VINCI S.A.

103

86

119.45

Date Time Volume Order Volume Price
12/12/2025 21:25:56.860 25   119.45
      25 119.45
      25 119.45
12/12/2025 20:22:12.685 20   119.55
      20 119.55
      20 119.55
12/12/2025 20:12:27.937 1   119.60
      1 119.60
      1 119.60
12/12/2025 18:30:51.827 25   119.10
      25 119.10
      25 119.10
12/12/2025 18:08:32.181 50   119.30
      50 119.30
      50 119.30
12/12/2025 18:08:06.496 50   119.45
      50 119.45
      50 119.45
12/12/2025 17:49:09.680 1   119.50
      1 119.50
      1 119.50
12/12/2025 17:48:39.881 1   119.20
      1 119.20
      1 119.20
12/12/2025 16:59:59.944 10   119.80
      10 119.80
      10 119.80
12/12/2025 16:58:59.436 3   119.50
      3 119.50
      3 119.50
12/12/2025 16:58:32.366 1   119.55
      1 119.55
      1 119.55
12/12/2025 16:41:40.625 10   119.90
      10 119.90
      10 119.90
12/12/2025 16:17:08.178 2   119.95
      2 119.95
      2 119.95
12/12/2025 16:13:32.292 28   120.00
      28 120.00
      28 120.00
12/12/2025 16:11:48.161 3   120.05
      3 120.05
      3 120.05
12/12/2025 16:10:27.172 61   120.00
      61 120.00
      61 120.00
12/12/2025 16:09:51.034 195   120.05
      195 120.05
      195 120.05
12/12/2025 16:02:36.237 2   119.90
      2 119.90
      2 119.90
12/12/2025 16:02:22.078 10   119.95
      10 119.95
      10 119.95
12/12/2025 15:57:12.089 12   120.10
      12 120.10
      12 120.10
12/12/2025 15:49:37.023 4   120.20
      4 120.20
      4 120.20
12/12/2025 15:44:55.738 2   120.30
      2 120.30
      2 120.30
12/12/2025 15:34:26.265 17   120.15
      17 120.15
      17 120.15
12/12/2025 15:27:39.051 1   120.25
      1 120.25
      1 120.25
12/12/2025 15:25:23.399 133   120.20
      133 120.20
      133 120.20
12/12/2025 15:22:43.154 5   120.25
      5 120.25
      5 120.25
12/12/2025 14:50:06.923 1   119.85
      1 119.85
      1 119.85
12/12/2025 14:38:00.300 1   119.75
      1 119.75
      1 119.75
12/12/2025 14:31:36.059 10   119.65
      10 119.65
      10 119.65
12/12/2025 14:20:57.475 50   119.65
      50 119.65
      50 119.65
12/12/2025 14:14:16.416 19   119.70
      19 119.70
      19 119.70
12/12/2025 14:14:16.358 20   119.70
      20 119.70
      20 119.70
12/12/2025 14:10:05.327 11   119.75
      11 119.75
      11 119.75
12/12/2025 14:09:01.530 27   119.65
      27 119.65
      27 119.65
12/12/2025 14:05:09.560 6   119.65
      6 119.65
      6 119.65
12/12/2025 14:05:09.280 14   119.65
      11 119.65
      14 119.65
      3 119.65
12/12/2025 14:05:09.197 16   119.65
      16 119.65
      16 119.65
12/12/2025 14:05:09.117 1   119.65
      1 119.65
      1 119.65
12/12/2025 13:54:21.014 10   119.75
      10 119.75
      10 119.75
12/12/2025 13:54:08.792 16   119.80
      16 119.80
      16 119.80
12/12/2025 13:30:42.921 165   119.90
      165 119.90
      165 119.90
12/12/2025 13:18:36.551 1   120.00
      1 120.00
      1 120.00
12/12/2025 13:11:13.931 5   120.00
      5 120.00
      5 120.00
12/12/2025 13:09:46.350 250   119.90
      250 119.90
      250 119.90
12/12/2025 12:51:41.025 1   120.05
      1 120.05
