VINCI S.A.

172

142

117.85

Date Time Volume Order Volume Price
10/12/2025 21:59:30.630 50   117.85
      50 117.85
      50 117.85
10/12/2025 21:16:00.218 50   117.85
      50 117.85
      50 117.85
10/12/2025 20:59:32.118 3   117.40
      3 117.40
      3 117.40
10/12/2025 20:59:12.324 1   117.75
      1 117.75
      1 117.75
10/12/2025 20:56:06.252 30   117.65
      30 117.65
      30 117.65
10/12/2025 20:32:14.111 2   117.50
      2 117.50
      2 117.50
10/12/2025 20:25:17.612 5   117.50
      5 117.50
      5 117.50
10/12/2025 20:13:19.399 1   117.30
      1 117.30
      1 117.30
10/12/2025 19:58:56.231 11   117.40
      11 117.40
      11 117.40
10/12/2025 19:40:19.616 1   117.40
      1 117.40
      1 117.40
10/12/2025 19:29:21.903 35   117.25
      35 117.25
      35 117.25
10/12/2025 19:19:12.703 1   117.25
      1 117.25
      1 117.25
10/12/2025 18:48:21.542 5   117.15
      5 117.15
      5 117.15
10/12/2025 18:42:35.324 32   117.00
      32 117.00
      32 117.00
10/12/2025 18:26:48.483 50   116.75
      50 116.75
      50 116.75
10/12/2025 18:25:59.581 10   116.75
      10 116.75
      10 116.75
10/12/2025 18:24:02.617 2   116.75
      2 116.75
      2 116.75
10/12/2025 18:18:57.978 3   116.45
      3 116.45
      3 116.45
10/12/2025 18:18:53.552 1   116.80
      1 116.80
      1 116.80
10/12/2025 17:51:04.483 4   116.55
      4 116.55
      4 116.55
10/12/2025 17:46:21.768 10   116.80
      10 116.80
      10 116.80
10/12/2025 17:43:48.186 1   116.80
      1 116.80
      1 116.80
10/12/2025 17:30:51.796 1   116.70
      1 116.70
      1 116.70
10/12/2025 17:26:40.118 1   116.80
      1 116.80
      1 116.80
10/12/2025 17:20:16.487 1   116.75
      1 116.75
      1 116.75
10/12/2025 17:18:36.544 1   116.70
      1 116.70
      1 116.70
10/12/2025 17:18:21.240 1   116.65
      1 116.65
      1 116.65
10/12/2025 17:17:02.408 34   116.75
      34 116.75
      34 116.75
10/12/2025 17:08:15.486 100   116.85
      100 116.85
      100 116.85
10/12/2025 17:07:14.978 89   116.95
      89 116.95
      89 116.95
10/12/2025 17:03:19.807 5   116.75
      5 116.75
      5 116.75
10/12/2025 16:53:06.111 20   117.15
      20 117.15
      20 117.15
10/12/2025 16:52:47.949 2   117.20
      2 117.20
      2 117.20
10/12/2025 16:51:47.836 100   117.10
      100 117.10
      100 117.10
10/12/2025 16:51:37.386 2   117.10
      2 117.10
      2 117.10
10/12/2025 16:51:05.666 200   117.10
      200 117.10
      200 117.10
10/12/2025 16:50:48.672 300   117.10
      300 117.10
      300 117.10
10/12/2025 16:47:16.602 35   117.00
      15 117.00
      20 117.00
      35 117.00
10/12/2025 16:41:10.401 46   117.20
      46 117.20
      46 117.20
10/12/2025 16:29:08.597 430   117.20
      430 117.20
      300 117.20
      130 117.20
10/12/2025 16:21:10.496 10   117.55
      10 117.55
      10 117.55
10/12/2025 16:20:16.841 10   117.60
      10 117.60
      10 117.60
10/12/2025 16:00:22.870 84   118.15
      84 118.15
      84 118.15
10/12/2025 15:58:48.710 1   118.15
      1 118.15
      1 118.15
10/12/2025 15:51:23.324 2   118.20
      2 118.20
      2 118.20
10/12/2025 15:41:52.691 5   118.35
      5 118.35
      5 118.35
10/12/2025 15:41:45.803 300   118.35
      300 118.35
      300 118.35
10/12/2025 15:41:44.900 77   118.40
      77 118.40
      77 118.40
10/12/2025 15:37:25.224 6   118.30
      6 118.30
      6 118.30
10/12/2025 15:28:51.752 160   118.40
