VINCI S.A.

94

80

99.08

Date Time Volume Order Volume Price
26/11/2024 21:40:15.980 5   99.08
      5 99.08
      5 99.08
26/11/2024 21:21:08.461 45   99.12
      45 99.12
      45 99.12
26/11/2024 21:01:14.636 6   99.14
      6 99.14
      6 99.14
26/11/2024 19:35:55.986 30   99.22
      30 99.22
      30 99.22
26/11/2024 19:08:28.757 4   99.26
      4 99.26
      4 99.26
26/11/2024 18:59:47.345 2   99.24
      2 99.24
      2 99.24
26/11/2024 18:59:44.202 25   98.96
      25 98.96
      8 98.96
      7 98.96
      10 98.96
26/11/2024 18:43:55.554 2   99.22
      2 99.22
      2 99.22
26/11/2024 18:32:37.276 20   99.12
      20 99.12
      20 99.12
26/11/2024 18:13:43.971 3   98.90
      3 98.90
      3 98.90
26/11/2024 18:13:21.647 4   99.16
      4 99.16
      4 99.16
26/11/2024 18:09:08.049 1   99.20
      1 99.20
      1 99.20
26/11/2024 18:05:28.538 10   99.12
      10 99.12
      10 99.12
26/11/2024 17:42:17.179 5   99.32
      5 99.32
      5 99.32
26/11/2024 17:36:48.239 15   99.26
      15 99.26
      15 99.26
26/11/2024 17:26:43.707 88   99.44
      88 99.44
      88 99.44
26/11/2024 17:26:43.005 110   99.46
      110 99.46
      110 99.46
26/11/2024 17:24:11.883 165   99.40
      30 99.40
      165 99.40
      121 99.40
      14 99.40
26/11/2024 16:52:05.338 36   99.74
      36 99.74
      36 99.74
26/11/2024 16:48:58.296 50   99.90
      50 99.90
      50 99.90
26/11/2024 16:16:41.365 196   99.66
      196 99.66
      196 99.66
26/11/2024 15:59:53.821 33   99.82
      33 99.82
      33 99.82
26/11/2024 15:46:26.146 60   99.86
      5 99.86
      55 99.86
      7 99.86
      4 99.86
      6 99.86
      43 99.86
26/11/2024 15:45:37.896 80   99.86
      80 99.86
      80 99.86
26/11/2024 15:45:37.861 6   99.86
      6 99.86
      6 99.86
26/11/2024 15:45:37.703 69   99.86
      69 99.86
      69 99.86
26/11/2024 15:45:37.461 31   99.82
      31 99.82
      31 99.82
26/11/2024 15:45:37.393 22   99.86
      22 99.86
      22 99.86
26/11/2024 15:45:37.233 24   99.86
      24 99.86
      24 99.86
26/11/2024 15:45:32.729 40   99.88
      40 99.88
      40 99.88
26/11/2024 15:44:24.696 2   99.90
      2 99.90
      2 99.90
26/11/2024 15:43:42.276 18   99.96
      18 99.96
      18 99.96
26/11/2024 15:34:22.963 150   100.00
      150 100.00
      150 100.00
26/11/2024 15:21:33.279 36   100.15
      36 100.15
      36 100.15
26/11/2024 15:04:57.826 90   100.00
      90 100.00
      90 100.00
26/11/2024 13:56:40.149 300   100.05
      300 100.05
      300 100.05
26/11/2024 13:46:15.753 1   100.05
      1 100.05
      1 100.05
26/11/2024 13:40:40.163 1   100.00
      1 100.00
      1 100.00
26/11/2024 13:28:53.298 100   100.05
      100 100.05
      100 100.05
26/11/2024 13:27:20.532 5   100.05
      5 100.05
      5 100.05
26/11/2024 12:49:38.984 4   99.84
      4 99.84
      4 99.84
26/11/2024 12:37:09.952 1   99.86
      1 99.86
      1 99.86
26/11/2024 12:29:58.162 100   99.74
      100 99.74
      100 99.74
26/11/2024 11:56:39.891 25   99.80
      25 99.80
      25 99.80
26/11/2024 11:54:44.394 100   99.78
      100 99.78
      100 99.78
26/11/2024 11:40:26.461 250   99.70
      250 99.70
      250 99.70
26/11/2024 11:34:11.883 265   99.74
      265 99.74
      265 99.74
26/11/2024 11:29:45.763 100   99.82
      100 99.82
      100 99.82
26/11/2024 11:22:43.759 1   99.90
      1 99.90
      1 99.90
26/11/2024 11:22:29.066 1   99.88
      1 99.88
      1 99.88
26/11/2024 11:11:43.555 30   99.80
      30 99.80
      30 99.80
26/11/2024 11:07:06.391 100   99.80
      100 99.80
      100 99.80
26/11/2024 10:59:43.874 3   99.80
      3 99.80
      3 99.80
26/11/2024 10:59:17.594 1   99.84
      1 99.84
      1 99.84
26/11/2024 10:59:16.454 5   99.84
      5 99.84
      5 99.84
26/11/2024 10:48:32.271 1   99.74
      1 99.74
      1 99.74
26/11/2024 10:39:38.498 30   99.78
      30 99.78
      30 99.78
26/11/2024 10:20:47.271 350   99.64
      350 99.64
      350 99.64
26/11/2024 10:20:22.616 350   99.64
      350 99.64
      350 99.64
26/11/2024 10:15:18.311 50   99.68
      50 99.68
      50 99.68
26/11/2024 10:11:33.051 1   99.80
      1 99.80
      1 99.80
26/11/2024 10:04:57.735 76   99.80
      76 99.80
      76 99.80
26/11/2024 09:58:54.587 100   99.66
      100 99.66
      100 99.66
26/11/2024 09:49:28.592 5   99.72
      5 99.72
      5 99.72
26/11/2024 09:34:14.302 10   99.56
      10 99.56
      10 99.56
26/11/2024 09:31:19.585 76   99.54
      76 99.54
      76 99.54
26/11/2024 09:30:23.258 2   99.64
      2 99.64
      2 99.64
26/11/2024 09:28:21.162 3   99.64
      3 99.64
      3 99.64
26/11/2024 09:23:17.067 10   99.64
      10 99.64
      10 99.64
26/11/2024 08:56:15.683 1   100.25
      1 100.25
      1 100.25
26/11/2024 08:52:16.505 40   100.25
      40 100.25
      40 100.25
26/11/2024 08:52:09.170 60   100.10
      60 100.10
      60 100.10
26/11/2024 08:44:47.295 51   99.86
      51 99.86
      51 99.86
26/11/2024 08:39:24.628 26   99.80
      26 99.80
      26 99.80
26/11/2024 08:33:50.863 40   99.80
      40 99.80
      40 99.80
26/11/2024 08:20:25.991 30   99.44
      30 99.44
      30 99.44
26/11/2024 08:13:01.243 10   99.70
      10 99.70
      10 99.70
26/11/2024 08:07:24.766 2   99.86
      2 99.86
      2 99.86
26/11/2024 08:01:49.827 6   99.86
      1 99.86
      5 99.86
      2 99.86
      2 99.86
      2 99.86
26/11/2024 08:00:09.875 500   99.44
      378 99.44
      82 99.44
      500 99.44
      30 99.44
      10 99.44
Copyright © 2024 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)