VINCI S.A.
- Information
- Last
- Buy
- Sell
159
144
117.90
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
12/09/2025 | 21:41:55.108 | 45 | 117.90 | |
45 | 117.90 | |||
45 | 117.90 | |||
12/09/2025 | 21:02:26.288 | 30 | 118.20 | |
30 | 118.20 | |||
30 | 118.20 | |||
12/09/2025 | 20:28:24.992 | 10 | 118.25 | |
10 | 118.25 | |||
10 | 118.25 | |||
12/09/2025 | 19:20:36.165 | 3 | 118.20 | |
3 | 118.20 | |||
3 | 118.20 | |||
12/09/2025 | 19:14:41.906 | 7 | 118.15 | |
7 | 118.15 | |||
7 | 118.15 | |||
12/09/2025 | 19:12:59.409 | 20 | 118.25 | |
20 | 118.25 | |||
20 | 118.25 | |||
12/09/2025 | 18:38:55.520 | 10 | 118.20 | |
10 | 118.20 | |||
10 | 118.20 | |||
12/09/2025 | 18:06:11.707 | 28 | 118.30 | |
28 | 118.30 | |||
28 | 118.30 | |||
12/09/2025 | 17:51:50.561 | 45 | 118.00 | |
45 | 118.00 | |||
45 | 118.00 | |||
12/09/2025 | 17:40:51.034 | 112 | 117.90 | |
112 | 117.90 | |||
112 | 117.90 | |||
12/09/2025 | 17:28:34.416 | 8 | 118.55 | |
8 | 118.55 | |||
8 | 118.55 | |||
12/09/2025 | 17:26:45.969 | 1 | 118.60 | |
1 | 118.60 | |||
1 | 118.60 | |||
12/09/2025 | 17:08:24.876 | 6 | 118.60 | |
6 | 118.60 | |||
6 | 118.60 | |||
12/09/2025 | 16:59:19.980 | 3 | 118.60 | |
3 | 118.60 | |||
3 | 118.60 | |||
12/09/2025 | 16:59:04.471 | 1 | 118.65 | |
1 | 118.65 | |||
1 | 118.65 | |||
12/09/2025 | 16:54:35.642 | 1 | 118.65 | |
1 | 118.65 | |||
1 | 118.65 | |||
12/09/2025 | 16:45:41.039 | 50 | 118.65 | |
50 | 118.65 | |||
50 | 118.65 | |||
12/09/2025 | 16:42:27.536 | 1 | 118.70 | |
1 | 118.70 | |||
1 | 118.70 | |||
12/09/2025 | 16:33:57.607 | 42 | 118.75 | |
42 | 118.75 | |||
42 | 118.75 | |||
12/09/2025 | 16:27:31.519 | 18 | 118.65 | |
18 | 118.65 | |||
18 | 118.65 | |||
12/09/2025 | 16:17:49.958 | 25 | 118.75 | |
25 | 118.75 | |||
25 | 118.75 | |||
12/09/2025 | 16:14:41.234 | 91 | 118.70 | |
91 | 118.70 | |||
91 | 118.70 | |||
12/09/2025 | 15:45:15.799 | 100 | 118.70 | |
100 | 118.70 | |||
100 | 118.70 | |||
12/09/2025 | 15:40:19.269 | 1 | 118.55 | |
1 | 118.55 | |||
1 | 118.55 | |||
12/09/2025 | 15:40:15.148 | 1 | 118.50 | |
1 | 118.50 | |||
1 | 118.50 | |||
12/09/2025 | 15:36:14.985 | 1 | 118.45 | |
1 | 118.45 | |||
1 | 118.45 | |||
12/09/2025 | 15:35:45.404 | 1 | 118.40 | |
1 | 118.40 | |||
1 | 118.40 | |||
12/09/2025 | 15:25:20.098 | 13 | 118.20 | |
13 | 118.20 | |||
13 | 118.20 | |||
12/09/2025 | 15:21:24.815 | 1 | 118.20 | |
1 | 118.20 | |||
1 | 118.20 | |||
