VINCI S.A.
- Information
- Last
- Buy
- Sell
153
122
126.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 21:26:12.957 | 13 | 126.00 | |
| 13 | 126.00 | |||
| 13 | 126.00 | |||
| 01/07/2026 | 20:40:11.868 | 3 | 125.00 | |
| 3 | 125.00 | |||
| 3 | 125.00 | |||
| 01/07/2026 | 20:39:48.233 | 9 | 125.70 | |
| 9 | 125.70 | |||
| 9 | 125.70 | |||
| 01/07/2026 | 20:38:12.571 | 5 | 125.70 | |
| 5 | 125.70 | |||
| 5 | 125.70 | |||
| 01/07/2026 | 20:31:12.078 | 1 | 125.75 | |
| 1 | 125.75 | |||
| 1 | 125.75 | |||
| 01/07/2026 | 20:30:45.745 | 1 | 125.75 | |
| 1 | 125.75 | |||
| 1 | 125.75 | |||
| 01/07/2026 | 20:27:55.995 | 1 | 124.65 | |
| 1 | 124.65 | |||
| 1 | 124.65 | |||
| 01/07/2026 | 20:18:55.193 | 10 | 125.90 | |
| 10 | 125.90 | |||
| 10 | 125.90 | |||
| 01/07/2026 | 20:08:40.027 | 1 | 126.00 | |
| 1 | 126.00 | |||
| 1 | 126.00 | |||
| 01/07/2026 | 19:32:35.997 | 14 | 126.00 | |
| 14 | 126.00 | |||
| 14 | 126.00 | |||
| 01/07/2026 | 19:09:38.115 | 4 | 125.95 | |
| 4 | 125.95 | |||
| 4 | 125.95 | |||
| 01/07/2026 | 18:58:55.579 | 4 | 126.00 | |
| 4 | 126.00 | |||
| 4 | 126.00 | |||
| 01/07/2026 | 18:30:39.207 | 25 | 124.85 | |
| 21 | 124.85 | |||
| 25 | 124.85 | |||
| 4 | 124.85 | |||
| 01/07/2026 | 18:20:51.746 | 2 | 126.15 | |
| 2 | 126.15 | |||
| 2 | 126.15 | |||
| 01/07/2026 | 17:56:53.417 | 1 | 124.70 | |
| 1 | 124.70 | |||
| 1 | 124.70 | |||
| 01/07/2026 | 17:52:17.813 | 1 | 126.15 | |
| 1 | 126.15 | |||
| 1 | 126.15 | |||
| 01/07/2026 | 17:46:05.838 | 20 | 124.60 | |
| 20 | 124.60 | |||
| 20 | 124.60 | |||
| 01/07/2026 | 17:36:48.552 | 10 | 124.40 | |
| 10 | 124.40 | |||
| 10 | 124.40 | |||
| 01/07/2026 | 17:36:22.117 | 1 | 124.45 | |
| 1 | 124.45 | |||
| 1 | 124.45 | |||
| 01/07/2026 | 17:35:31.513 | 1 | 124.50 | |
| 1 | 124.50 | |||
| 1 | 124.50 | |||
| 01/07/2026 | 17:27:19.970 | 1 | 124.30 | |
| 1 | 124.30 | |||
| 1 | 124.30 | |||
| 01/07/2026 | 17:27:01.558 | 1 | 124.25 | |
| 1 | 124.25 | |||
| 1 | 124.25 | |||
| 01/07/2026 | 17:26:55.779 | 2 | 124.30 | |
| 2 | 124.30 | |||
| 2 | 124.30 | |||
| 01/07/2026 | 17:22:45.951 | 13 | 124.05 | |
| 13 | 124.05 | |||
| 13 | 124.05 | |||
| 01/07/2026 | 16:59:25.497 | 25 | 124.50 | |
| 25 | 124.50 | |||
| 25 | 124.50 | |||
