VINCI S.A.

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)