70
      43 119.70
      43 119.70
18/12/2025 13:48:56.291 25   119.80
      25 119.80
      25 119.80
18/12/2025 13:46:07.103 16   119.70
      16 119.70
      16 119.70
18/12/2025 13:40:51.500 4   119.60
      4 119.60
      4 119.60
18/12/2025 13:37:41.634 3   119.65
      3 119.65
      3 119.65
18/12/2025 13:35:19.498 17   119.70
      16 119.70
      1 119.70
      17 119.70
18/12/2025 13:34:56.632 162   119.70
      162 119.70
      162 119.70
18/12/2025 13:27:52.429 85   119.50
      85 119.50
      85 119.50
18/12/2025 12:36:37.567 2   120.20
      2 120.20
      2 120.20
18/12/2025 12:31:57.780 8   120.05
      8 120.05
      8 120.05
18/12/2025 12:29:33.205 3   120.00
      3 120.00
      3 120.00
18/12/2025 12:27:36.343 1   120.05
      1 120.05
      1 120.05
18/12/2025 12:14:37.882 240   120.00
      240 120.00
      240 120.00
18/12/2025 12:14:23.223 250   120.00
      250 120.00
      250 120.00
18/12/2025 12:01:45.818 61   120.05
      61 120.05
      61 120.05
18/12/2025 11:59:53.036 250   120.10
      250 120.10
      250 120.10
18/12/2025 11:58:35.188 10   120.10
      10 120.10
      10 120.10
18/12/2025 11:51:57.640 2   120.05
      2 120.05
      2 120.05
18/12/2025 11:51:03.439 200   120.00
      200 120.00
      200 120.00
18/12/2025 11:47:25.418 250   120.10
      250 120.10
      250 120.10
18/12/2025 11:26:56.073 27   119.95
      27 119.95
      27 119.95
18/12/2025 11:11:22.917 1   119.95
      1 119.95
      1 119.95
18/12/2025 10:56:28.055 3   119.90
      3 119.90
      3 119.90
18/12/2025 10:56:17.181 1   119.95
      1 119.95
      1 119.95
18/12/2025 10:32:49.273 1   120.20
      1 120.20
      1 120.20
18/12/2025 10:24:05.109 95   120.05
      95 120.05
      95 120.05
18/12/2025 10:24:03.862 20   120.05
      20 120.05
      20 120.05
18/12/2025 10:23:52.457 75   120.05
      75 120.05
      75 120.05
18/12/2025 10:18:53.269 90   120.05
      90 120.05
      90 120.05
18/12/2025 09:25:37.479 3   120.25
      3 120.25
      3 120.25
18/12/2025 09:13:40.090 1   120.00
      1 120.00
      1 120.00
18/12/2025 09:06:15.662 5   120.00
      5 120.00
      5 120.00
18/12/2025 08:54:05.255 80   120.30
      1 120.30
      80 120.30
      10 120.30
      10 120.30
      1 120.30
      27 120.30
      2 120.30
      22 120.30
      5 120.30
      2 120.30
18/12/2025 08:53:16.337 6   119.70
      1 119.70
      5 119.70
      6 119.70
18/12/2025 08:53:16.241 14   119.70
      14 119.70
      14 119.70
18/12/2025 08:49:57.291 7   119.75
      7 119.75
      7 119.75
18/12/2025 08:45:57.837 7   119.75
      7 119.75
      7 119.75
18/12/2025 08:20:17.986 1   119.70
      1 119.70
      1 119.70
18/12/2025 08:00:18.366 1   119.65
      1 119.65
      1 119.65
18/12/2025 08:00:17.260 1   119.60
      1 119.60
      1 119.60
18/12/2025 08:00:07.441 1   119.70
      1 119.70
      1 119.70
18/12/2025 07:54:16.006 9   119.65
      9 119.65
      9 119.65
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)