12/09/2025 | 15:19:11.321 | 1 | 118.10 | |
1 | 118.10 | |||
1 | 118.10 | |||
12/09/2025 | 15:17:21.191 | 75 | 118.05 | |
75 | 118.05 | |||
75 | 118.05 | |||
12/09/2025 | 15:17:09.728 | 3 | 118.05 | |
3 | 118.05 | |||
3 | 118.05 | |||
12/09/2025 | 15:11:39.895 | 1 | 117.85 | |
1 | 117.85 | |||
1 | 117.85 | |||
12/09/2025 | 15:07:47.952 | 66 | 117.85 | |
66 | 117.85 | |||
66 | 117.85 | |||
12/09/2025 | 15:07:27.297 | 1 | 117.90 | |
1 | 117.90 | |||
1 | 117.90 | |||
12/09/2025 | 14:54:20.420 | 3 | 117.95 | |
3 | 117.95 | |||
3 | 117.95 | |||
12/09/2025 | 14:54:12.267 | 5 | 118.00 | |
5 | 118.00 | |||
5 | 118.00 | |||
12/09/2025 | 14:53:13.290 | 3 | 118.00 | |
3 | 118.00 | |||
3 | 118.00 | |||
12/09/2025 | 14:52:38.997 | 10 | 118.00 | |
10 | 118.00 | |||
10 | 118.00 | |||
12/09/2025 | 14:49:58.843 | 30 | 118.00 | |
30 | 118.00 | |||
30 | 118.00 | |||
12/09/2025 | 14:40:23.497 | 5 | 117.75 | |
5 | 117.75 | |||
5 | 117.75 | |||
12/09/2025 | 14:32:04.602 | 29 | 117.75 | |
29 | 117.75 | |||
29 | 117.75 | |||
12/09/2025 | 14:29:44.870 | 26 | 117.80 | |
26 | 117.80 | |||
26 | 117.80 | |||
12/09/2025 | 14:22:55.172 | 1 | 117.80 | |
1 | 117.80 | |||
1 | 117.80 | |||
12/09/2025 | 14:22:39.857 | 10 | 117.85 | |
10 | 117.85 | |||
10 | 117.85 | |||
12/09/2025 | 14:21:23.987 | 1 | 117.80 | |
1 | 117.80 | |||
1 | 117.80 | |||
12/09/2025 | 14:14:25.301 | 24 | 117.90 | |
24 | 117.90 | |||
24 | 117.90 | |||
12/09/2025 | 14:14:05.372 | 36 | 117.90 | |
36 | 117.90 | |||
36 | 117.90 | |||
12/09/2025 | 14:14:05.256 | 127 | 117.90 | |
24 | 117.90 | |||
20 | 117.90 | |||
23 | 117.90 | |||
4 | 117.90 | |||
18 | 117.90 | |||
1 | 117.90 | |||
127 | 117.90 | |||
23 | 117.90 | |||
14 | 117.90 | |||
12/09/2025 | 14:14:05.192 | 6 | 117.90 | |
6 | 117.90 | |||
6 | 117.90 | |||
12/09/2025 | 14:13:51.497 | 36 | 117.90 | |
16 | 117.90 | |||
16 | 117.90 | |||
36 | 117.90 | |||
1 | 117.90 | |||
3 | 117.90 | |||
12/09/2025 | 14:13:51.468 | 14 | 117.90 | |
14 | 117.90 | |||
14 | 117.90 | |||
12/09/2025 | 14:08:31.133 | 1 | 117.80 | |
1 | 117.80 | |||
1 | 117.80 | |||
12/09/2025 | 14:00:25.440 | 3 | 117.85 | |
3 | 117.85 | |||
3 | 117.85 | |||
12/09/2025 | 13:58:18.554 | 50 | 117.90 | |
50 | 117.90 | |||
50 | 117.90 | |||
12/09/2025 | 13:43:04.944 | 195 | 117.85 | |
195 | 117.85 | |||
195 | 117.85 | |||
12/09/2025 | 13:07:50.265 | 7 | 117.95 | |
7 | 117.95 | |||
7 | 117.95 | |||
