VINCI S.A.

154

129

119.45

Date Time Volume Order Volume Price
21/11/2025 21:19:30.121 26   119.45
      26 119.45
      26 119.45
21/11/2025 20:15:22.140 1   119.65
      1 119.65
      1 119.65
21/11/2025 19:59:47.668 2   119.55
      2 119.55
      2 119.55
21/11/2025 19:35:35.826 9   119.20
      9 119.20
      9 119.20
21/11/2025 19:35:35.636 1   119.20
      1 119.20
      1 119.20
21/11/2025 19:35:25.770 10   119.95
      10 119.95
      10 119.95
21/11/2025 19:35:25.612 50   119.95
      50 119.95
      50 119.95
21/11/2025 19:35:25.444 50   119.95
      50 119.95
      50 119.95
21/11/2025 19:35:25.284 50   119.95
      50 119.95
      50 119.95
21/11/2025 19:35:25.099 50   119.95
      50 119.95
      50 119.95
21/11/2025 19:35:12.330 50   119.55
      50 119.55
      50 119.55
21/11/2025 19:30:31.445 41   119.00
      41 119.00
      41 119.00
21/11/2025 19:30:31.338 50   119.00
      50 119.00
      50 119.00
21/11/2025 19:29:14.393 11   118.95
      11 118.95
      11 118.95
21/11/2025 19:20:32.865 14   118.95
      14 118.95
      14 118.95
21/11/2025 19:14:01.218 9   119.00
      9 119.00
      9 119.00
21/11/2025 18:36:18.857 1   119.95
      1 119.95
      1 119.95
21/11/2025 18:35:42.340 1   119.30
      1 119.30
      1 119.30
21/11/2025 18:28:34.095 50   119.95
      50 119.95
      50 119.95
21/11/2025 18:27:41.891 50   119.75
      50 119.75
      50 119.75
21/11/2025 18:20:49.208 1   118.80
      1 118.80
      1 118.80
21/11/2025 17:48:10.135 8   119.40
      8 119.40
      8 119.40
21/11/2025 17:36:09.360 123   118.35
      123 118.35
      123 118.35
21/11/2025 17:09:00.087 1   119.10
      1 119.10
      1 119.10
21/11/2025 16:47:51.728 257   119.15
      257 119.15
      257 119.15
21/11/2025 16:47:09.081 17 586   119.10
      17 586 119.10
      17 586 119.10
21/11/2025 16:46:47.943 557   119.25
      257 119.25
      300 119.25
      557 119.25
21/11/2025 16:46:23.716 300   119.25
      300 119.25
      300 119.25
21/11/2025 16:46:21.662 300   119.25
      300 119.25
      300 119.25
21/11/2025 16:37:01.367 21   118.80
      21 118.80
      21 118.80
21/11/2025 16:27:23.758 47   119.05
      47 119.05
      47 119.05
21/11/2025 16:15:28.016 8   118.85
      8 118.85
      8 118.85
21/11/2025 16:02:49.730 15   118.75
      15 118.75
      15 118.75
21/11/2025 15:58:54.969 69   118.65
      69 118.65
      69 118.65
21/11/2025 15:58:50.434 284   118.70
      284 118.70
      284 118.70
21/11/2025 15:56:03.752 3   118.85
      3 118.85
      3 118.85
21/11/2025 15:51:59.912 1   118.85
      1 118.85
      1 118.85
21/11/2025 15:50:39.755 1   118.75
      1 118.75
      1 118.75
21/11/2025 15:48:40.980 5   118.85
      5 118.85
      5 118.85
21/11/2025 15:39:36.236 80   118.70
      80 118.70
      80 118.70
21/11/2025 15:38:48.814 20   118.65
      20 118.65
      20 118.65
21/11/2025 15:34:31.085 1   118.80
      1 118.80
      1 118.80
21/11/2025 15:30:00.011 250   118.95
      250 118.95
      250 118.95
21/11/2025 15:29:50.548 300   118.95
      300 118.95
      300 118.95