| 01/07/2026 | 16:58:15.005 | 3 | 124.50 | |
| 3 | 124.50 | |||
| 3 | 124.50 | |||
| 01/07/2026 | 16:56:26.574 | 1 | 124.40 | |
| 1 | 124.40 | |||
| 1 | 124.40 | |||
| 01/07/2026 | 16:55:45.049 | 52 | 124.40 | |
| 52 | 124.40 | |||
| 52 | 124.40 | |||
| 01/07/2026 | 16:54:46.189 | 30 | 124.35 | |
| 30 | 124.35 | |||
| 30 | 124.35 | |||
| 01/07/2026 | 16:41:50.238 | 46 | 124.45 | |
| 46 | 124.45 | |||
| 46 | 124.45 | |||
| 01/07/2026 | 16:39:43.580 | 9 | 124.50 | |
| 9 | 124.50 | |||
| 9 | 124.50 | |||
| 01/07/2026 | 16:35:33.447 | 30 | 124.65 | |
| 30 | 124.65 | |||
| 30 | 124.65 | |||
| 01/07/2026 | 16:27:47.879 | 85 | 124.55 | |
| 85 | 124.55 | |||
| 85 | 124.55 | |||
| 01/07/2026 | 16:26:51.970 | 34 | 124.65 | |
| 34 | 124.65 | |||
| 34 | 124.65 | |||
| 01/07/2026 | 16:22:32.909 | 20 | 124.60 | |
| 20 | 124.60 | |||
| 20 | 124.60 | |||
| 01/07/2026 | 16:08:00.596 | 10 | 124.50 | |
| 10 | 124.50 | |||
| 10 | 124.50 | |||
| 01/07/2026 | 16:00:01.898 | 1 | 125.10 | |
| 1 | 125.10 | |||
| 1 | 125.10 | |||
| 01/07/2026 | 15:45:16.969 | 5 | 125.05 | |
| 5 | 125.05 | |||
| 5 | 125.05 | |||
| 01/07/2026 | 15:40:00.198 | 13 | 124.85 | |
| 13 | 124.85 | |||
| 13 | 124.85 | |||
| 01/07/2026 | 15:37:42.026 | 3 | 124.60 | |
| 3 | 124.60 | |||
| 3 | 124.60 | |||
| 01/07/2026 | 15:37:33.530 | 1 | 124.65 | |
| 1 | 124.65 | |||
| 1 | 124.65 | |||
| 01/07/2026 | 15:32:32.483 | 11 | 125.00 | |
| 11 | 125.00 | |||
| 11 | 125.00 | |||
| 01/07/2026 | 15:26:41.915 | 1 | 124.90 | |
| 1 | 124.90 | |||
| 1 | 124.90 | |||
| 01/07/2026 | 15:21:27.623 | 5 | 125.15 | |
| 5 | 125.15 | |||
| 5 | 125.15 | |||
| 01/07/2026 | 15:17:52.432 | 2 | 125.15 | |
| 2 | 125.15 | |||
| 2 | 125.15 | |||
| 01/07/2026 | 15:13:31.234 | 1 | 125.15 | |
| 1 | 125.15 | |||
| 1 | 125.15 | |||
| 01/07/2026 | 15:08:00.353 | 2 | 125.00 | |
| 2 | 125.00 | |||
| 2 | 125.00 | |||
| 01/07/2026 | 15:06:30.789 | 1 | 125.20 | |
| 1 | 125.20 | |||
| 1 | 125.20 | |||
| 01/07/2026 | 14:48:15.253 | 124 | 124.95 | |
| 124 | 124.95 | |||
| 124 | 124.95 | |||
| 01/07/2026 | 14:48:14.313 | 61 | 125.00 | |
| 61 | 125.00 | |||
| 61 | 125.00 | |||
| 01/07/2026 | 14:23:48.059 | 2 | 124.50 | |
| 2 | 124.50 | |||
| 2 | 124.50 | |||
| 01/07/2026 | 14:09:48.908 | 15 | 124.35 | |
