VINCI S.A.
- Information
- Last
- Buy
- Sell
156
138
124.85
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
15/07/2025 | 21:16:38.217 | 20 | 124.85 | |
20 | 124.85 | |||
20 | 124.85 | |||
15/07/2025 | 21:15:42.601 | 20 | 124.80 | |
20 | 124.80 | |||
20 | 124.80 | |||
15/07/2025 | 20:34:39.313 | 3 | 124.95 | |
3 | 124.95 | |||
3 | 124.95 | |||
15/07/2025 | 20:34:23.912 | 1 | 125.05 | |
1 | 125.05 | |||
1 | 125.05 | |||
15/07/2025 | 20:32:06.347 | 5 | 124.95 | |
5 | 124.95 | |||
5 | 124.95 | |||
15/07/2025 | 20:03:39.331 | 50 | 125.00 | |
50 | 125.00 | |||
50 | 125.00 | |||
15/07/2025 | 20:03:12.624 | 50 | 124.50 | |
50 | 124.50 | |||
50 | 124.50 | |||
15/07/2025 | 20:02:29.101 | 1 | 124.50 | |
1 | 124.50 | |||
1 | 124.50 | |||
15/07/2025 | 19:53:43.232 | 40 | 124.25 | |
40 | 124.25 | |||
40 | 124.25 | |||
15/07/2025 | 19:40:35.826 | 20 | 124.25 | |
20 | 124.25 | |||
20 | 124.25 | |||
15/07/2025 | 19:39:17.861 | 3 | 124.25 | |
3 | 124.25 | |||
3 | 124.25 | |||
15/07/2025 | 19:27:11.325 | 50 | 123.85 | |
50 | 123.85 | |||
50 | 123.85 | |||
15/07/2025 | 19:23:09.711 | 10 | 123.85 | |
10 | 123.85 | |||
10 | 123.85 | |||
15/07/2025 | 19:00:01.075 | 12 | 123.80 | |
12 | 123.80 | |||
12 | 123.80 | |||
15/07/2025 | 18:24:46.987 | 40 | 124.00 | |
40 | 124.00 | |||
40 | 124.00 | |||
15/07/2025 | 18:24:03.333 | 1 | 124.00 | |
1 | 124.00 | |||
1 | 124.00 | |||
15/07/2025 | 18:22:21.996 | 10 | 123.85 | |
10 | 123.85 | |||
10 | 123.85 | |||
15/07/2025 | 18:10:01.170 | 30 | 123.85 | |
30 | 123.85 | |||
30 | 123.85 | |||
15/07/2025 | 17:56:05.689 | 16 | 124.00 | |
16 | 124.00 | |||
16 | 124.00 | |||
15/07/2025 | 17:45:17.664 | 10 | 123.95 | |
10 | 123.95 | |||
10 | 123.95 | |||
15/07/2025 | 17:35:36.876 | 40 | 123.90 | |
40 | 123.90 | |||
40 | 123.90 | |||
15/07/2025 | 17:35:36.158 | 2 | 123.90 | |
2 | 123.90 | |||
2 | 123.90 | |||
15/07/2025 | 17:22:48.760 | 15 | 124.05 | |
15 | 124.05 | |||
15 | 124.05 | |||
15/07/2025 | 17:22:13.672 | 100 | 124.05 | |
100 | 124.05 | |||
100 | 124.05 | |||
15/07/2025 | 17:21:42.509 | 5 | 124.00 | |
5 | 124.00 | |||
5 | 124.00 | |||
15/07/2025 | 17:09:01.334 | 18 | 124.25 | |
18 | 124.25 | |||
18 | 124.25 | |||
15/07/2025 | 16:59:53.459 | 37 | 124.00 | |
5 | 124.00 | |||
12 | 124.00 | |||
9 | 124.00 | |||
1 | 124.00 | |||
37 | 124.00 | |||
