VINCI S.A.

116

105

120.40

Date Time Volume Order Volume Price
03/12/2025 21:33:02.327 50   120.40
      50 120.40
      50 120.40
03/12/2025 21:32:33.063 50   120.35
      50 120.35
      50 120.35
03/12/2025 21:28:58.996 50   120.10
      50 120.10
      50 120.10
03/12/2025 21:12:43.961 50   120.45
      50 120.45
      50 120.45
03/12/2025 20:45:51.745 1   120.45
      1 120.45
      1 120.45
03/12/2025 20:03:06.342 50   120.70
      50 120.70
      50 120.70
03/12/2025 19:34:33.116 50   121.15
      50 121.15
      50 121.15
03/12/2025 19:32:56.006 50   121.20
      50 121.20
      50 121.20
03/12/2025 19:32:34.151 50   121.25
      50 121.25
      50 121.25
03/12/2025 19:30:56.247 50   121.00
      50 121.00
      50 121.00
03/12/2025 19:28:44.440 50   120.70
      50 120.70
      50 120.70
03/12/2025 19:22:29.107 50   120.30
      50 120.30
      50 120.30
03/12/2025 19:17:31.856 10   120.30
      10 120.30
      10 120.30
03/12/2025 18:53:40.503 30   120.05
      30 120.05
      30 120.05
03/12/2025 18:52:39.803 50   120.05
      50 120.05
      50 120.05
03/12/2025 18:45:30.552 50   119.65
      50 119.65
      50 119.65
03/12/2025 17:55:30.789 5   119.50
      5 119.50
      5 119.50
03/12/2025 17:35:50.901 4   119.55
      4 119.55
      4 119.55
03/12/2025 17:20:54.489 1   119.50
      1 119.50
      1 119.50
03/12/2025 17:18:10.986 14   119.55
      14 119.55
      14 119.55
03/12/2025 17:18:09.903 2   119.50
      2 119.50
      2 119.50
03/12/2025 17:18:06.047 15   119.50
      15 119.50
      15 119.50
03/12/2025 17:16:57.498 15   119.50
      15 119.50
      15 119.50
03/12/2025 17:13:37.008 1   119.50
      1 119.50
      1 119.50
03/12/2025 17:13:27.447 6   119.45
      6 119.45
      6 119.45
03/12/2025 16:48:33.188 25   119.55
      25 119.55
      25 119.55
03/12/2025 16:44:30.684 31   119.45
      31 119.45
      31 119.45
03/12/2025 16:44:00.119 8   119.50
      8 119.50
      8 119.50
03/12/2025 16:43:30.203 3   119.45
      3 119.45
      3 119.45
03/12/2025 16:43:08.971 1   119.50
      1 119.50
      1 119.50
03/12/2025 16:37:31.767 33   119.50
      33 119.50
      33 119.50
03/12/2025 16:36:42.305 4   119.45
      4 119.45
      4 119.45
03/12/2025 16:33:25.561 2   119.50
      2 119.50
      2 119.50
03/12/2025 16:21:40.275 95   119.40
      95 119.40
      95 119.40
03/12/2025 16:21:39.462 97   119.45
      97 119.45
      97 119.45
03/12/2025 16:19:43.964 1   119.45
      1 119.45
      1 119.45
03/12/2025 16:12:17.476 40   119.55
      40 119.55
      40 119.55
03/12/2025 16:11:16.020 1   119.50
      1 119.50
      1 119.50
03/12/2025 16:06:40.525 11   119.35
      11 119.35
      11 119.35
03/12/2025 16:06:16.325 52   119.30
      52 119.30
      52 119.30
03/12/2025 16:03:04.806 15   119.25
      15 119.25
      15 119.25
03/12/2025 16:02:01.702 3   119.30
      3 119.30
      3 119.30
03/12/2025 16:00:16.976 3   119.30
      3 119.30
      3 119.30
03/12/2025 15:58:02.510 147   119.20
      147 119.20
      147 119.20
03/12/2025 15:50:50.338 8   119.20
      8 119.20
      8 119.20
03/12/2025 15:42:22.394 8   119.40
      8 119.40
      8 119.40
03/12/2025 15:37:44.582 20   119.45
      20 119.45
      20 119.45
03/12/2025 15:30:04.980 1   119.30
      1 119.30
      1 119.30
03/12/2025 15:28:50.737 3   119.35
      3 119.35
      3 119.35
03/12/2025 15:24:18.885 64   119.50
      19 119.50
      1 119.50
      64 119.50
      9 119.50
      19 119.50
      16 119.50
03/12/2025 15:23:54.851 185   119.50
      24 119.50
      65 119.50
      56 119.50
      22 119.50
      7 119.50
      185 119.50
      11 119.50
03/12/2025 15:23:54.777 20   119.50