| 15 | 124.35 | |||
| 15 | 124.35 | |||
| 01/07/2026 | 14:06:54.512 | 11 | 124.20 | |
| 11 | 124.20 | |||
| 11 | 124.20 | |||
| 01/07/2026 | 14:04:56.862 | 45 | 124.25 | |
| 45 | 124.25 | |||
| 45 | 124.25 | |||
| 01/07/2026 | 14:04:56.802 | 1 | 124.25 | |
| 1 | 124.25 | |||
| 1 | 124.25 | |||
| 01/07/2026 | 13:58:50.043 | 1 | 124.50 | |
| 1 | 124.50 | |||
| 1 | 124.50 | |||
| 01/07/2026 | 13:57:34.904 | 1 | 124.50 | |
| 1 | 124.50 | |||
| 1 | 124.50 | |||
| 01/07/2026 | 13:55:04.578 | 1 | 124.65 | |
| 1 | 124.65 | |||
| 1 | 124.65 | |||
| 01/07/2026 | 13:53:18.567 | 40 | 124.65 | |
| 40 | 124.65 | |||
| 40 | 124.65 | |||
| 01/07/2026 | 13:53:07.002 | 1 | 124.55 | |
| 1 | 124.55 | |||
| 1 | 124.55 | |||
| 01/07/2026 | 13:52:07.613 | 30 | 124.65 | |
| 30 | 124.65 | |||
| 30 | 124.65 | |||
| 01/07/2026 | 13:48:58.926 | 42 | 125.00 | |
| 5 | 125.00 | |||
| 2 | 125.00 | |||
| 10 | 125.00 | |||
| 10 | 125.00 | |||
| 15 | 125.00 | |||
| 42 | 125.00 | |||
| 01/07/2026 | 13:47:11.110 | 3 | 125.00 | |
| 1 | 125.00 | |||
| 3 | 125.00 | |||
| 2 | 125.00 | |||
| 01/07/2026 | 13:39:41.930 | 3 | 125.15 | |
| 3 | 125.15 | |||
| 3 | 125.15 | |||
| 01/07/2026 | 13:39:38.897 | 1 | 125.20 | |
| 1 | 125.20 | |||
| 1 | 125.20 | |||
| 01/07/2026 | 13:30:37.654 | 380 | 125.25 | |
| 14 | 125.25 | |||
| 15 | 125.25 | |||
| 3 | 125.25 | |||
| 1 | 125.25 | |||
| 43 | 125.25 | |||
| 6 | 125.25 | |||
| 3 | 125.25 | |||
| 2 | 125.25 | |||
| 2 | 125.25 | |||
| 17 | 125.25 | |||
| 9 | 125.25 | |||
| 4 | 125.25 | |||
| 4 | 125.25 | |||
| 11 | 125.25 | |||
| 2 | 125.25 | |||
| 21 | 125.25 | |||
| 7 | 125.25 | |||
| 2 | 125.25 | |||
| 18 | 125.25 | |||
| 165 | 125.25 | |||
| 380 | 125.25 | |||
| 9 | 125.25 | |||
| 22 | 125.25 | |||
| 01/07/2026 | 13:30:18.544 | 40 | 125.20 | |
| 9 | 125.20 | |||
| 40 | 125.20 | |||
| 13 | 125.20 | |||
| 18 | 125.20 | |||
| 01/07/2026 | 13:30:18.513 | 144 | 125.20 | |
| 144 | 125.20 | |||
| 144 | 125.20 | |||
| 01/07/2026 | 13:13:30.358 | 5 | 125.35 | |
| 5 | 125.35 | |||
| 5 | 125.35 | |||
| 01/07/2026 | 13:03:04.901 | 1 | 125.45 | |
| 1 | 125.45 | |||
| 1 | 125.45 | |||
| 01/07/2026 | 13:00:04.589 | 20 | 125.35 | |
| 20 | 125.35 | |||
| 20 | 125.35 | |||