21/11/2025 15:12:32.659 10   118.65
      10 118.65
      10 118.65
21/11/2025 15:09:30.858 280   118.70
      280 118.70
      280 118.70
21/11/2025 15:06:43.159 85   118.65
      85 118.65
      85 118.65
21/11/2025 15:06:12.437 14   118.70
      14 118.70
      14 118.70
21/11/2025 15:05:38.823 278   118.65
      278 118.65
      278 118.65
21/11/2025 15:03:01.874 17   118.70
      17 118.70
      17 118.70
21/11/2025 14:47:50.846 9   118.90
      9 118.90
      9 118.90
21/11/2025 14:35:28.360 1   118.70
      1 118.70
      1 118.70
21/11/2025 14:29:17.083 7   118.50
      7 118.50
      7 118.50
21/11/2025 14:18:43.271 44   118.60
      44 118.60
      44 118.60
21/11/2025 14:16:47.917 41   118.60
      41 118.60
      41 118.60
21/11/2025 14:07:42.347 25   118.45
      25 118.45
      25 118.45
21/11/2025 14:07:08.266 300   118.45
      300 118.45
      300 118.45
21/11/2025 13:57:42.777 60   118.50
      60 118.50
      60 118.50
21/11/2025 13:57:13.286 100   118.40
      100 118.40
      100 118.40
21/11/2025 13:57:11.274 19   118.50
      19 118.50
      19 118.50
21/11/2025 13:56:48.661 100   118.45
      100 118.45
      100 118.45
21/11/2025 13:53:28.068 15   118.55
      15 118.55
      15 118.55
21/11/2025 13:47:39.938 45   118.70
      45 118.70
      45 118.70
21/11/2025 13:35:49.107 22   118.50
      22 118.50
      22 118.50
21/11/2025 13:26:28.202 50   118.00
      50 118.00
      50 118.00
21/11/2025 13:23:39.247 1   117.90
      1 117.90
      1 117.90
21/11/2025 13:20:27.930 1   118.40
      1 118.40
      1 118.40
21/11/2025 13:09:23.216 51   118.30
      51 118.30
      2 118.30
      12 118.30
      17 118.30
      16 118.30
      4 118.30
21/11/2025 13:09:23.186 22   118.30
      22 118.30
      22 118.30
21/11/2025 13:09:15.152 146   118.30
      146 118.30
      1 118.30
      21 118.30
      16 118.30
      6 118.30
      1 118.30
      19 118.30
      24 118.30
      19 118.30
      12 118.30
      27 118.30
21/11/2025 13:09:04.704 120   118.20
      120 118.20
      2 118.20
      7 118.20
      38 118.20
      19 118.20
      19 118.20
      9 118.20
      4 118.20
      19 118.20
      3 118.20
21/11/2025 13:09:04.632 11   118.20
      11 118.20
      11 118.20
21/11/2025 13:09:01.704 7   118.20
      7 118.20
      7 118.20
21/11/2025 13:09:01.588 20   118.20
      20 118.20
      20 118.20
21/11/2025 13:09:01.328 24   118.20
      24 118.20
      24 118.20
21/11/2025 13:06:45.270 2   118.25
      2 118.25
      2 118.25
21/11/2025 13:06:40.584 5   118.30
      5 118.30
      5 118.30
21/11/2025 12:56:25.324 1   118.35
      1 118.35
      1 118.35
21/11/2025 12:56:01.408 50   118.45
      50 118.45
      50 118.45
21/11/2025 12:52:56.006 67   118.60
      67 118.60
      67 118.60
21/11/2025 12:50:48.458 18   118.65
      18 118.65
      18 118.65
21/11/2025 12:44:24.814 1   118.55
      1 118.55
      1 118.55
21/11/2025 12:28:22.405 8   118.35
      8 118.35
      8 118.35
21/11/2025 12:15:52.477 3   118.60
      3 118.60
      3 118.60
21/11/2025 12:05:56.945 8   118.40
      8 118.40