      20 119.50
      20 119.50
03/12/2025 15:12:35.900 14   119.50
      14 119.50
      14 119.50
03/12/2025 15:07:26.785 175   119.45
      175 119.45
      175 119.45
03/12/2025 14:54:09.941 17   119.45
      17 119.45
      17 119.45
03/12/2025 14:48:13.544 300   119.50
      300 119.50
      300 119.50
03/12/2025 14:45:30.109 52   119.40
      52 119.40
      52 119.40
03/12/2025 14:44:07.348 1   119.45
      1 119.45
      1 119.45
03/12/2025 14:43:55.771 13   119.45
      13 119.45
      13 119.45
03/12/2025 14:43:29.411 6   119.40
      6 119.40
      6 119.40
03/12/2025 14:42:18.392 5   119.50
      5 119.50
      5 119.50
03/12/2025 14:41:35.547 4   119.55
      4 119.55
      4 119.55
03/12/2025 14:18:19.097 17   119.90
      17 119.90
      17 119.90
03/12/2025 14:16:27.100 1   119.75
      1 119.75
      1 119.75
03/12/2025 13:46:15.741 1   120.05
      1 120.05
      1 120.05
03/12/2025 13:25:34.660 50   119.90
      50 119.90
      50 119.90
03/12/2025 13:23:53.628 2   119.90
      2 119.90
      2 119.90
03/12/2025 13:12:59.409 8   119.95
      8 119.95
      8 119.95
03/12/2025 12:25:17.182 9   120.30
      9 120.30
      9 120.30
03/12/2025 12:19:56.698 1   120.20
      1 120.20
      1 120.20
03/12/2025 12:14:07.428 1   120.20
      1 120.20
      1 120.20
03/12/2025 12:13:54.955 1   120.15
      1 120.15
      1 120.15
03/12/2025 11:55:21.584 10   120.25
      10 120.25
      10 120.25
03/12/2025 11:43:39.779 1   120.30
      1 120.30
      1 120.30
03/12/2025 11:35:26.090 151   120.35
      151 120.35
      151 120.35
03/12/2025 11:26:27.480 50   120.50
      50 120.50
      50 120.50
03/12/2025 11:09:13.320 20   120.60
      20 120.60
      20 120.60
03/12/2025 11:02:41.761 1   120.50
      1 120.50
      1 120.50
03/12/2025 10:28:25.751 2   120.60
      2 120.60
      2 120.60
03/12/2025 10:26:11.147 1   120.50
      1 120.50
      1 120.50
03/12/2025 10:23:05.980 242   120.50
      242 120.50
      242 120.50
03/12/2025 10:20:02.533 16   120.50
      16 120.50
      16 120.50
03/12/2025 10:08:29.958 1   120.70
      1 120.70
      1 120.70
03/12/2025 10:08:29.335 56   120.70
      56 120.70
      56 120.70
03/12/2025 09:46:39.503 6   120.80
      6 120.80
      6 120.80
03/12/2025 09:31:37.051 1   120.60
      1 120.60
      1 120.60
03/12/2025 09:24:09.253 1   120.45
      1 120.45
      1 120.45
03/12/2025 09:19:07.555 1   120.75
      1 120.75
      1 120.75
03/12/2025 09:12:37.624 1   120.80
      1 120.80
      1 120.80
03/12/2025 09:12:14.161 31   120.80
      31 120.80
      31 120.80
03/12/2025 09:09:55.807 18   120.90
      18 120.90
      18 120.90
03/12/2025 09:04:36.792 1   120.85
      1 120.85
      1 120.85
03/12/2025 09:04:14.329 175   120.90
      175 120.90
      175 120.90
03/12/2025 09:03:05.019 66   120.95
      66 120.95
      66 120.95
03/12/2025 09:01:23.195 13   120.90
      13 120.90
      2 120.90
      11 120.90
03/12/2025 08:39:39.696 10   121.00
      10 121.00
      10 121.00
03/12/2025 08:21:31.271 3   120.50
      3 120.50
      3 120.50
03/12/2025 08:21:02.991 1   121.00
      1 121.00
      1 121.00
03/12/2025 08:14:51.860 4   121.00
      4 121.00
      4 121.00
03/12/2025 08:00:17.656 3   121.00
      3 121.00
      3 121.00
03/12/2025 07:39:43.193 9   120.50
      9 120.50
      9 120.50
03/12/2025 07:39:06.950 50   121.65
      50 121.65
      50 121.65
03/12/2025 07:33:33.044 50   122.10
      50 122.10
      50 122.10
03/12/2025 07:31:04.373 20   122.10
      20 122.10
      20 122.10
03/12/2025 07:30:12.984 71   122.65
      10 122.65
      71 122.65
      61 122.65
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)