| 01/07/2026 | 12:52:03.651 | 1 | 125.60 | |
| 1 | 125.60 | |||
| 1 | 125.60 | |||
| 01/07/2026 | 12:34:07.493 | 15 | 125.80 | |
| 15 | 125.80 | |||
| 15 | 125.80 | |||
| 01/07/2026 | 12:31:21.071 | 82 | 125.80 | |
| 82 | 125.80 | |||
| 82 | 125.80 | |||
| 01/07/2026 | 12:31:01.415 | 55 | 125.75 | |
| 55 | 125.75 | |||
| 55 | 125.75 | |||
| 01/07/2026 | 12:14:33.583 | 40 | 125.80 | |
| 40 | 125.80 | |||
| 40 | 125.80 | |||
| 01/07/2026 | 12:09:12.034 | 18 | 125.80 | |
| 18 | 125.80 | |||
| 18 | 125.80 | |||
| 01/07/2026 | 12:02:13.730 | 10 | 126.00 | |
| 10 | 126.00 | |||
| 10 | 126.00 | |||
| 01/07/2026 | 11:48:43.916 | 2 | 125.90 | |
| 2 | 125.90 | |||
| 2 | 125.90 | |||
| 01/07/2026 | 11:46:11.300 | 423 | 126.00 | |
| 423 | 126.00 | |||
| 423 | 126.00 | |||
| 01/07/2026 | 11:45:57.566 | 250 | 125.95 | |
| 250 | 125.95 | |||
| 250 | 125.95 | |||
| 01/07/2026 | 11:40:48.519 | 16 | 125.95 | |
| 16 | 125.95 | |||
| 16 | 125.95 | |||
| 01/07/2026 | 11:40:36.694 | 1 | 125.90 | |
| 1 | 125.90 | |||
| 1 | 125.90 | |||
| 01/07/2026 | 11:32:14.869 | 30 | 126.10 | |
| 30 | 126.10 | |||
| 30 | 126.10 | |||
| 01/07/2026 | 11:07:52.793 | 20 | 126.10 | |
| 20 | 126.10 | |||
| 20 | 126.10 | |||
| 01/07/2026 | 11:05:43.026 | 1 | 126.10 | |
| 1 | 126.10 | |||
| 1 | 126.10 | |||
| 01/07/2026 | 10:46:17.144 | 28 | 126.45 | |
| 28 | 126.45 | |||
| 28 | 126.45 | |||
| 01/07/2026 | 10:46:16.939 | 28 | 126.45 | |
| 28 | 126.45 | |||
| 28 | 126.45 | |||
| 01/07/2026 | 10:44:42.039 | 4 | 126.45 | |
| 4 | 126.45 | |||
| 4 | 126.45 | |||
| 01/07/2026 | 10:39:36.488 | 1 | 126.55 | |
| 1 | 126.55 | |||
| 1 | 126.55 | |||
| 01/07/2026 | 10:21:13.721 | 8 | 126.65 | |
| 8 | 126.65 | |||
| 8 | 126.65 | |||
| 01/07/2026 | 10:12:03.853 | 32 | 126.50 | |
| 32 | 126.50 | |||
| 32 | 126.50 | |||
| 01/07/2026 | 10:01:36.818 | 2 | 126.55 | |
| 2 | 126.55 | |||
| 2 | 126.55 | |||
| 01/07/2026 | 09:53:50.537 | 100 | 126.40 | |
| 100 | 126.40 | |||
| 100 | 126.40 | |||
| 01/07/2026 | 09:49:06.841 | 2 | 126.30 | |
| 2 | 126.30 | |||
| 2 | 126.30 | |||
| 01/07/2026 | 09:43:01.524 | 12 | 125.85 | |
| 12 | 125.85 | |||
| 12 | 125.85 | |||
| 01/07/2026 | 09:36:59.061 | 15 | 125.60 | |
| 15 | 125.60 | |||
| 15 | 125.60 | |||