10 | 124.00 | |||
15/07/2025 | 16:59:48.219 | 250 | 124.00 | |
250 | 124.00 | |||
40 | 124.00 | |||
60 | 124.00 | |||
50 | 124.00 | |||
40 | 124.00 | |||
50 | 124.00 | |||
10 | 124.00 | |||
15/07/2025 | 16:56:34.661 | 7 | 124.05 | |
7 | 124.05 | |||
7 | 124.05 | |||
15/07/2025 | 16:43:43.139 | 150 | 124.25 | |
150 | 124.25 | |||
150 | 124.25 | |||
15/07/2025 | 16:43:27.450 | 250 | 124.25 | |
250 | 124.25 | |||
250 | 124.25 | |||
15/07/2025 | 16:41:33.652 | 25 | 124.25 | |
25 | 124.25 | |||
25 | 124.25 | |||
15/07/2025 | 16:39:55.463 | 39 | 124.15 | |
39 | 124.15 | |||
39 | 124.15 | |||
15/07/2025 | 16:39:54.752 | 50 | 124.20 | |
50 | 124.20 | |||
50 | 124.20 | |||
15/07/2025 | 16:19:55.363 | 1 | 124.65 | |
1 | 124.65 | |||
1 | 124.65 | |||
15/07/2025 | 16:17:32.740 | 1 | 124.30 | |
1 | 124.30 | |||
1 | 124.30 | |||
15/07/2025 | 16:09:33.867 | 401 | 124.40 | |
401 | 124.40 | |||
401 | 124.40 | |||
15/07/2025 | 16:09:27.334 | 250 | 124.40 | |
250 | 124.40 | |||
250 | 124.40 | |||
15/07/2025 | 16:01:26.681 | 20 | 124.50 | |
20 | 124.50 | |||
20 | 124.50 | |||
15/07/2025 | 16:00:03.647 | 1 | 124.40 | |
1 | 124.40 | |||
1 | 124.40 | |||
15/07/2025 | 15:58:20.290 | 3 | 124.45 | |
3 | 124.45 | |||
3 | 124.45 | |||
15/07/2025 | 15:47:39.510 | 1 | 124.35 | |
1 | 124.35 | |||
1 | 124.35 | |||
15/07/2025 | 15:47:03.774 | 35 | 124.40 | |
35 | 124.40 | |||
35 | 124.40 | |||
15/07/2025 | 15:44:58.808 | 150 | 124.40 | |
150 | 124.40 | |||
150 | 124.40 | |||
15/07/2025 | 15:42:44.865 | 35 | 124.40 | |
35 | 124.40 | |||
35 | 124.40 | |||
15/07/2025 | 15:42:44.835 | 26 | 124.40 | |
26 | 124.40 | |||
26 | 124.40 | |||
15/07/2025 | 15:42:41.434 | 150 | 124.40 | |
150 | 124.40 | |||
150 | 124.40 | |||
15/07/2025 | 15:42:41.370 | 1 | 124.45 | |
1 | 124.45 | |||
1 | 124.45 | |||
15/07/2025 | 15:42:21.095 | 250 | 124.40 | |
250 | 124.40 | |||
250 | 124.40 | |||
15/07/2025 | 15:40:09.857 | 1 | 124.45 | |
1 | 124.45 | |||
1 | 124.45 | |||
15/07/2025 | 15:39:53.509 | 49 | 124.45 | |
49 | 124.45 | |||
49 | 124.45 | |||
15/07/2025 | 15:39:53.155 | 100 | 124.45 | |
100 | 124.45 | |||
100 | 124.45 | |||
15/07/2025 | 15:38:35.233 | 15 | 124.50 | |
15 | 124.50 | |||
15 | 124.50 | |||
15/07/2025 | 15:38:04.175 | 1 | 124.45 | |
1 | 124.45 | |||
1 | 124.45 | |||
15/07/2025 | 15:37:38.943 | 520 | 124.45 | |