      1 120.05
12/12/2025 12:50:56.114 1   120.00
      1 120.00
      1 120.00
12/12/2025 12:40:56.773 28   120.05
      28 120.05
      28 120.05
12/12/2025 12:36:52.278 150   120.05
      150 120.05
      150 120.05
12/12/2025 12:33:39.689 1   120.00
      1 120.00
      1 120.00
12/12/2025 12:33:23.282 1   119.95
      1 119.95
      1 119.95
12/12/2025 12:06:51.835 1   120.10
      1 120.10
      1 120.10
12/12/2025 12:05:37.255 65   120.15
      65 120.15
      65 120.15
12/12/2025 11:49:05.115 1   120.20
      1 120.20
      1 120.20
12/12/2025 11:48:29.299 3   120.05
      3 120.05
      3 120.05
12/12/2025 11:48:13.182 1   120.10
      1 120.10
      1 120.10
12/12/2025 11:39:55.270 1   120.15
      1 120.15
      1 120.15
12/12/2025 11:25:43.261 208   120.30
      208 120.30
      208 120.30
12/12/2025 11:24:02.778 1   120.35
      1 120.35
      1 120.35
12/12/2025 11:17:59.824 3   120.30
      3 120.30
      3 120.30
12/12/2025 11:17:27.617 1   120.35
      1 120.35
      1 120.35
12/12/2025 11:16:39.740 13   120.35
      13 120.35
      13 120.35
12/12/2025 11:08:36.254 17   120.40
      17 120.40
      17 120.40
12/12/2025 11:01:16.092 21   120.40
      21 120.40
      21 120.40
12/12/2025 10:59:59.120 42   120.30
      42 120.30
      42 120.30
12/12/2025 10:51:21.494 10   120.40
      10 120.40
      10 120.40
12/12/2025 10:34:23.439 10   120.05
      10 120.05
      10 120.05
12/12/2025 10:25:44.490 85   120.05
      85 120.05
      85 120.05
12/12/2025 10:25:28.676 151   120.05
      151 120.05
      151 120.05
12/12/2025 10:18:27.587 9   120.40
      9 120.40
      9 120.40
12/12/2025 10:01:49.477 250   120.00
      250 120.00
      250 120.00
12/12/2025 09:57:22.268 20   120.10
      20 120.10
      20 120.10
12/12/2025 09:54:09.904 1   120.30
      1 120.30
      1 120.30
12/12/2025 09:41:27.625 198   120.05
      198 120.05
      198 120.05
12/12/2025 09:34:35.228 9   120.20
      9 120.20
      9 120.20
12/12/2025 09:31:24.952 65   120.30
      23 120.30
      65 120.30
      2 120.30
      9 120.30
      10 120.30
      11 120.30
      10 120.30
12/12/2025 09:31:18.777 250   120.25
      43 120.25
      28 120.25
      19 120.25
      25 120.25
      16 120.25
      10 120.25
      250 120.25
      39 120.25
      15 120.25
      15 120.25
      10 120.25
      5 120.25
      10 120.25
      15 120.25
12/12/2025 09:30:44.605 5   120.20
      5 120.20
      5 120.20
12/12/2025 09:08:04.280 1   120.25
      1 120.25
      1 120.25
12/12/2025 09:08:02.444 2   120.25
      2 120.25
      2 120.25
12/12/2025 09:07:06.633 15   120.30
      15 120.30
      15 120.30
12/12/2025 08:58:34.146 1   120.10
      1 120.10
      1 120.10
12/12/2025 08:51:57.096 25   120.05
      25 120.05
      25 120.05
12/12/2025 08:23:52.530 6   120.00
      6 120.00
      6 120.00
12/12/2025 08:14:54.947 50   120.35
      50 120.35
      50 120.35
12/12/2025 08:00:05.866 4   120.45
      4 120.45
      4 120.45
12/12/2025 08:00:01.996 2   120.25
      2 120.25
      2 120.25
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)