VINCI S.A.

66

63

119.50

Date Time Volume Order Volume Price
20/08/2026 13:02:30.308 2   119.50
      2 119.50
      2 119.50
20/08/2026 13:02:12.927 9   119.50
      9 119.50
      9 119.50
20/08/2026 13:02:08.550 3   119.50
      3 119.50
      3 119.50
20/08/2026 12:59:54.968 9   119.50
      9 119.50
      9 119.50
20/08/2026 12:53:27.475 4   119.60
      4 119.60
      4 119.60
20/08/2026 12:48:19.349 12   119.55
      12 119.55
      12 119.55
20/08/2026 12:42:50.469 1   119.40
      1 119.40
      1 119.40
20/08/2026 12:36:38.868 5   119.65
      5 119.65
      5 119.65
20/08/2026 12:33:03.516 12   119.60
      12 119.60
      12 119.60
20/08/2026 12:31:17.390 25   119.50
      25 119.50
      25 119.50
20/08/2026 12:29:45.438 10   119.50
      10 119.50
      10 119.50
20/08/2026 12:28:46.433 220   119.55
      220 119.55
      220 119.55
20/08/2026 12:28:31.181 50   119.55
      50 119.55
      50 119.55
20/08/2026 12:28:23.837 250   119.60
      250 119.60
      250 119.60
20/08/2026 12:23:25.792 4   119.75
      4 119.75
      4 119.75
20/08/2026 12:16:14.733 26   119.70
      26 119.70
      26 119.70
20/08/2026 12:15:45.571 41   119.80
      41 119.80
      41 119.80
20/08/2026 12:14:45.090 166   119.75
      166 119.75
      166 119.75
20/08/2026 12:13:24.862 68   120.00
      10 120.00
      68 120.00
      13 120.00
      30 120.00
      15 120.00
20/08/2026 12:11:32.467 9   120.10
      9 120.10
      9 120.10
20/08/2026 12:10:58.826 9   120.00
      9 120.00
      9 120.00
20/08/2026 12:08:24.762 5   120.20
      5 120.20
      5 120.20
20/08/2026 12:07:26.524 100   120.10
      100 120.10
      100 120.10
20/08/2026 12:06:40.645 38   120.15
      38 120.15
      38 120.15
20/08/2026 11:54:07.934 205   120.45
      205 120.45
      205 120.45
20/08/2026 11:35:29.978 4   120.45
      4 120.45
      4 120.45
20/08/2026 11:32:05.296 5   120.50
      5 120.50
      5 120.50
20/08/2026 11:31:41.803 5   120.50
      5 120.50
      5 120.50
20/08/2026 11:30:15.120 20   120.50
      20 120.50
      20 120.50
20/08/2026 11:28:14.921 75   120.50
      75 120.50
      75 120.50
20/08/2026 11:12:01.024 25   120.45
      25 120.45
      25 120.45
20/08/2026 11:02:05.969 1   120.60
      1 120.60
      1 120.60
20/08/2026 10:51:48.681 2   120.70
      2 120.70
      2 120.70
20/08/2026 10:41:07.257 1   120.70
      1 120.70
      1 120.70
20/08/2026 10:40:11.620 1   120.85
      1 120.85
      1 120.85
20/08/2026 10:37:31.132 30   120.70
      30 120.70
      30 120.70
20/08/2026 10:34:45.705 85   120.75
      85 120.75
      85 120.75
20/08/2026 10:26:05.075 20   121.00
      20 121.00
      20 121.00
20/08/2026 10:21:55.656 170   120.95
      170 120.95
      170 120.95
20/08/2026 10:21:47.946 250   120.90
      250 120.90
      250 120.90
20/08/2026 10:15:12.500 25   121.00
      25 121.00
      25 121.00
20/08/2026 10:12:23.018 2   121.00
      2 121.00
      2 121.00
20/08/2026 09:51:36.717 1   120.95
      1 120.95
      1 120.95
20/08/2026 09:51:18.008 15   120.90
      15 120.90
      15 120.90
20/08/2026 09:46:55.592 4   120.90
      4 120.90
      4 120.90
20/08/2026 09:40:46.669 21   121.05
      21 121.05
      21 121.05
20/08/2026 09:23:29.024 3   120.90
      3 120.90
      3 120.90
20/08/2026 09:23:06.414 1   120.95
      1 120.95
      1 120.95
20/08/2026 09:22:24.212 11   120.95
      11 120.95
      11 120.95
20/08/2026 09:19:49.843 1   120.85
      1 120.85
      1 120.85
20/08/2026 09:10:20.008 1   121.35
      1 121.35
      1 121.35
20/08/2026 09:09:01.847 50   121.10
      50 121.10
      50 121.10
20/08/2026 09:06:23.391 1   121.05
      1 121.05
      1 121.05
20/08/2026 08:34:35.729 12   120.70
      12 120.70
      12 120.70
20/08/2026 08:32:00.261 1   120.40
      1 120.40
      1 120.40
20/08/2026 08:30:23.401 10   120.65
      10 120.65
      10 120.65
20/08/2026 08:07:00.285 1   120.35
      1 120.35
      1 120.35
20/08/2026 08:03:05.642 1   120.55
      1 120.55
      1 120.55
20/08/2026 08:00:32.939 1   120.15
      1 120.15
      1 120.15
20/08/2026 08:00:21.996 3   120.45
      3 120.45
      3 120.45
20/08/2026 08:00:04.682 3   120.45
      3 120.45
      3 120.45
20/08/2026 07:42:43.898 30   120.50
      30 120.50
      30 120.50
20/08/2026 07:30:13.911 82   120.25
      82 120.25
      78 120.25
      4 120.25
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)