520 | 124.45 | |||
190 | 124.45 | |||
330 | 124.45 | |||
15/07/2025 | 15:37:30.800 | 250 | 124.45 | |
250 | 124.45 | |||
250 | 124.45 | |||
15/07/2025 | 15:37:09.535 | 1 | 124.40 | |
1 | 124.40 | |||
1 | 124.40 | |||
15/07/2025 | 15:16:42.406 | 10 | 124.85 | |
10 | 124.85 | |||
10 | 124.85 | |||
15/07/2025 | 15:13:41.197 | 200 | 124.80 | |
200 | 124.80 | |||
200 | 124.80 | |||
15/07/2025 | 14:58:22.951 | 11 | 124.50 | |
11 | 124.50 | |||
11 | 124.50 | |||
15/07/2025 | 14:55:38.821 | 3 | 124.35 | |
3 | 124.35 | |||
3 | 124.35 | |||
15/07/2025 | 14:55:09.941 | 1 | 124.40 | |
1 | 124.40 | |||
1 | 124.40 | |||
15/07/2025 | 14:44:59.300 | 150 | 124.55 | |
150 | 124.55 | |||
150 | 124.55 | |||
15/07/2025 | 14:36:28.373 | 16 | 124.70 | |
16 | 124.70 | |||
16 | 124.70 | |||
15/07/2025 | 14:33:12.365 | 60 | 124.60 | |
60 | 124.60 | |||
60 | 124.60 | |||
15/07/2025 | 14:32:35.697 | 169 | 124.60 | |
92 | 124.60 | |||
30 | 124.60 | |||
11 | 124.60 | |||
36 | 124.60 | |||
169 | 124.60 | |||
15/07/2025 | 14:32:35.661 | 36 | 124.60 | |
36 | 124.60 | |||
36 | 124.60 | |||
15/07/2025 | 14:29:17.070 | 102 | 124.45 | |
38 | 124.45 | |||
102 | 124.45 | |||
18 | 124.45 | |||
46 | 124.45 | |||
15/07/2025 | 14:29:17.004 | 63 | 124.45 | |
63 | 124.45 | |||
4 | 124.45 | |||
23 | 124.45 | |||
36 | 124.45 | |||
15/07/2025 | 14:29:16.909 | 6 | 124.45 | |
6 | 124.45 | |||
6 | 124.45 | |||
15/07/2025 | 14:28:28.082 | 1 | 124.45 | |
1 | 124.45 | |||
1 | 124.45 | |||
15/07/2025 | 14:01:32.449 | 1 | 124.15 | |
1 | 124.15 | |||
1 | 124.15 | |||
15/07/2025 | 13:56:24.102 | 1 | 124.15 | |
1 | 124.15 | |||
1 | 124.15 | |||
15/07/2025 | 13:54:20.817 | 100 | 124.10 | |
15 | 124.10 | |||
85 | 124.10 | |||
100 | 124.10 | |||
15/07/2025 | 13:46:28.203 | 45 | 124.20 | |
45 | 124.20 | |||
45 | 124.20 | |||
15/07/2025 | 13:25:04.354 | 12 | 124.30 | |
12 | 124.30 | |||
12 | 124.30 | |||
15/07/2025 | 13:19:15.678 | 10 | 124.35 | |
10 | 124.35 | |||
10 | 124.35 | |||
15/07/2025 | 13:08:33.702 | 1 | 124.50 | |
1 | 124.50 | |||
1 | 124.50 | |||
15/07/2025 | 13:07:46.400 | 1 | 124.40 | |
1 | 124.40 | |||
1 | 124.40 | |||
15/07/2025 | 13:04:51.083 | 140 | 124.50 | |
140 | 124.50 | |||
140 | 124.50 | |||
15/07/2025 | 12:53:48.499 | 1 | 124.55 | |
1 | 124.55 | |||
1 | 124.55 | |||
15/07/2025 | 12:51:03.963 | 1 | 124.45 | |
