VINCI S.A.
- Information
- Last
- Buy
- Sell
125
120
119.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/12/2025 | 21:45:19.206 | 40 | 119.70 | |
| 40 | 119.70 | |||
| 40 | 119.70 | |||
| 17/12/2025 | 21:31:20.545 | 44 | 120.05 | |
| 44 | 120.05 | |||
| 44 | 120.05 | |||
| 17/12/2025 | 20:27:58.429 | 106 | 120.15 | |
| 106 | 120.15 | |||
| 106 | 120.15 | |||
| 17/12/2025 | 20:27:34.553 | 44 | 119.30 | |
| 44 | 119.30 | |||
| 44 | 119.30 | |||
| 17/12/2025 | 20:13:21.195 | 10 | 119.20 | |
| 10 | 119.20 | |||
| 10 | 119.20 | |||
| 17/12/2025 | 20:07:46.225 | 44 | 119.10 | |
| 44 | 119.10 | |||
| 44 | 119.10 | |||
| 17/12/2025 | 20:04:11.088 | 44 | 118.90 | |
| 44 | 118.90 | |||
| 44 | 118.90 | |||
| 17/12/2025 | 19:53:55.207 | 1 | 118.85 | |
| 1 | 118.85 | |||
| 1 | 118.85 | |||
| 17/12/2025 | 19:34:59.123 | 10 | 119.25 | |
| 10 | 119.25 | |||
| 10 | 119.25 | |||
| 17/12/2025 | 19:32:48.097 | 44 | 118.55 | |
| 44 | 118.55 | |||
| 44 | 118.55 | |||
| 17/12/2025 | 19:32:45.120 | 20 | 118.50 | |
| 20 | 118.50 | |||
| 20 | 118.50 | |||
| 17/12/2025 | 19:32:38.783 | 100 | 118.70 | |
| 15 | 118.70 | |||
| 75 | 118.70 | |||
| 100 | 118.70 | |||
| 10 | 118.70 | |||
| 17/12/2025 | 19:31:51.976 | 219 | 119.50 | |
| 44 | 119.50 | |||
| 219 | 119.50 | |||
| 175 | 119.50 | |||
| 17/12/2025 | 19:09:10.925 | 15 | 119.70 | |
| 15 | 119.70 | |||
| 15 | 119.70 | |||
| 17/12/2025 | 19:07:17.535 | 18 | 119.75 | |
| 18 | 119.75 | |||
| 18 | 119.75 | |||
| 17/12/2025 | 18:19:00.452 | 101 | 119.30 | |
| 101 | 119.30 | |||
| 101 | 119.30 | |||
| 17/12/2025 | 18:18:25.021 | 44 | 120.00 | |
| 44 | 120.00 | |||
| 44 | 120.00 | |||
| 17/12/2025 | 17:38:15.504 | 25 | 119.95 | |
| 25 | 119.95 | |||
| 25 | 119.95 | |||
| 17/12/2025 | 17:25:33.788 | 200 | 119.85 | |
| 200 | 119.85 | |||
| 200 | 119.85 | |||
| 17/12/2025 | 17:25:16.481 | 9 | 119.85 | |
| 9 | 119.85 | |||
| 9 | 119.85 | |||
| 17/12/2025 | 17:19:45.226 | 84 | 119.85 | |
| 84 | 119.85 | |||
| 84 | 119.85 | |||
| 17/12/2025 | 17:08:45.781 | 1 | 120.00 | |
| 1 | 120.00 | |||
| 1 | 120.00 | |||
| 17/12/2025 | 17:02:05.432 | 1 | 119.95 | |
| 1 | 119.95 | |||
| 1 | 119.95 | |||
| 17/12/2025 | 17:02:04.630 | 1 | 119.95 | |
| 1 | 119.95 | |||
| 1 | 119.95 | |||
| 17/12/2025 | 16:51:19.918 | 38 | 120.00 | |
| 38 | 120.00 | |||
| 38 | 120.00 | |||
| 17/12/2025 | 16:50:27.351 | 3 | 120.05 | |
| 3 | 120.05 | |||
| 3 | 120.05 | |||
| 17/12/2025 | 16:50:13.159 | 1 | 120.10 | |
| 1 | 120.10 | |||
| 1 | 120.10 | |||
| 17/12/2025 | 16:49:08.426 | 170 | 120.15 | |
| 170 | 120.15 | |||
| 170 | 120.15 | |||
| 17/12/2025 | 16:42:30.995 | 1 | 120.20 | |
| 1 | 120.20 | |||
