VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

DZ BANK AG Deutsche Zentral Genossenschafts Bank, Frankfurt's Holding History (CIK: 0001694217)

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

Q4 2025

Shares 10,106 Value ($000) $2,882 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 16,395 Value ($000) $5,043 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 12,379 Value ($000) $3,229 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 12,379 Value ($000) $2,888 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 12,379 Value ($000) $3,184 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 12,379 Value ($000) $3,100 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 12,379 Value ($000) $3,078 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 12,379 Value ($000) $3,378 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 22,230 Value ($000) $5,046 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 36,556 Value ($000) $7,385 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 45,346 Value ($000) $10,223 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 59,388 Value ($000) $10,189 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 88,663 Value ($000) $15,526 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 58,505 Value ($000) $9,228 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 51,046 Value ($000) $7,254 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 64,694 Value ($000) $11,884 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 87,733 Value ($000) $18,145 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 73,344 Value ($000) $12,406 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 15,293 Value ($000) $2,662 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 20,828 Value ($000) $3,515 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 16,937 Value ($000) $2,481 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 18,547 Value ($000) $2,514 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 23,819 Value ($000) $2,759 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 27,684 Value ($000) $2,991 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 503,526 Value ($000) $71,808 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 514,751 Value ($000) $77,851 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 499,732 Value ($000) $68,619 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 1,700 Value ($000) $201 Avg Close $101.79 Range $89.69 - $113.23

Q3 2018

Shares 81 Value ($000) $9 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 81 Value ($000) $10 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 81 Value ($000) $9 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 81 Value ($000) $10 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 2,018 Value ($000) $241 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 3,829 Value ($000) $485 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 10,304 Value ($000) $1,228 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 136,811 Value ($000) $17,125 Avg Close $111.71 Range $97.55 - $127.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,106	$2,882	$293.14	$277.94 - $311.21
Q3 2025	16,395	$5,043	$283.25	$254.47 - $307.65
Q2 2025	12,379	$3,229	$256.02	$217.74 - $276.71
Q1 2025	12,379	$2,888	$252.23	$213.97 - $278.27
Q4 2024	12,379	$3,184	$266.73	$234.41 - $296.11
Q3 2024	12,379	$3,100	$245.85	$223.32 - $275.74
Q2 2024	12,379	$3,078	$255.31	$240.65 - $270.65
Q1 2024	12,379	$3,378	$243.03	$215.23 - $273.07
Q4 2023	22,230	$5,046	$208.58	$187.38 - $224.06
Q3 2023	36,556	$7,385	$213.74	$196.34 - $225.55
Q2 2023	45,346	$10,223	$187.93	$158.68 - $221.80
Q1 2023	59,388	$10,189	$173.63	$156.49 - $193.25
Q4 2022	88,663	$15,526	$166.92	$143.95 - $185.82
Q3 2022	58,505	$9,228	$158.20	$133.80 - $175.26
Q2 2022	51,046	$7,254	$160.39	$135.31 - $180.96
Q1 2022	64,694	$11,884	$180.88	$164.33 - $206.88
Q4 2021	87,733	$18,145	$187.39	$161.64 - $203.58
Q3 2021	73,344	$12,406	$172.91	$160.74 - $187.10
Q2 2021	15,293	$2,662	$172.26	$157.23 - $186.92
Q1 2021	20,828	$3,515	$155.90	$137.46 - $169.77
Q4 2020	16,937	$2,481	$136.81	$125.87 - $147.45
Q3 2020	18,547	$2,514	$120.24	$109.26 - $130.74
Q2 2020	23,819	$2,759	$104.50	$84.39 - $123.08
Q1 2020	27,684	$2,991	$121.47	$62.45 - $141.60
Q4 2019	503,526	$71,808	$135.83	$124.65 - $144.53
Q3 2019	514,751	$77,851	$133.67	$125.33 - $144.55
Q2 2019	499,732	$68,619	$120.56	$111.69 - $130.45
Q1 2019	1,700	$201	$101.79	$89.69 - $113.23
Q3 2018	81	$9	$108.68	$99.57 - $123.11
Q2 2018	81	$10	$115.27	$101.03 - $125.05
Q1 2018	81	$9	$117.48	$102.96 - $131.58
Q4 2017	81	$10	$113.72	$106.96 - $120.80
Q3 2017	2,018	$241	$111.47	$103.95 - $120.75
Q2 2017	3,829	$485	$116.40	$107.67 - $125.20
Q1 2017	10,304	$1,228	$113.13	$100.90 - $126.45
Q4 2016	136,811	$17,125	$111.71	$97.55 - $127.51