12/09/2025 | 13:01:40.872 | 2 | 118.05 | |
2 | 118.05 | |||
2 | 118.05 | |||
12/09/2025 | 12:47:30.467 | 85 | 118.05 | |
85 | 118.05 | |||
85 | 118.05 | |||
12/09/2025 | 12:41:43.097 | 39 | 117.95 | |
39 | 117.95 | |||
39 | 117.95 | |||
12/09/2025 | 12:38:51.014 | 1 | 117.95 | |
1 | 117.95 | |||
1 | 117.95 | |||
12/09/2025 | 12:33:08.806 | 65 | 117.95 | |
65 | 117.95 | |||
65 | 117.95 | |||
12/09/2025 | 12:29:22.922 | 265 | 118.00 | |
265 | 118.00 | |||
265 | 118.00 | |||
12/09/2025 | 12:04:02.064 | 220 | 117.80 | |
20 | 117.80 | |||
220 | 117.80 | |||
200 | 117.80 | |||
12/09/2025 | 12:01:09.880 | 300 | 117.95 | |
300 | 117.95 | |||
300 | 117.95 | |||
12/09/2025 | 11:57:00.428 | 50 | 117.95 | |
50 | 117.95 | |||
50 | 117.95 | |||
12/09/2025 | 11:52:55.495 | 42 | 118.00 | |
42 | 118.00 | |||
42 | 118.00 | |||
12/09/2025 | 11:51:17.058 | 85 | 118.10 | |
85 | 118.10 | |||
85 | 118.10 | |||
12/09/2025 | 11:47:18.564 | 67 | 118.05 | |
67 | 118.05 | |||
67 | 118.05 | |||
12/09/2025 | 11:43:29.584 | 16 | 117.90 | |
16 | 117.90 | |||
16 | 117.90 | |||
12/09/2025 | 11:38:35.867 | 1 | 117.95 | |
1 | 117.95 | |||
1 | 117.95 | |||
12/09/2025 | 11:35:07.865 | 1 | 118.00 | |
1 | 118.00 | |||
1 | 118.00 | |||
12/09/2025 | 11:33:18.972 | 10 | 118.05 | |
10 | 118.05 | |||
10 | 118.05 | |||
12/09/2025 | 11:32:34.780 | 211 | 118.05 | |
211 | 118.05 | |||
211 | 118.05 | |||
12/09/2025 | 11:32:19.012 | 50 | 118.00 | |
50 | 118.00 | |||
50 | 118.00 | |||
12/09/2025 | 11:31:18.741 | 50 | 117.95 | |
50 | 117.95 | |||
50 | 117.95 | |||
12/09/2025 | 11:17:21.643 | 3 | 117.80 | |
3 | 117.80 | |||
3 | 117.80 | |||
12/09/2025 | 11:17:03.931 | 1 | 117.85 | |
1 | 117.85 | |||
1 | 117.85 | |||
12/09/2025 | 11:13:15.535 | 127 | 117.90 | |
127 | 117.90 | |||
127 | 117.90 | |||
12/09/2025 | 11:07:38.922 | 50 | 117.95 | |
50 | 117.95 | |||
50 | 117.95 | |||
12/09/2025 | 11:06:39.625 | 40 | 118.05 | |
40 | 118.05 | |||
40 | 118.05 | |||
12/09/2025 | 10:57:17.159 | 20 | 117.80 | |
20 | 117.80 | |||
20 | 117.80 | |||
12/09/2025 | 10:56:44.270 | 8 | 117.85 | |
8 | 117.85 | |||
8 | 117.85 | |||
12/09/2025 | 10:54:06.164 | 70 | 117.80 | |
20 | 117.80 | |||
70 | 117.80 | |||
50 | 117.80 | |||
12/09/2025 | 10:51:18.163 | 1 | 117.85 | |
1 | 117.85 | |||
1 | 117.85 | |||
12/09/2025 | 10:48:20.382 | 8 | 117.90 | |
8 | 117.90 | |||
8 | 117.90 | |||
12/09/2025 | 10:41:32.959 | 1 | 117.90 | |
1 | 117.90 | |||