      160 118.40
      160 118.40
10/12/2025 15:21:59.408 3   118.30
      3 118.30
      3 118.30
10/12/2025 15:21:33.642 2   118.35
      2 118.35
      2 118.35
10/12/2025 15:21:22.926 11   118.35
      11 118.35
      11 118.35
10/12/2025 15:15:30.889 1   118.40
      1 118.40
      1 118.40
10/12/2025 15:02:05.785 250   118.40
      250 118.40
      250 118.40
10/12/2025 14:56:07.695 16   118.45
      16 118.45
      16 118.45
10/12/2025 14:47:29.223 35   118.50
      35 118.50
      35 118.50
10/12/2025 14:46:59.357 1   118.45
      1 118.45
      1 118.45
10/12/2025 14:33:58.986 13   118.50
      13 118.50
      13 118.50
10/12/2025 14:31:05.696 2   118.45
      2 118.45
      2 118.45
10/12/2025 14:18:13.775 113   118.50
      113 118.50
      113 118.50
10/12/2025 14:09:38.995 1   118.55
      1 118.55
      1 118.55
10/12/2025 13:44:15.078 20   118.55
      20 118.55
      20 118.55
10/12/2025 13:31:11.307 20   118.65
      20 118.65
      20 118.65
10/12/2025 13:29:20.157 14   118.65
      14 118.65
      14 118.65
10/12/2025 13:28:28.494 100   118.70
      100 118.70
      100 118.70
10/12/2025 13:22:37.732 1   118.55
      1 118.55
      1 118.55
10/12/2025 12:56:49.662 12   118.25
      12 118.25
      12 118.25
10/12/2025 12:43:16.008 85   118.10
      85 118.10
      85 118.10
10/12/2025 12:26:36.019 255   118.05
      255 118.05
      255 118.05
10/12/2025 12:11:12.202 30   117.95
      30 117.95
      30 117.95
10/12/2025 12:10:22.877 222   117.85
      222 117.85
      222 117.85
10/12/2025 12:05:04.023 200   117.80
      4 117.80
      19 117.80
      200 117.80
      2 117.80
      11 117.80
      2 117.80
      1 117.80
      45 117.80
      79 117.80
      16 117.80
      16 117.80
      5 117.80
10/12/2025 12:04:58.508 110   117.75
      110 117.75
      110 117.75
10/12/2025 12:04:58.401 45   117.75
      45 117.75
      45 117.75
10/12/2025 12:04:58.353 12   117.75
      12 117.75
      9 117.75
      3 117.75
10/12/2025 12:04:58.295 46   117.75
      7 117.75
      46 117.75
      39 117.75
10/12/2025 12:04:58.220 31   117.75
      31 117.75
      31 117.75
10/12/2025 12:04:58.164 19   117.75
      19 117.75
      19 117.75
10/12/2025 11:38:57.961 8   118.00
      8 118.00
      8 118.00
10/12/2025 11:36:33.435 12   118.00
      12 118.00
      12 118.00
10/12/2025 11:36:24.188 300   118.00
      300 118.00
      300 118.00
10/12/2025 11:35:18.948 150   118.00
      150 118.00
      150 118.00
10/12/2025 11:31:35.073 60   117.90
      60 117.90
      60 117.90
10/12/2025 11:29:41.470 100   117.85
      100 117.85
      100 117.85
10/12/2025 11:28:05.945 120   117.95
      120 117.95
      120 117.95
10/12/2025 11:26:21.990 82   117.95
      82 117.95
      82 117.95
10/12/2025 11:22:44.560 20   117.90
      20 117.90
      20 117.90
10/12/2025 11:17:15.190 30   118.05
      30 118.05
      30 118.05
10/12/2025 11:07:40.049 19   118.15
      19 118.15
      19 118.15
10/12/2025 11:07:38.091 1   118.20
      1 118.20
      1 118.20
10/12/2025 11:07:14.848 1   118.15
      1 118.15
      1 118.15
10/12/2025 10:57:40.689 240   118.30
      240 118.30
      240 118.30
10/12/2025 10:38:23.898 41   117.90
      41 117.90
      41 117.90
10/12/2025 10:37:05.669 100   117.90
      100 117.90
      100 117.90
10/12/2025 10:36:06.922 1   118.00
      1 118.00
      1 118.00
10/12/2025 10:35:41.669 6   117.95
