VINCI S.A.

120

107

122.20

Date Time Volume Order Volume Price
26/11/2025 20:41:16.588 1   122.20
      1 122.20
      1 122.20
26/11/2025 20:17:53.201 50   122.25
      50 122.25
      50 122.25
26/11/2025 20:17:20.481 20   122.25
      20 122.25
      20 122.25
26/11/2025 20:15:30.702 2   122.55
      2 122.55
      2 122.55
26/11/2025 20:07:25.951 1   122.50
      1 122.50
      1 122.50
26/11/2025 19:59:17.293 40   122.20
      40 122.20
      40 122.20
26/11/2025 19:50:15.725 20   122.20
      20 122.20
      20 122.20
26/11/2025 19:45:51.127 16   122.10
      16 122.10
      16 122.10
26/11/2025 19:33:05.291 1   122.25
      1 122.25
      1 122.25
26/11/2025 19:32:24.850 11   121.90
      11 121.90
      11 121.90
26/11/2025 19:12:05.178 1   122.20
      1 122.20
      1 122.20
26/11/2025 19:11:32.580 1   121.90
      1 121.90
      1 121.90
26/11/2025 18:51:16.793 4   121.95
      4 121.95
      4 121.95
26/11/2025 18:42:57.285 1   121.95
      1 121.95
      1 121.95
26/11/2025 18:21:35.444 1   122.20
      1 122.20
      1 122.20
26/11/2025 18:21:02.828 1   121.85
      1 121.85
      1 121.85
26/11/2025 18:10:36.491 1   122.20
      1 122.20
      1 122.20
26/11/2025 18:10:00.559 1   121.85
      1 121.85
      1 121.85
26/11/2025 18:07:46.609 1   121.90
      1 121.90
      1 121.90
26/11/2025 18:01:30.160 7   122.25
      7 122.25
      7 122.25
26/11/2025 17:59:28.521 3   121.90
      3 121.90
      3 121.90
26/11/2025 17:59:16.347 1   122.25
      1 122.25
      1 122.25
26/11/2025 17:47:29.090 6   121.90
      6 121.90
      6 121.90
26/11/2025 17:46:31.244 13   121.90
      13 121.90
      13 121.90
26/11/2025 17:09:42.532 1   121.85
      1 121.85
      1 121.85
26/11/2025 16:54:24.811 20   121.70
      20 121.70
      20 121.70
26/11/2025 16:53:57.582 3   121.60
      3 121.60
      3 121.60
26/11/2025 16:48:27.340 9   121.60
      9 121.60
      9 121.60
26/11/2025 16:47:01.328 9   121.65
      9 121.65
      9 121.65
26/11/2025 16:43:51.101 250   121.65
      250 121.65
      250 121.65
26/11/2025 16:42:03.231 10   121.65
      10 121.65
      10 121.65
26/11/2025 16:40:52.846 13   121.60
      13 121.60
      13 121.60
26/11/2025 16:39:34.130 50   121.60
      50 121.60
      50 121.60
26/11/2025 16:39:29.367 50   121.60
      50 121.60
      50 121.60
26/11/2025 16:39:27.646 50   121.60
      50 121.60
      50 121.60
26/11/2025 16:39:03.851 50   121.60
      50 121.60
      50 121.60
26/11/2025 16:20:34.536 31   121.60
      31 121.60
      31 121.60
26/11/2025 16:20:08.199 1   121.60
      1 121.60
      1 121.60
26/11/2025 16:13:55.383 4   121.60
      4 121.60
      4 121.60
26/11/2025 16:11:30.375 15   121.50
      14 121.50
      1 121.50
      15 121.50
26/11/2025 16:09:27.042 50   121.50
      50 121.50
      50 121.50
26/11/2025 16:07:39.422 10   121.45
      10 121.45
      10 121.45
26/11/2025 16:03:49.543 10   121.35
      10 121.35
      10 121.35
26/11/2025 15:53:16.369 250   121.50
      250 121.50
      250 121.50
26/11/2025 15:50:51.638 8   121.55
      8 121.55
      8 121.55
26/11/2025 15:48:59.770 19   121.50
      19 121.50
      19 121.50
26/11/2025 15:45:32.110 1   121.45
      1 121.45
      1 121.45
26/11/2025 15:41:14.488 3   121.50
      3 121.50
      3 121.50
26/11/2025 15:38:06.153 25   121.35
      25 121.35
      25 121.35
26/11/2025 15:36:26.798 1   121.30
      1 121.30
      1 121.30
26/11/2025 15:34:11.730 14   121.35
      14 121.35
      14 121.35
26/11/2025 15:32:27.450 14   121.40
      14 121.40
      14 121.40
26/11/2025 15:30:35.851 10   121.30
      10 121.30
      10 121.30
26/11/2025 15:30:29.277 25   121.20
      25 121.20
      25 121.20
26/11/2025 15:19:57.433 150   121.20
      150 121.20
      150 121.20