1 | 117.90 | |||
12/09/2025 | 10:41:09.856 | 10 | 117.95 | |
10 | 117.95 | |||
10 | 117.95 | |||
12/09/2025 | 10:39:50.613 | 95 | 117.90 | |
95 | 117.90 | |||
95 | 117.90 | |||
12/09/2025 | 10:39:47.034 | 300 | 117.90 | |
300 | 117.90 | |||
300 | 117.90 | |||
12/09/2025 | 10:28:50.929 | 180 | 118.10 | |
180 | 118.10 | |||
180 | 118.10 | |||
12/09/2025 | 10:28:18.904 | 60 | 118.05 | |
60 | 118.05 | |||
60 | 118.05 | |||
12/09/2025 | 10:18:41.743 | 3 | 117.90 | |
3 | 117.90 | |||
3 | 117.90 | |||
12/09/2025 | 10:17:50.808 | 3 | 117.80 | |
3 | 117.80 | |||
3 | 117.80 | |||
12/09/2025 | 10:17:44.974 | 1 | 117.90 | |
1 | 117.90 | |||
1 | 117.90 | |||
12/09/2025 | 10:16:39.904 | 30 | 117.85 | |
30 | 117.85 | |||
30 | 117.85 | |||
12/09/2025 | 10:14:12.551 | 147 | 118.00 | |
147 | 118.00 | |||
147 | 118.00 | |||
12/09/2025 | 10:14:12.417 | 300 | 118.00 | |
300 | 118.00 | |||
300 | 118.00 | |||
12/09/2025 | 10:14:01.614 | 300 | 118.00 | |
300 | 118.00 | |||
30 | 118.00 | |||
153 | 118.00 | |||
12 | 118.00 | |||
20 | 118.00 | |||
85 | 118.00 | |||
12/09/2025 | 10:11:59.310 | 50 | 118.25 | |
50 | 118.25 | |||
50 | 118.25 | |||
12/09/2025 | 10:10:45.344 | 41 | 118.20 | |
41 | 118.20 | |||
41 | 118.20 | |||
12/09/2025 | 09:56:36.087 | 2 | 118.60 | |
2 | 118.60 | |||
2 | 118.60 | |||
12/09/2025 | 09:49:50.463 | 3 | 118.65 | |
3 | 118.65 | |||
3 | 118.65 | |||
12/09/2025 | 09:49:49.107 | 30 | 118.60 | |
30 | 118.60 | |||
30 | 118.60 | |||
12/09/2025 | 09:45:19.216 | 1 | 118.70 | |
1 | 118.70 | |||
1 | 118.70 | |||
12/09/2025 | 09:45:01.693 | 10 | 118.65 | |
10 | 118.65 | |||
10 | 118.65 | |||
12/09/2025 | 09:41:13.833 | 20 | 118.90 | |
20 | 118.90 | |||
20 | 118.90 | |||
12/09/2025 | 09:40:30.410 | 1 | 118.85 | |
1 | 118.85 | |||
1 | 118.85 | |||
12/09/2025 | 09:38:28.838 | 85 | 118.85 | |
85 | 118.85 | |||
85 | 118.85 | |||
12/09/2025 | 09:36:57.319 | 50 | 118.80 | |
50 | 118.80 | |||
50 | 118.80 | |||
12/09/2025 | 09:36:18.325 | 100 | 118.75 | |
100 | 118.75 | |||
100 | 118.75 | |||
12/09/2025 | 09:35:06.623 | 31 | 118.70 | |
31 | 118.70 | |||
31 | 118.70 | |||
12/09/2025 | 09:29:58.191 | 250 | 118.85 | |
250 | 118.85 | |||
250 | 118.85 | |||
12/09/2025 | 09:27:05.282 | 40 | 118.85 | |
40 | 118.85 | |||
40 | 118.85 | |||
12/09/2025 | 09:22:00.561 | 10 | 118.90 | |
10 | 118.90 | |||
10 | 118.90 | |||
12/09/2025 | 09:21:37.197 | 300 | 118.85 | |
300 | 118.85 | |||
