VINCI S.A.

144

127

122.50

Date Time Volume Order Volume Price
25/11/2025 21:51:46.740 40   122.50
      40 122.50
      40 122.50
25/11/2025 21:44:12.690 30   122.45
      30 122.45
      30 122.45
25/11/2025 21:27:04.881 10   122.45
      10 122.45
      10 122.45
25/11/2025 21:17:10.992 9   122.20
      9 122.20
      9 122.20
25/11/2025 21:02:53.111 5   122.10
      5 122.10
      5 122.10
25/11/2025 20:58:18.989 1   122.10
      1 122.10
      1 122.10
25/11/2025 20:57:55.849 3   122.00
      3 122.00
      3 122.00
25/11/2025 20:57:55.369 1   122.00
      1 122.00
      1 122.00
25/11/2025 20:57:26.224 41   121.85
      41 121.85
      41 121.85
25/11/2025 20:55:48.454 1   121.85
      1 121.85
      1 121.85
25/11/2025 20:55:25.409 2   121.75
      2 121.75
      2 121.75
25/11/2025 20:37:25.133 50   121.70
      50 121.70
      50 121.70
25/11/2025 20:36:23.949 50   121.45
      50 121.45
      50 121.45
25/11/2025 20:35:11.391 3   121.40
      3 121.40
      3 121.40
25/11/2025 20:34:55.792 1   121.45
      1 121.45
      1 121.45
25/11/2025 19:56:38.916 3   121.40
      3 121.40
      3 121.40
25/11/2025 19:23:24.138 20   121.50
      20 121.50
      20 121.50
25/11/2025 19:05:40.975 10   121.50
      10 121.50
      10 121.50
25/11/2025 19:04:00.308 4   121.30
      4 121.30
      4 121.30
25/11/2025 18:57:29.739 28   121.30
      28 121.30
      28 121.30
25/11/2025 18:45:07.793 1   121.35
      1 121.35
      1 121.35
25/11/2025 18:42:56.359 1   121.45
      1 121.45
      1 121.45
25/11/2025 18:34:44.937 10   121.40
      10 121.40
      10 121.40
25/11/2025 18:04:57.451 1   121.20
      1 121.20
      1 121.20
25/11/2025 17:35:49.326 1   121.15
      1 121.15
      1 121.15
25/11/2025 17:27:08.006 2   121.30
      2 121.30
      2 121.30
25/11/2025 17:22:15.410 40   121.40
      40 121.40
      40 121.40
25/11/2025 16:56:40.627 13   121.45
      13 121.45
      13 121.45
25/11/2025 16:52:24.133 100   121.50
      100 121.50
      100 121.50
25/11/2025 16:45:58.153 100   121.60
      100 121.60
      100 121.60
25/11/2025 16:41:02.005 100   121.50
      100 121.50
      50 121.50
      50 121.50
25/11/2025 16:37:52.461 4   121.45
      4 121.45
      4 121.45
25/11/2025 16:36:24.222 4   121.30
      4 121.30
      4 121.30
25/11/2025 16:33:22.065 91   121.25
      91 121.25
      91 121.25
25/11/2025 16:33:21.293 134   121.35
      134 121.35
      134 121.35
25/11/2025 16:25:23.555 9   121.20
      9 121.20
      9 121.20
25/11/2025 16:17:42.704 3   121.40
      3 121.40
      3 121.40
25/11/2025 16:15:06.201 10   121.25
      10 121.25
      10 121.25
25/11/2025 16:12:23.214 5   121.25
      5 121.25
      5 121.25
25/11/2025 16:08:22.783 32   121.20
      32 121.20
      32 121.20
25/11/2025 16:06:57.307 220   121.20
      220 121.20
      220 121.20
25/11/2025 16:02:04.177 3   121.20
      3 121.20
      3 121.20
25/11/2025 16:00:01.703 1   121.45
      1 121.45
      1 121.45
25/11/2025 15:56:12.198 36   121.15
      36 121.15
      36 121.15
25/11/2025 15:53:06.150 2   121.15
      2 121.15
      2 121.15
25/11/2025 15:51:54.033 3   121.15
      3 121.15
      3 121.15
25/11/2025 15:49:40.238 83   121.10
      83 121.10
      83 121.10
25/11/2025 15:49:19.036 1   121.15
      1 121.15
      1 121.15
25/11/2025 15:48:38.570 5   121.10
      5 121.10
      5 121.10
25/11/2025 15:46:46.640 25   121.30
      25 121.30
      25 121.30
25/11/2025 15:44:21.684 14   121.30
      14 121.30
      14 121.30
25/11/2025 15:44:06.137 3   121.25
      3 121.25
      3 121.25
25/11/2025 15:39:37.920 24   121.40
      24 121.40
      24 121.40
25/11/2025 15:37:29.847 106   121.50
      6 121.50
      50 121.50
      50 121.50
      106 121.50
25/11/2025 15:21:44.597 20   121.05
      20 121.05
      20 121.05
25/11/2025 15:08:53.211 70   121.10
      70 121.10
      70 121.10
25/11/2025 15:07:04.626 50   121.00
      50 121.00
      50 121.00
25/11/2025 15:07:04.546 220   121.00
      150 121.00
      220 121.00
      70 121.00
25/11/2025 15:03:09.211 100   120.75
      100 120.75
      100 120.75
25/11/2025 15:01:40.793 3   120.80
      3 120.80
      3 120.80
25/11/2025 15:01:32.644 1   120.85
      1 120.85
      1 120.85
25/11/2025 14:46:57.638 5   120.60
      5 120.60
      5 120.60
25/11/2025 14:44:08.336 9   120.75
      9 120.75
      9 120.75
25/11/2025 14:36:39.348 1   120.80
      1 120.80
      1 120.80
25/11/2025 14:35:14.998 1   120.80
      1 120.80
      1 120.80