| 1 | 120.20 | |||
| 17/12/2025 | 16:40:58.296 | 250 | 120.15 | |
| 250 | 120.15 | |||
| 250 | 120.15 | |||
| 17/12/2025 | 16:40:21.951 | 69 | 120.20 | |
| 69 | 120.20 | |||
| 69 | 120.20 | |||
| 17/12/2025 | 16:39:46.620 | 26 | 120.20 | |
| 26 | 120.20 | |||
| 26 | 120.20 | |||
| 17/12/2025 | 16:27:45.652 | 250 | 120.15 | |
| 250 | 120.15 | |||
| 250 | 120.15 | |||
| 17/12/2025 | 16:26:56.897 | 1 | 120.20 | |
| 1 | 120.20 | |||
| 1 | 120.20 | |||
| 17/12/2025 | 16:19:30.919 | 150 | 120.10 | |
| 150 | 120.10 | |||
| 150 | 120.10 | |||
| 17/12/2025 | 16:16:33.054 | 5 | 120.05 | |
| 5 | 120.05 | |||
| 5 | 120.05 | |||
| 17/12/2025 | 16:14:16.522 | 10 | 120.05 | |
| 10 | 120.05 | |||
| 10 | 120.05 | |||
| 17/12/2025 | 16:06:57.271 | 11 | 120.10 | |
| 11 | 120.10 | |||
| 11 | 120.10 | |||
| 17/12/2025 | 16:03:34.975 | 5 | 119.95 | |
| 5 | 119.95 | |||
| 5 | 119.95 | |||
| 17/12/2025 | 15:49:15.670 | 7 | 119.95 | |
| 7 | 119.95 | |||
| 7 | 119.95 | |||
| 17/12/2025 | 15:46:08.454 | 30 | 119.85 | |
| 30 | 119.85 | |||
| 30 | 119.85 | |||
| 17/12/2025 | 15:41:35.880 | 4 | 119.80 | |
| 4 | 119.80 | |||
| 4 | 119.80 | |||
| 17/12/2025 | 15:22:22.635 | 140 | 119.60 | |
| 140 | 119.60 | |||
| 140 | 119.60 | |||
| 17/12/2025 | 15:17:58.380 | 2 | 119.60 | |
| 2 | 119.60 | |||
| 2 | 119.60 | |||
| 17/12/2025 | 15:17:49.941 | 30 | 119.60 | |
| 30 | 119.60 | |||
| 30 | 119.60 | |||
| 17/12/2025 | 15:12:06.880 | 4 | 119.70 | |
| 4 | 119.70 | |||
| 4 | 119.70 | |||
| 17/12/2025 | 14:59:40.934 | 24 | 119.65 | |
| 24 | 119.65 | |||
| 24 | 119.65 | |||
| 17/12/2025 | 14:59:40.829 | 36 | 119.65 | |
| 36 | 119.65 | |||
| 36 | 119.65 | |||
| 17/12/2025 | 14:49:04.785 | 45 | 119.60 | |
| 45 | 119.60 | |||
| 45 | 119.60 | |||
| 17/12/2025 | 14:42:46.552 | 3 | 119.60 | |
| 3 | 119.60 | |||
| 3 | 119.60 | |||
| 17/12/2025 | 14:34:33.676 | 170 | 119.65 | |
| 170 | 119.65 | |||
| 170 | 119.65 | |||
| 17/12/2025 | 14:26:15.017 | 1 | 119.60 | |
| 1 | 119.60 | |||
| 1 | 119.60 | |||
| 17/12/2025 | 14:06:15.458 | 42 | 119.60 | |
| 42 | 119.60 | |||
| 42 | 119.60 | |||
| 17/12/2025 | 14:04:07.303 | 2 | 119.60 | |
| 2 | 119.60 | |||
| 2 | 119.60 | |||
| 17/12/2025 | 14:02:05.004 | 5 | 119.60 | |
| 5 | 119.60 | |||
| 5 | 119.60 | |||
| 17/12/2025 | 13:59:40.965 | 48 | 119.70 | |
| 48 | 119.70 | |||
| 48 | 119.70 | |||
| 17/12/2025 | 13:59:09.242 | 2 | 119.60 | |
| 2 | 119.60 | |||
| 2 | 119.60 | |||
| 17/12/2025 | 13:53:09.868 | 6 | 119.80 | |
| 6 | 119.80 | |||
| 6 | 119.80 | |||
| 17/12/2025 | 13:51:48.001 | 40 | 119.85 | |
| 40 | 119.85 | |||
| 40 | 119.85 | |||
| 17/12/2025 | 13:49:21.463 | 18 | 119.90 | |
| 18 | 119.90 | |||