1 | 124.45 | |||
1 | 124.45 | |||
15/07/2025 | 12:50:25.524 | 2 | 124.40 | |
2 | 124.40 | |||
2 | 124.40 | |||
15/07/2025 | 12:37:04.904 | 151 | 124.55 | |
151 | 124.55 | |||
151 | 124.55 | |||
15/07/2025 | 12:36:53.917 | 250 | 124.55 | |
250 | 124.55 | |||
250 | 124.55 | |||
15/07/2025 | 12:35:21.845 | 250 | 124.55 | |
250 | 124.55 | |||
250 | 124.55 | |||
15/07/2025 | 12:35:15.408 | 59 | 124.60 | |
59 | 124.60 | |||
59 | 124.60 | |||
15/07/2025 | 12:18:39.545 | 3 | 124.50 | |
3 | 124.50 | |||
3 | 124.50 | |||
15/07/2025 | 12:18:33.103 | 1 | 124.55 | |
1 | 124.55 | |||
1 | 124.55 | |||
15/07/2025 | 12:12:34.071 | 191 | 124.55 | |
191 | 124.55 | |||
191 | 124.55 | |||
15/07/2025 | 12:07:40.626 | 1 | 124.60 | |
1 | 124.60 | |||
1 | 124.60 | |||
15/07/2025 | 12:05:19.062 | 8 | 124.60 | |
8 | 124.60 | |||
8 | 124.60 | |||
15/07/2025 | 11:49:10.387 | 4 | 124.65 | |
4 | 124.65 | |||
4 | 124.65 | |||
15/07/2025 | 11:37:48.332 | 36 | 124.60 | |
36 | 124.60 | |||
36 | 124.60 | |||
15/07/2025 | 11:23:02.264 | 250 | 124.65 | |
250 | 124.65 | |||
250 | 124.65 | |||
15/07/2025 | 11:19:18.543 | 1 | 124.80 | |
1 | 124.80 | |||
1 | 124.80 | |||
15/07/2025 | 11:15:48.175 | 22 | 124.80 | |
22 | 124.80 | |||
22 | 124.80 | |||
15/07/2025 | 11:04:56.210 | 40 | 124.75 | |
40 | 124.75 | |||
40 | 124.75 | |||
15/07/2025 | 11:04:47.016 | 20 | 124.70 | |
20 | 124.70 | |||
20 | 124.70 | |||
15/07/2025 | 11:02:13.008 | 7 | 124.85 | |
7 | 124.85 | |||
7 | 124.85 | |||
15/07/2025 | 10:52:41.098 | 30 | 125.00 | |
30 | 125.00 | |||
30 | 125.00 | |||
15/07/2025 | 10:49:02.880 | 150 | 124.95 | |
150 | 124.95 | |||
150 | 124.95 | |||
15/07/2025 | 10:48:35.440 | 20 | 124.95 | |
20 | 124.95 | |||
20 | 124.95 | |||
15/07/2025 | 10:38:30.011 | 12 | 124.95 | |
12 | 124.95 | |||
12 | 124.95 | |||
15/07/2025 | 09:59:06.488 | 150 | 125.25 | |
150 | 125.25 | |||
150 | 125.25 | |||
15/07/2025 | 09:48:12.343 | 5 | 125.00 | |
5 | 125.00 | |||
5 | 125.00 | |||
15/07/2025 | 09:43:08.251 | 119 | 125.05 | |
119 | 125.05 | |||
119 | 125.05 | |||
15/07/2025 | 09:37:24.793 | 100 | 125.05 | |
100 | 125.05 | |||
100 | 125.05 | |||
15/07/2025 | 09:36:39.480 | 3 | 124.95 | |
3 | 124.95 | |||
3 | 124.95 | |||
15/07/2025 | 09:36:27.604 | 1 | 125.00 | |
1 | 125.00 | |||
1 | 125.00 | |||