26/11/2025 15:03:39.165 50   121.35
      50 121.35
      50 121.35
26/11/2025 15:02:11.512 117   121.45
      2 121.45
      19 121.45
      51 121.45
      19 121.45
      5 121.45
      117 121.45
      18 121.45
      3 121.45
26/11/2025 15:02:06.477 45   121.45
      14 121.45
      3 121.45
      45 121.45
      6 121.45
      22 121.45
26/11/2025 15:02:06.361 2   121.45
      2 121.45
      2 121.45
26/11/2025 15:02:04.485 44   121.45
      10 121.45
      13 121.45
      2 121.45
      44 121.45
      19 121.45
26/11/2025 15:02:04.414 87   121.45
      87 121.45
      87 121.45
26/11/2025 14:54:15.726 43   121.50
      43 121.50
      43 121.50
26/11/2025 14:38:14.296 40   121.50
      40 121.50
      40 121.50
26/11/2025 14:29:58.189 42   121.45
      42 121.45
      42 121.45
26/11/2025 13:17:26.842 1   121.05
      1 121.05
      1 121.05
26/11/2025 13:16:00.877 2   121.05
      2 121.05
      2 121.05
26/11/2025 12:41:48.623 45   121.40
      45 121.40
      45 121.40
26/11/2025 12:40:06.678 10   121.15
      10 121.15
      10 121.15
26/11/2025 11:47:07.015 6   121.05
      6 121.05
      6 121.05
26/11/2025 11:28:57.371 50   120.95
      50 120.95
      50 120.95
26/11/2025 11:28:52.648 25   120.95
      25 120.95
      25 120.95
26/11/2025 11:25:34.399 20   121.10
      20 121.10
      20 121.10
26/11/2025 11:08:57.477 5   121.10
      5 121.10
      5 121.10
26/11/2025 11:00:54.824 30   121.00
      30 121.00
      30 121.00
26/11/2025 11:00:54.444 100   121.00
      100 121.00
      50 121.00
      50 121.00
26/11/2025 11:00:21.334 250   121.05
      250 121.05
      250 121.05
26/11/2025 10:57:30.356 41   120.95
      41 120.95
      41 120.95
26/11/2025 10:55:34.417 24   120.95
      24 120.95
      24 120.95
26/11/2025 10:44:45.618 25   121.15
      25 121.15
      25 121.15
26/11/2025 10:32:50.713 1   121.15
      1 121.15
      1 121.15
26/11/2025 10:22:22.351 50   120.80
      50 120.80
      50 120.80
26/11/2025 10:12:20.619 11   120.50
      11 120.50
      11 120.50
26/11/2025 10:03:57.738 33   120.45
      33 120.45
      33 120.45
26/11/2025 10:03:31.002 50   120.45
      50 120.45
      50 120.45
26/11/2025 10:02:46.714 50   120.60
      50 120.60
      50 120.60
26/11/2025 09:51:05.762 60   120.75
      60 120.75
      60 120.75
26/11/2025 09:43:23.520 2   120.85
      2 120.85
      2 120.85
26/11/2025 09:30:06.573 2   121.00
      2 121.00
      2 121.00
26/11/2025 09:30:00.642 1   121.05
      1 121.05
      1 121.05
26/11/2025 09:29:05.587 142   121.00
      142 121.00
      142 121.00
26/11/2025 09:29:01.765 250   121.00
      250 121.00
      250 121.00
26/11/2025 09:27:27.499 250   121.00
      250 121.00
      250 121.00
26/11/2025 09:26:35.772 250   121.00
      250 121.00
      250 121.00
26/11/2025 09:05:28.703 20   121.30
      20 121.30
      20 121.30
26/11/2025 09:03:32.738 250   121.00
      250 121.00
      250 121.00
26/11/2025 09:00:49.808 95   121.40
      95 121.40
      95 121.40
26/11/2025 09:00:45.558 10   121.55
      10 121.55
      10 121.55
26/11/2025 08:46:43.675 25   122.30
      25 122.30
      25 122.30
26/11/2025 08:20:55.623 76   122.05
      76 122.05
      76 122.05
26/11/2025 08:19:23.819 50   122.05
      50 122.05
      50 122.05
26/11/2025 08:16:16.682 1   122.10
      1 122.10
      1 122.10
26/11/2025 08:15:09.059 1   122.10
      1 122.10
      1 122.10
26/11/2025 08:00:18.763 2   122.15
      2 122.15
      2 122.15
26/11/2025 08:00:02.316 6   122.05
      6 122.05
      6 122.05
26/11/2025 07:59:07.475 5   122.15
      5 122.15
      5 122.15
26/11/2025 07:38:14.438 50   122.40
      50 122.40
      50 122.40
26/11/2025 07:37:51.397 50   122.55
      50 122.55
      50 122.55
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)