| 18 | 119.90 | |||
| 17/12/2025 | 13:29:33.942 | 4 | 119.90 | |
| 4 | 119.90 | |||
| 4 | 119.90 | |||
| 17/12/2025 | 13:25:28.105 | 39 | 119.85 | |
| 39 | 119.85 | |||
| 39 | 119.85 | |||
| 17/12/2025 | 12:58:25.644 | 1 | 119.95 | |
| 1 | 119.95 | |||
| 1 | 119.95 | |||
| 17/12/2025 | 12:55:11.133 | 1 | 120.00 | |
| 1 | 120.00 | |||
| 1 | 120.00 | |||
| 17/12/2025 | 12:17:05.032 | 1 | 119.95 | |
| 1 | 119.95 | |||
| 1 | 119.95 | |||
| 17/12/2025 | 12:16:36.340 | 11 | 119.90 | |
| 11 | 119.90 | |||
| 11 | 119.90 | |||
| 17/12/2025 | 12:10:57.590 | 3 | 119.90 | |
| 3 | 119.90 | |||
| 3 | 119.90 | |||
| 17/12/2025 | 12:10:42.880 | 1 | 120.00 | |
| 1 | 120.00 | |||
| 1 | 120.00 | |||
| 17/12/2025 | 11:57:47.478 | 13 | 119.85 | |
| 13 | 119.85 | |||
| 13 | 119.85 | |||
| 17/12/2025 | 11:46:56.453 | 20 | 119.90 | |
| 20 | 119.90 | |||
| 20 | 119.90 | |||
| 17/12/2025 | 11:16:13.902 | 14 | 119.75 | |
| 14 | 119.75 | |||
| 14 | 119.75 | |||
| 17/12/2025 | 11:12:50.086 | 200 | 119.80 | |
| 200 | 119.80 | |||
| 200 | 119.80 | |||
| 17/12/2025 | 11:12:49.671 | 250 | 119.80 | |
| 250 | 119.80 | |||
| 250 | 119.80 | |||
| 17/12/2025 | 11:12:49.202 | 250 | 119.80 | |
| 250 | 119.80 | |||
| 250 | 119.80 | |||
| 17/12/2025 | 10:55:42.324 | 71 | 119.65 | |
| 71 | 119.65 | |||
| 71 | 119.65 | |||
| 17/12/2025 | 10:55:13.277 | 80 | 119.65 | |
| 80 | 119.65 | |||
| 80 | 119.65 | |||
| 17/12/2025 | 10:55:07.217 | 50 | 119.65 | |
| 50 | 119.65 | |||
| 50 | 119.65 | |||
| 17/12/2025 | 10:54:57.296 | 40 | 119.70 | |
| 40 | 119.70 | |||
| 40 | 119.70 | |||
| 17/12/2025 | 10:06:47.356 | 225 | 120.00 | |
| 225 | 120.00 | |||
| 225 | 120.00 | |||
| 17/12/2025 | 10:05:17.731 | 10 | 120.05 | |
| 10 | 120.05 | |||
| 10 | 120.05 | |||
| 17/12/2025 | 10:03:43.621 | 5 | 120.00 | |
| 5 | 120.00 | |||
| 5 | 120.00 | |||
| 17/12/2025 | 10:03:10.038 | 2 | 120.00 | |
| 2 | 120.00 | |||
| 2 | 120.00 | |||
| 17/12/2025 | 10:03:09.865 | 27 | 120.00 | |
| 27 | 120.00 | |||
| 27 | 120.00 | |||
| 17/12/2025 | 10:03:09.701 | 4 | 120.00 | |
| 4 | 120.00 | |||
| 4 | 120.00 | |||
| 17/12/2025 | 10:03:09.645 | 16 | 120.00 | |
| 16 | 120.00 | |||
| 16 | 120.00 | |||
| 17/12/2025 | 10:03:07.530 | 34 | 120.00 | |
| 22 | 120.00 | |||
| 34 | 120.00 | |||
| 12 | 120.00 | |||
| 17/12/2025 | 10:03:07.485 | 24 | 120.00 | |
| 24 | 120.00 | |||
| 24 | 120.00 | |||
| 17/12/2025 | 10:03:07.414 | 16 | 120.00 | |
| 16 | 120.00 | |||
| 16 | 120.00 | |||
| 17/12/2025 | 10:03:07.367 | 4 | 120.00 | |
| 4 | 120.00 | |||
| 1 | 120.00 | |||
| 3 | 120.00 | |||
| 17/12/2025 | 10:03:07.309 | 16 | 120.00 | |
| 16 | 120.00 | |||
| 16 | 120.00 | |||