15/07/2025 | 09:34:45.513 | 8 | 125.00 | |
8 | 125.00 | |||
8 | 125.00 | |||
15/07/2025 | 09:33:31.976 | 1 | 125.00 | |
1 | 125.00 | |||
1 | 125.00 | |||
15/07/2025 | 09:31:38.091 | 1 | 125.00 | |
1 | 125.00 | |||
1 | 125.00 | |||
15/07/2025 | 09:31:28.466 | 14 | 125.00 | |
14 | 125.00 | |||
14 | 125.00 | |||
15/07/2025 | 09:30:39.478 | 21 | 125.00 | |
21 | 125.00 | |||
21 | 125.00 | |||
15/07/2025 | 09:28:32.008 | 150 | 124.80 | |
150 | 124.80 | |||
150 | 124.80 | |||
15/07/2025 | 09:28:12.066 | 250 | 124.80 | |
250 | 124.80 | |||
250 | 124.80 | |||
15/07/2025 | 09:26:20.212 | 8 | 124.80 | |
8 | 124.80 | |||
8 | 124.80 | |||
15/07/2025 | 09:24:29.508 | 6 | 124.75 | |
6 | 124.75 | |||
6 | 124.75 | |||
15/07/2025 | 09:16:46.212 | 16 | 125.00 | |
16 | 125.00 | |||
16 | 125.00 | |||
15/07/2025 | 09:09:41.532 | 1 | 125.20 | |
1 | 125.20 | |||
1 | 125.20 | |||
15/07/2025 | 09:07:27.085 | 100 | 125.30 | |
100 | 125.30 | |||
100 | 125.30 | |||
15/07/2025 | 09:06:30.019 | 50 | 125.35 | |
50 | 125.35 | |||
50 | 125.35 | |||
15/07/2025 | 09:01:50.722 | 90 | 125.90 | |
90 | 125.90 | |||
90 | 125.90 | |||
15/07/2025 | 09:01:21.124 | 1 | 125.95 | |
1 | 125.95 | |||
1 | 125.95 | |||
15/07/2025 | 08:50:59.187 | 50 | 125.95 | |
50 | 125.95 | |||
50 | 125.95 | |||
15/07/2025 | 08:43:40.352 | 1 | 126.75 | |
1 | 126.75 | |||
1 | 126.75 | |||
15/07/2025 | 08:37:11.147 | 10 | 126.80 | |
10 | 126.80 | |||
10 | 126.80 | |||
15/07/2025 | 08:33:29.351 | 25 | 125.95 | |
25 | 125.95 | |||
25 | 125.95 | |||
15/07/2025 | 08:26:56.869 | 12 | 126.85 | |
12 | 126.85 | |||
12 | 126.85 | |||
15/07/2025 | 08:13:22.070 | 1 | 125.95 | |
1 | 125.95 | |||
1 | 125.95 | |||
15/07/2025 | 08:01:09.234 | 3 | 125.95 | |
3 | 125.95 | |||
3 | 125.95 | |||
15/07/2025 | 08:00:59.490 | 1 | 126.50 | |
1 | 126.50 | |||
1 | 126.50 | |||
15/07/2025 | 08:00:56.171 | 16 | 126.50 | |
16 | 126.50 | |||
16 | 126.50 | |||
15/07/2025 | 08:00:41.979 | 1 | 126.50 | |
1 | 126.50 | |||
1 | 126.50 | |||
15/07/2025 | 08:00:31.538 | 1 | 125.95 | |
1 | 125.95 | |||
1 | 125.95 | |||
15/07/2025 | 07:40:27.230 | 50 | 125.95 | |
50 | 125.95 | |||
50 | 125.95 | |||
15/07/2025 | 07:30:13.925 | 50 | 126.65 | |
50 | 126.65 | |||
50 | 126.65 |
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:
15/07/2025 @ 22:00:00
Last Update:
15/07/2025 @ 22:00:00