VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 21,385 Value ($000) $6 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 21,385 Value ($000) $6 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 21,385 Value ($000) $6 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 21,224 Value ($000) $5 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 21,385 Value ($000) $6 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 21,385 Value ($000) $5 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 21,790 Value ($000) $5 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 21,224 Value ($000) $6 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 19,532 Value ($000) $4 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 20,266 Value ($000) $4 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 20,093 Value ($000) $4 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 26,508 Value ($000) $4 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 27,674 Value ($000) $5 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 25,947 Value ($000) $4,073 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 23,469 Value ($000) $3,299 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 22,945 Value ($000) $4,313 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 25,164 Value ($000) $5,337 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 24,987 Value ($000) $4,329 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 21,926 Value ($000) $3,772 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 28,019 Value ($000) $4,807 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 26,830 Value ($000) $3,828 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 29,066 Value ($000) $3,818 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 27,950 Value ($000) $3,234 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 28,553 Value ($000) $2,898 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 32,306 Value ($000) $4,632 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 40,281 Value ($000) $6,076 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 44,176 Value ($000) $6,058 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 71,108 Value ($000) $8,033 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 41,314 Value ($000) $4,098 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 71,108 Value ($000) $8,033 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 34,113 Value ($000) $4,413 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 10,032 Value ($000) $1,207 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 20,617 Value ($000) $2,472 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 20,617 Value ($000) $2,472 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 24,469 Value ($000) $3,185 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 26,978 Value ($000) $3,258 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 17,504 Value ($000) $2,222 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 46,012 Value ($000) $5,285 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 19,412 Value ($000) $2,310 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 4,954 Value ($000) $518 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 3,654 Value ($000) $352 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 3,782 Value ($000) $327 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 2,856 Value ($000) $242 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 4,965 Value ($000) $422 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 5,813 Value ($000) $388 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 4,685 Value ($000) $289 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 1,394 Value ($000) $89 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 930 Value ($000) $62 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 824 Value ($000) $48 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 824 Value ($000) $42 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 1,487 Value ($000) $74 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,385	$6	$293.14	$277.94 - $311.21
Q3 2025	21,385	$6	$283.25	$254.47 - $307.65
Q2 2025	21,385	$6	$256.02	$217.74 - $276.71
Q1 2025	21,224	$5	$252.23	$213.97 - $278.27
Q4 2024	21,385	$6	$266.73	$234.41 - $296.11
Q3 2024	21,385	$5	$245.85	$223.32 - $275.74
Q2 2024	21,790	$5	$255.31	$240.65 - $270.65
Q1 2024	21,224	$6	$243.03	$215.23 - $273.07
Q4 2023	19,532	$4	$208.58	$187.38 - $224.06
Q3 2023	20,266	$4	$213.74	$196.34 - $225.55
Q2 2023	20,093	$4	$187.93	$158.68 - $221.80
Q1 2023	26,508	$4	$173.63	$156.49 - $193.25
Q4 2022	27,674	$5	$166.92	$143.95 - $185.82
Q3 2022	25,947	$4,073	$158.20	$133.80 - $175.26
Q2 2022	23,469	$3,299	$160.39	$135.31 - $180.96
Q1 2022	22,945	$4,313	$180.88	$164.33 - $206.88
Q4 2021	25,164	$5,337	$187.39	$161.64 - $203.58
Q3 2021	24,987	$4,329	$172.91	$160.74 - $187.10
Q2 2021	21,926	$3,772	$172.26	$157.23 - $186.92
Q1 2021	28,019	$4,807	$155.90	$137.46 - $169.77
Q4 2020	26,830	$3,828	$136.81	$125.87 - $147.45
Q3 2020	29,066	$3,818	$120.24	$109.26 - $130.74
Q2 2020	27,950	$3,234	$104.50	$84.39 - $123.08
Q1 2020	28,553	$2,898	$121.47	$62.45 - $141.60
Q4 2019	32,306	$4,632	$135.83	$124.65 - $144.53
Q3 2019	40,281	$6,076	$133.67	$125.33 - $144.55
Q2 2019	44,176	$6,058	$120.56	$111.69 - $130.45
Q1 2019	71,108	$8,033	$101.79	$89.69 - $113.23
Q4 2018	41,314	$4,098	$95.27	$77.44 - $107.54
Q3 2018	71,108	$8,033	$108.68	$99.57 - $123.11
Q2 2018	34,113	$4,413	$115.27	$101.03 - $125.05
Q1 2018	10,032	$1,207	$117.48	$102.96 - $131.58
Q4 2017	20,617	$2,472	$113.72	$106.96 - $120.80
Q3 2017	20,617	$2,472	$111.47	$103.95 - $120.75
Q2 2017	24,469	$3,185	$116.40	$107.67 - $125.20
Q1 2017	26,978	$3,258	$113.13	$100.90 - $126.45
Q4 2016	17,504	$2,222	$111.71	$97.55 - $127.51
Q3 2016	46,012	$5,285	$108.68	$98.20 - $117.17
Q2 2016	19,412	$2,310	$104.21	$96.20 - $111.67
Q1 2016	4,954	$518	$87.06	$72.34 - $98.20
Q4 2015	3,654	$352	$88.90	$80.13 - $98.04
Q3 2015	3,782	$327	$85.31	$77.02 - $94.11
Q2 2015	2,856	$242	$79.81	$73.72 - $85.14
Q1 2015	4,965	$422	$70.59	$58.73 - $78.90
Q4 2014	5,813	$388	$57.64	$49.39 - $63.08
Q3 2014	4,685	$289	$57.55	$54.96 - $60.69
Q2 2014	1,394	$89	$57.68	$53.70 - $62.23
Q1 2014	930	$62	$58.15	$52.40 - $63.33
Q4 2013	824	$48	$50.25	$45.81 - $54.75
Q3 2013	824	$42	$45.03	$42.06 - $49.50
Q2 2013	1,487	$74	$46.69	$41.33 - $50.72