      6 117.95
      6 117.95
10/12/2025 10:34:18.672 1   117.60
      1 117.60
      1 117.60
10/12/2025 10:28:28.991 35   117.60
      35 117.60
      35 117.60
10/12/2025 10:25:36.429 1   117.60
      1 117.60
      1 117.60
10/12/2025 09:55:26.266 67   118.10
      67 118.10
      67 118.10
10/12/2025 09:50:28.110 3   117.90
      3 117.90
      3 117.90
10/12/2025 09:50:17.168 1   117.95
      1 117.95
      1 117.95
10/12/2025 09:49:41.344 1   117.95
      1 117.95
      1 117.95
10/12/2025 09:17:10.351 10   117.80
      10 117.80
      10 117.80
10/12/2025 09:16:34.344 20   117.95
      20 117.95
      20 117.95
10/12/2025 09:15:51.344 19   117.85
      19 117.85
      19 117.85
10/12/2025 09:15:14.245 115   117.55
      115 117.55
      115 117.55
10/12/2025 09:15:00.242 14   117.60
      14 117.60
      14 117.60
10/12/2025 09:14:26.318 28   117.30
      28 117.30
      28 117.30
10/12/2025 09:14:04.897 1 541   117.45
      1 291 117.45
      1 541 117.45
      90 117.45
      160 117.45
10/12/2025 09:13:53.718 300   117.50
      300 117.50
      300 117.50
10/12/2025 09:13:38.219 300   117.50
      266 117.50
      300 117.50
      30 117.50
      4 117.50
10/12/2025 09:13:22.960 27   117.85
      27 117.85
      27 117.85
10/12/2025 09:13:18.457 270   118.00
      45 118.00
      45 118.00
      50 118.00
      25 118.00
      25 118.00
      80 118.00
      270 118.00
10/12/2025 09:06:35.045 4   118.75
      4 118.75
      4 118.75
10/12/2025 09:05:53.327 100   118.65
      100 118.65
      100 118.65
10/12/2025 09:03:28.837 2   118.65
      2 118.65
      2 118.65
10/12/2025 08:46:11.975 1   118.05
      1 118.05
      1 118.05
10/12/2025 08:39:07.492 40   118.20
      40 118.20
      40 118.20
10/12/2025 08:19:52.131 16   118.20
      16 118.20
      16 118.20
10/12/2025 08:19:43.474 50   118.50
      50 118.50
      50 118.50
10/12/2025 08:16:32.097 50   118.75
      50 118.75
      50 118.75
10/12/2025 08:10:33.328 50   118.50
      50 118.50
      50 118.50
10/12/2025 08:04:45.581 50   118.20
      50 118.20
      50 118.20
10/12/2025 08:04:39.616 50   118.15
      50 118.15
      50 118.15
10/12/2025 08:02:24.924 1   118.15
      1 118.15
      1 118.15
10/12/2025 08:00:58.509 3   118.05
      3 118.05
      3 118.05
10/12/2025 08:00:54.246 50   118.05
      25 118.05
      50 118.05
      25 118.05
10/12/2025 08:00:43.920 77   118.10
      69 118.10
      70 118.10
      8 118.10
      1 118.10
      6 118.10
10/12/2025 08:00:08.175 1   118.65
      1 118.65
      1 118.65
10/12/2025 07:44:04.193 50   119.10
      50 119.10
      50 119.10
10/12/2025 07:43:05.621 50   119.35
      50 119.35
      50 119.35
10/12/2025 07:36:41.743 19   119.35
      19 119.35
      19 119.35
10/12/2025 07:36:29.020 50   119.25
      50 119.25
      50 119.25
10/12/2025 07:36:12.376 50   119.60
      50 119.60
      50 119.60
10/12/2025 07:34:50.653 14   119.75
      14 119.75
      14 119.75
10/12/2025 07:34:41.265 50   119.75
      50 119.75
      50 119.75
10/12/2025 07:33:44.278 15   119.80
      15 119.80
      15 119.80
10/12/2025 07:33:06.072 29   119.80
      4 119.80
      10 119.80
      15 119.80
      29 119.80
10/12/2025 07:33:03.464 150   119.80
      50 119.80
      146 119.80
      100 119.80
      4 119.80
10/12/2025 07:30:19.034 50   120.05
      50 120.05
      50 120.05
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)