      8 118.40
21/11/2025 12:02:51.018 25   118.50
      25 118.50
      15 118.50
      10 118.50
21/11/2025 11:52:16.600 10   118.20
      10 118.20
      10 118.20
21/11/2025 11:47:19.199 10   118.10
      10 118.10
      10 118.10
21/11/2025 11:40:29.163 21   118.30
      21 118.30
      21 118.30
21/11/2025 11:35:35.274 2   118.20
      2 118.20
      2 118.20
21/11/2025 11:34:13.882 1   118.15
      1 118.15
      1 118.15
21/11/2025 11:31:43.110 100   118.00
      100 118.00
      100 118.00
21/11/2025 11:17:06.214 45   118.10
      45 118.10
      45 118.10
21/11/2025 11:11:50.439 50   118.15
      50 118.15
      50 118.15
21/11/2025 10:52:11.530 3   118.00
      3 118.00
      3 118.00
21/11/2025 10:51:49.391 2   118.05
      2 118.05
      2 118.05
21/11/2025 10:50:24.417 1   117.90
      1 117.90
      1 117.90
21/11/2025 10:47:33.063 1   117.70
      1 117.70
      1 117.70
21/11/2025 10:43:26.697 25   117.75
      25 117.75
      25 117.75
21/11/2025 10:40:55.304 30   117.90
      30 117.90
      30 117.90
21/11/2025 10:26:23.088 20   118.50
      20 118.50
      20 118.50
21/11/2025 10:16:44.363 208   118.00
      208 118.00
      208 118.00
21/11/2025 10:15:30.753 82   118.05
      82 118.05
      82 118.05
21/11/2025 10:14:51.215 300   118.00
      300 118.00
      300 118.00
21/11/2025 10:09:58.559 16   118.05
      16 118.05
      16 118.05
21/11/2025 10:06:48.970 4   117.95
      4 117.95
      4 117.95
21/11/2025 10:05:48.721 42   117.95
      42 117.95
      42 117.95
21/11/2025 09:58:11.210 7   118.00
      7 118.00
      7 118.00
21/11/2025 09:55:18.830 1   118.00
      1 118.00
      1 118.00
21/11/2025 09:34:38.605 6   117.25
      6 117.25
      6 117.25
21/11/2025 09:26:00.853 21   117.45
      21 117.45
      21 117.45
21/11/2025 09:23:37.536 1   117.35
      1 117.35
      1 117.35
21/11/2025 09:21:34.642 200   116.65
      200 116.65
      200 116.65
21/11/2025 09:17:40.507 4   116.70
      4 116.70
      4 116.70
21/11/2025 09:17:19.940 10   116.85
      10 116.85
      10 116.85
21/11/2025 09:16:17.133 8   116.85
      8 116.85
      8 116.85
21/11/2025 09:01:43.293 100   116.30
      100 116.30
      78 116.30
      22 116.30
21/11/2025 08:58:33.239 1   115.75
      1 115.75
      1 115.75
21/11/2025 08:53:36.596 50   115.65
      50 115.65
      50 115.65
21/11/2025 08:31:52.233 50   115.60
      50 115.60
      50 115.60
21/11/2025 08:26:48.097 10   115.60
      10 115.60
      10 115.60
21/11/2025 08:00:15.467 3   115.60
      3 115.60
      3 115.60
21/11/2025 08:00:13.686 1   115.35
      1 115.35
      1 115.35
21/11/2025 08:00:02.782 2   115.60
      2 115.60
      2 115.60
21/11/2025 07:46:17.913 20   115.60
      20 115.60
      20 115.60
21/11/2025 07:42:15.925 50   115.10
      50 115.10
      50 115.10
21/11/2025 07:32:30.533 109   115.05
      109 115.05
      109 115.05
21/11/2025 07:32:28.210 8   115.05
      8 115.05
      8 115.05
21/11/2025 07:30:11.268 102   115.05
      100 115.05
      102 115.05
      2 115.05
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)