300 | 118.85 | |||
12/09/2025 | 09:16:58.290 | 9 | 118.80 | |
9 | 118.80 | |||
9 | 118.80 | |||
12/09/2025 | 09:14:55.471 | 300 | 119.00 | |
300 | 119.00 | |||
300 | 119.00 | |||
12/09/2025 | 09:14:33.379 | 5 | 119.00 | |
5 | 119.00 | |||
5 | 119.00 | |||
12/09/2025 | 09:14:32.308 | 1 | 119.00 | |
1 | 119.00 | |||
1 | 119.00 | |||
12/09/2025 | 09:12:00.075 | 100 | 118.90 | |
100 | 118.90 | |||
100 | 118.90 | |||
12/09/2025 | 09:11:31.586 | 300 | 118.85 | |
300 | 118.85 | |||
300 | 118.85 | |||
12/09/2025 | 09:10:44.576 | 16 | 118.80 | |
16 | 118.80 | |||
16 | 118.80 | |||
12/09/2025 | 09:10:12.393 | 300 | 118.80 | |
300 | 118.80 | |||
300 | 118.80 | |||
12/09/2025 | 09:05:47.216 | 20 | 118.90 | |
20 | 118.90 | |||
20 | 118.90 | |||
12/09/2025 | 09:03:28.114 | 10 | 118.90 | |
10 | 118.90 | |||
10 | 118.90 | |||
12/09/2025 | 09:02:31.957 | 17 | 118.90 | |
17 | 118.90 | |||
17 | 118.90 | |||
12/09/2025 | 09:00:40.035 | 20 | 118.65 | |
20 | 118.65 | |||
20 | 118.65 | |||
12/09/2025 | 08:57:23.958 | 3 | 118.95 | |
3 | 118.95 | |||
3 | 118.95 | |||
12/09/2025 | 08:57:14.778 | 1 | 119.00 | |
1 | 119.00 | |||
1 | 119.00 | |||
12/09/2025 | 08:48:55.214 | 4 | 119.10 | |
4 | 119.10 | |||
4 | 119.10 | |||
12/09/2025 | 08:39:31.922 | 20 | 118.95 | |
20 | 118.95 | |||
20 | 118.95 | |||
12/09/2025 | 08:39:20.239 | 50 | 118.45 | |
50 | 118.45 | |||
50 | 118.45 | |||
12/09/2025 | 08:35:11.940 | 20 | 118.30 | |
20 | 118.30 | |||
20 | 118.30 | |||
12/09/2025 | 08:35:07.466 | 125 | 118.25 | |
125 | 118.25 | |||
125 | 118.25 | |||
12/09/2025 | 08:34:54.145 | 50 | 118.95 | |
50 | 118.95 | |||
50 | 118.95 | |||
12/09/2025 | 08:32:03.188 | 6 | 119.05 | |
6 | 119.05 | |||
6 | 119.05 | |||
12/09/2025 | 08:27:21.639 | 3 | 119.00 | |
3 | 119.00 | |||
3 | 119.00 | |||
12/09/2025 | 08:03:04.094 | 1 | 119.30 | |
1 | 119.30 | |||
1 | 119.30 | |||
12/09/2025 | 08:02:41.073 | 17 | 119.25 | |
17 | 119.25 | |||
17 | 119.25 | |||
12/09/2025 | 08:00:04.258 | 1 | 119.20 | |
1 | 119.20 | |||
1 | 119.20 | |||
12/09/2025 | 08:00:04.148 | 19 | 119.25 | |
19 | 119.25 | |||
19 | 119.25 | |||
12/09/2025 | 07:35:33.658 | 50 | 119.45 | |
50 | 119.45 | |||
50 | 119.45 | |||
12/09/2025 | 07:30:09.818 | 8 | 119.75 | |
8 | 119.75 | |||
8 | 119.75 |
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 CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00
Last Update:
12/09/2025 @ 22:00:00