| 01/07/2026 | 09:36:17.140 | 4 | 125.55 | |
| 4 | 125.55 | |||
| 4 | 125.55 | |||
| 01/07/2026 | 09:33:04.576 | 80 | 125.85 | |
| 80 | 125.85 | |||
| 80 | 125.85 | |||
| 01/07/2026 | 09:30:17.618 | 2 | 126.20 | |
| 2 | 126.20 | |||
| 2 | 126.20 | |||
| 01/07/2026 | 09:30:07.197 | 11 | 126.20 | |
| 11 | 126.20 | |||
| 11 | 126.20 | |||
| 01/07/2026 | 09:28:46.675 | 1 | 126.15 | |
| 1 | 126.15 | |||
| 1 | 126.15 | |||
| 01/07/2026 | 09:28:42.126 | 3 | 126.20 | |
| 3 | 126.20 | |||
| 3 | 126.20 | |||
| 01/07/2026 | 09:28:31.528 | 1 | 126.25 | |
| 1 | 126.25 | |||
| 1 | 126.25 | |||
| 01/07/2026 | 09:25:46.000 | 1 | 126.20 | |
| 1 | 126.20 | |||
| 1 | 126.20 | |||
| 01/07/2026 | 09:20:10.832 | 1 | 126.20 | |
| 1 | 126.20 | |||
| 1 | 126.20 | |||
| 01/07/2026 | 09:19:21.360 | 1 | 126.05 | |
| 1 | 126.05 | |||
| 1 | 126.05 | |||
| 01/07/2026 | 09:17:35.806 | 10 | 125.90 | |
| 10 | 125.90 | |||
| 10 | 125.90 | |||
| 01/07/2026 | 09:17:35.719 | 26 | 126.00 | |
| 1 | 126.00 | |||
| 26 | 126.00 | |||
| 25 | 126.00 | |||
| 01/07/2026 | 09:12:31.385 | 2 | 126.30 | |
| 2 | 126.30 | |||
| 2 | 126.30 | |||
| 01/07/2026 | 09:11:19.684 | 25 | 126.30 | |
| 25 | 126.30 | |||
| 25 | 126.30 | |||
| 01/07/2026 | 09:11:12.554 | 13 | 126.30 | |
| 13 | 126.30 | |||
| 13 | 126.30 | |||
| 01/07/2026 | 09:11:12.444 | 3 | 126.30 | |
| 3 | 126.30 | |||
| 3 | 126.30 | |||
| 01/07/2026 | 09:10:58.622 | 2 | 126.40 | |
| 2 | 126.40 | |||
| 2 | 126.40 | |||
| 01/07/2026 | 09:05:46.287 | 1 | 126.45 | |
| 1 | 126.45 | |||
| 1 | 126.45 | |||
| 01/07/2026 | 09:05:46.222 | 9 | 126.50 | |
| 9 | 126.50 | |||
| 9 | 126.50 | |||
| 01/07/2026 | 08:55:30.143 | 1 | 127.40 | |
| 1 | 127.40 | |||
| 1 | 127.40 | |||
| 01/07/2026 | 08:50:22.205 | 4 | 127.45 | |
| 4 | 127.45 | |||
| 4 | 127.45 | |||
| 01/07/2026 | 08:42:44.115 | 2 | 127.30 | |
| 2 | 127.30 | |||
| 2 | 127.30 | |||
| 01/07/2026 | 08:09:48.930 | 16 | 127.35 | |
| 16 | 127.35 | |||
| 16 | 127.35 | |||
| 01/07/2026 | 08:00:24.543 | 2 | 127.45 | |
| 2 | 127.45 | |||
| 2 | 127.45 | |||
| 01/07/2026 | 08:00:10.311 | 5 | 127.55 | |
| 5 | 127.55 | |||
| 5 | 127.55 |
Copyright © 2026 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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00