25/11/2025 14:27:30.999 31   120.95
      31 120.95
      31 120.95
25/11/2025 14:12:05.457 30   120.60
      30 120.60
      30 120.60
25/11/2025 14:04:07.680 88   120.45
      88 120.45
      88 120.45
25/11/2025 13:44:04.198 50   120.90
      50 120.90
      50 120.90
25/11/2025 13:42:29.762 150   120.15
      150 120.15
      150 120.15
25/11/2025 13:30:44.378 10   120.00
      10 120.00
      10 120.00
25/11/2025 13:03:20.657 10   119.80
      10 119.80
      10 119.80
25/11/2025 13:00:19.101 1   119.80
      1 119.80
      1 119.80
25/11/2025 12:44:00.970 50   119.75
      50 119.75
      50 119.75
25/11/2025 12:22:26.595 17   119.70
      17 119.70
      17 119.70
25/11/2025 12:09:33.845 90   119.55
      90 119.55
      90 119.55
25/11/2025 12:06:31.318 10   119.50
      10 119.50
      10 119.50
25/11/2025 11:56:30.204 170   119.25
      170 119.25
      170 119.25
25/11/2025 11:55:54.558 109   119.30
      7 119.30
      14 119.30
      5 119.30
      16 119.30
      23 119.30
      109 119.30
      16 119.30
      2 119.30
      26 119.30
25/11/2025 11:55:50.809 208   119.30
      20 119.30
      48 119.30
      2 119.30
      208 119.30
      21 119.30
      16 119.30
      79 119.30
      22 119.30
25/11/2025 11:55:50.724 2   119.30
      2 119.30
      2 119.30
25/11/2025 11:44:40.736 1   119.30
      1 119.30
      1 119.30
25/11/2025 11:34:50.710 11   119.00
      11 119.00
      11 119.00
25/11/2025 11:30:56.262 50   118.85
      50 118.85
      50 118.85
25/11/2025 11:22:35.464 21   118.95
      21 118.95
      21 118.95
25/11/2025 11:22:35.410 16   119.00
      16 119.00
      7 119.00
      9 119.00
25/11/2025 11:18:22.225 32   119.15
      32 119.15
      32 119.15
25/11/2025 11:12:09.310 50   119.35
      50 119.35
      50 119.35
25/11/2025 11:12:09.048 300   119.35
      300 119.35
      300 119.35
25/11/2025 11:12:08.821 300   119.35
      300 119.35
      300 119.35
25/11/2025 11:12:08.108 300   119.35
      300 119.35
      300 119.35
25/11/2025 11:12:04.935 300   119.35
      300 119.35
      300 119.35
25/11/2025 11:10:52.252 300   119.35
      300 119.35
      300 119.35
25/11/2025 11:05:27.338 42   119.30
      42 119.30
      42 119.30
25/11/2025 11:04:02.919 2   119.25
      2 119.25
      2 119.25
25/11/2025 10:53:03.675 1   119.45
      1 119.45
      1 119.45
25/11/2025 10:31:16.524 70   119.10
      70 119.10
      70 119.10
25/11/2025 10:28:12.169 15   119.10
      15 119.10
      15 119.10
25/11/2025 10:27:44.813 4   119.05
      4 119.05
      4 119.05
25/11/2025 10:14:33.196 70   119.55
      70 119.55
      70 119.55
25/11/2025 10:13:38.305 1   119.55
      1 119.55
      1 119.55
25/11/2025 10:10:54.823 20   119.65
      20 119.65
      20 119.65
25/11/2025 10:03:30.241 19   119.35
      19 119.35
      19 119.35
25/11/2025 09:43:16.977 96   119.60
      96 119.60
      96 119.60
25/11/2025 09:38:39.432 3   119.55
      3 119.55
      3 119.55
25/11/2025 09:38:12.457 1   119.65
      1 119.65
      1 119.65
25/11/2025 09:36:27.250 200   119.75
      200 119.75
      200 119.75
25/11/2025 09:36:27.106 250   119.75
      250 119.75
      250 119.75
25/11/2025 09:36:18.480 250   119.70
      250 119.70
      250 119.70
25/11/2025 09:32:43.688 1   119.60
      1 119.60
      1 119.60
25/11/2025 09:32:10.661 20   119.60
      20 119.60
      20 119.60
25/11/2025 09:30:21.570 1   119.55
      1 119.55
      1 119.55
25/11/2025 09:28:34.054 1   119.75
      1 119.75
      1 119.75
25/11/2025 09:24:53.533 5   119.75
      5 119.75
      5 119.75
25/11/2025 09:20:08.588 1   119.50
      1 119.50
      1 119.50
25/11/2025 09:16:12.334 1   119.65
      1 119.65
      1 119.65
25/11/2025 09:11:14.984 150   119.20
      150 119.20
      150 119.20
25/11/2025 09:01:09.292 3   119.85
      3 119.85
      3 119.85
25/11/2025 09:00:50.579 1   119.70
      1 119.70
      1 119.70
25/11/2025 08:49:39.007 1   120.65
      1 120.65
      1 120.65
25/11/2025 08:35:11.644 42   120.60
      42 120.60
      42 120.60
25/11/2025 08:30:19.476 18   119.25
      18 119.25
      18 119.25
25/11/2025 08:14:49.257 3   120.50
      3 120.50
      3 120.50
25/11/2025 08:00:16.654 2   119.15
      2 119.15
      2 119.15
25/11/2025 08:00:05.000 7   120.50
      7 120.50
      7 120.50
25/11/2025 08:00:02.988 1   119.20
      1 119.20
      1 119.20
25/11/2025 07:30:10.552 10   120.50
      10 120.50
      10 120.50
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)