| 17/12/2025 | 09:36:13.422 | 160 | 119.65 | |
| 160 | 119.65 | |||
| 160 | 119.65 | |||
| 17/12/2025 | 09:35:40.045 | 10 | 119.70 | |
| 10 | 119.70 | |||
| 10 | 119.70 | |||
| 17/12/2025 | 09:35:35.114 | 250 | 119.70 | |
| 250 | 119.70 | |||
| 250 | 119.70 | |||
| 17/12/2025 | 09:30:36.298 | 1 | 120.05 | |
| 1 | 120.05 | |||
| 1 | 120.05 | |||
| 17/12/2025 | 09:30:26.657 | 3 | 120.00 | |
| 3 | 120.00 | |||
| 3 | 120.00 | |||
| 17/12/2025 | 09:25:28.152 | 100 | 119.95 | |
| 100 | 119.95 | |||
| 100 | 119.95 | |||
| 17/12/2025 | 09:24:15.554 | 140 | 119.95 | |
| 140 | 119.95 | |||
| 140 | 119.95 | |||
| 17/12/2025 | 09:24:11.954 | 250 | 119.95 | |
| 250 | 119.95 | |||
| 250 | 119.95 | |||
| 17/12/2025 | 09:19:03.601 | 1 | 120.15 | |
| 1 | 120.15 | |||
| 1 | 120.15 | |||
| 17/12/2025 | 09:18:56.555 | 8 | 120.10 | |
| 8 | 120.10 | |||
| 8 | 120.10 | |||
| 17/12/2025 | 09:17:13.369 | 7 | 120.05 | |
| 7 | 120.05 | |||
| 7 | 120.05 | |||
| 17/12/2025 | 09:16:37.369 | 16 | 119.95 | |
| 16 | 119.95 | |||
| 16 | 119.95 | |||
| 17/12/2025 | 09:15:54.369 | 19 | 120.05 | |
| 19 | 120.05 | |||
| 19 | 120.05 | |||
| 17/12/2025 | 09:14:47.785 | 1 | 119.90 | |
| 1 | 119.90 | |||
| 1 | 119.90 | |||
| 17/12/2025 | 09:12:54.794 | 1 | 119.85 | |
| 1 | 119.85 | |||
| 1 | 119.85 | |||
| 17/12/2025 | 09:10:09.476 | 114 | 120.05 | |
| 114 | 120.05 | |||
| 114 | 120.05 | |||
| 17/12/2025 | 09:09:55.738 | 250 | 120.05 | |
| 250 | 120.05 | |||
| 250 | 120.05 | |||
| 17/12/2025 | 09:08:02.847 | 4 | 120.15 | |
| 4 | 120.15 | |||
| 4 | 120.15 | |||
| 17/12/2025 | 09:07:56.803 | 3 | 120.05 | |
| 3 | 120.05 | |||
| 3 | 120.05 | |||
| 17/12/2025 | 09:07:39.900 | 1 | 120.10 | |
| 1 | 120.10 | |||
| 1 | 120.10 | |||
| 17/12/2025 | 09:03:43.122 | 5 | 119.85 | |
| 5 | 119.85 | |||
| 5 | 119.85 | |||
| 17/12/2025 | 08:52:41.712 | 50 | 120.75 | |
| 50 | 120.75 | |||
| 50 | 120.75 | |||
| 17/12/2025 | 08:49:49.368 | 2 | 120.80 | |
| 2 | 120.80 | |||
| 2 | 120.80 | |||
| 17/12/2025 | 08:29:58.582 | 20 | 120.25 | |
| 20 | 120.25 | |||
| 20 | 120.25 | |||
| 17/12/2025 | 08:23:52.259 | 1 | 119.75 | |
| 1 | 119.75 | |||
| 1 | 119.75 | |||
| 17/12/2025 | 08:18:02.593 | 1 | 120.85 | |
| 1 | 120.85 | |||
| 1 | 120.85 | |||
| 17/12/2025 | 08:00:06.531 | 11 | 120.65 | |
| 11 | 120.65 | |||
| 11 | 120.65 | |||
| 17/12/2025 | 08:00:03.405 | 2 | 119.55 | |
| 2 | 119.55 | |||
| 2 | 119.55 | |||
| 17/12/2025 | 07:30:07.416 | 19 | 120.10 | |
| 19 | 120.10 | |||
| 19 | 120.10 | |||
| 17/12/2025 | 07:30:01.984 | 19 | 120.15 | |
| 19 | 120.15 | |||
| 19 | 120.15 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
17/12/2025 @ 22:00:00
Last Update:
17/12/2025 @ 22:00:00

