Tradegate Exchange

BASF SE

845

721

49,59

Date	Heure	Volume	Volume de transactions	Cours
15/05/2024	21:57:11,294	10		49,59
			10	49,59
			10	49,59
15/05/2024	21:52:33,900	250		49,405
			100	49,405
			50	49,405
			100	49,405
			250	49,405
15/05/2024	21:51:24,557	250		49,425
			250	49,425
			250	49,425
15/05/2024	21:49:01,784	200		49,46
			200	49,46
			200	49,46
15/05/2024	21:48:18,519	15		49,46
			15	49,46
			15	49,46
15/05/2024	21:46:49,848	250		49,44
			250	49,44
			100	49,44
			150	49,44
15/05/2024	21:43:30,286	1		49,475
			1	49,475
			1	49,475
15/05/2024	21:42:38,108	1 150		49,44
			1 150	49,44
			100	49,44
			1 050	49,44
15/05/2024	21:42:29,390	350		49,445
			350	49,445
			350	49,445
15/05/2024	21:41:51,959	61		49,445
			61	49,445
			61	49,445
15/05/2024	21:40:39,228	21		49,515
			21	49,515
			21	49,515
15/05/2024	21:38:32,895	175		49,445
			175	49,445
			175	49,445
15/05/2024	21:38:17,180	4		49,445
			4	49,445
			4	49,445
15/05/2024	21:28:57,939	40		49,515
			40	49,515
			40	49,515
15/05/2024	21:24:37,858	4		49,545
			4	49,545
			4	49,545
15/05/2024	21:23:34,325	1		49,545
			1	49,545
			1	49,545
15/05/2024	21:17:49,557	1		49,495
			1	49,495
			1	49,495
15/05/2024	21:17:44,445	10		49,495
			10	49,495
			10	49,495
15/05/2024	21:15:45,296	20		49,495
			20	49,495
			20	49,495
15/05/2024	21:13:03,607	60		49,445
			60	49,445
			60	49,445
15/05/2024	21:08:31,589	10		49,495
			10	49,495
			10	49,495
15/05/2024	21:02:30,071	30		49,40
			30	49,40
			30	49,40
15/05/2024	21:01:50,728	9		49,40
			9	49,40
			9	49,40
15/05/2024	21:00:55,932	2		49,585
			2	49,585
			2	49,585
15/05/2024	21:00:48,637	100		49,44
			60	49,44
			40	49,44
			100	49,44
15/05/2024	20:54:30,990	60		49,405
			60	49,405
			60	49,405
15/05/2024	20:53:01,721	1		49,455
			1	49,455
			1	49,455
15/05/2024	20:47:07,545	41		49,455
			41	49,455
			41	49,455
15/05/2024	20:44:44,124	1		49,405
			1	49,405
			1	49,405
15/05/2024	20:42:42,604	32		49,405
			32	49,405
			32	49,405
15/05/2024	20:41:38,675	10		49,47
			10	49,47
			10	49,47
15/05/2024	20:40:44,796	40		49,41
			40	49,41
			40	49,41
15/05/2024	20:37:49,390	10		49,47
			10	49,47
			10	49,47
15/05/2024	20:32:51,683	24		49,50
			24	49,50
			24	49,50
15/05/2024	20:26:35,032	20		49,555
			20	49,555
			20	49,555
15/05/2024	20:22:53,069	100		49,43
			40	49,43
			60	49,43
			100	49,43
15/05/2024	20:16:16,116	4		49,47
			4	49,47
			4	49,47
15/05/2024	20:15:05,440	1		49,47
			1	49,47
			1	49,47
15/05/2024	20:12:11,157	7		49,425
			7	49,425
			7	49,425
15/05/2024	20:11:31,970	20		49,42
			20	49,42
			5	49,42
			15	49,42
15/05/2024	20:09:40,793	46		49,425
			46	49,425
			46	49,425
15/05/2024	20:06:45,569	5		49,47
			5	49,47
			5	49,47
15/05/2024	20:04:41,208	68		49,415
			68	49,415
			68	49,415
15/05/2024	20:04:16,181	6		49,47
			6	49,47
			6	49,47
15/05/2024	20:02:02,102	1		49,47
			1	49,47
			1	49,47
15/05/2024	20:01:43,616	3		49,47
			3	49,47
			3	49,47
15/05/2024	20:00:29,498	3		49,47
			3	49,47
			3	49,47
15/05/2024	20:00:23,650	1 500		49,42
			557	49,42
			943	49,42
			1 500	49,42
15/05/2024	20:00:18,317	500		49,415
			500	49,415
			500	49,415
15/05/2024	19:58:30,214	34		49,47
			34	49,47
			34	49,47
15/05/2024	19:54:18,198	500		49,42
			500	49,42
			500	49,42
15/05/2024	19:54:09,015	500		49,42
			500	49,42
			500	49,42
15/05/2024	19:53:44,360	100		49,415
			100	49,415
			100	49,415
15/05/2024	19:53:05,089	4		49,47
			4	49,47
			4	49,47
15/05/2024	19:51:20,324	18		49,47
			18	49,47
			18	49,47
15/05/2024	19:49:24,562	50		49,47
			50	49,47
			50	49,47
15/05/2024	19:47:31,941	360		49,40
			360	49,40
			360	49,40
15/05/2024	19:45:50,607	120		49,41
			120	49,41
			120	49,41
15/05/2024	19:43:42,810	200		49,41
			200	49,41
			40	49,41
			160	49,41
15/05/2024	19:41:10,277	40		49,495
			40	49,495
			40	49,495
15/05/2024	19:36:44,806	75		49,42
			75	49,42
			75	49,42
15/05/2024	19:36:06,984	20		49,515
			20	49,515
			20	49,515
15/05/2024	19:35:38,900	69		49,425
			45	49,425
			69	49,425
			20	49,425
			4	49,425
15/05/2024	19:34:31,603	10		49,515
			10	49,515
			10	49,515
15/05/2024	19:32:27,033	1 725		49,47
			150	49,47
			1 450	49,47
			275	49,47
			1 500	49,47
			75	49,47
15/05/2024	19:32:21,109	225		49,475
			225	49,475
			225	49,475
15/05/2024	19:26:33,317	30		49,53
			30	49,53
			30	49,53
15/05/2024	19:26:32,707	8		49,53
			8	49,53
			8	49,53
15/05/2024	19:24:44,542	5		49,53
			5	49,53
			5	49,53
15/05/2024	19:23:35,849	13		49,475
			13	49,475
			13	49,475
15/05/2024	19:21:31,482	20		49,475
			20	49,475
			20	49,475
15/05/2024	19:21:13,576	136		49,475
			136	49,475
			136	49,475
15/05/2024	19:20:04,523	71		49,475
			71	49,475
			66	49,475
			5	49,475
15/05/2024	19:19:32,356	10		49,53
			10	49,53
			10	49,53
15/05/2024	19:05:39,390	4		49,53
			4	49,53
			4	49,53
15/05/2024	19:04:16,641	68		49,53
			68	49,53
			68	49,53
15/05/2024	19:04:07,355	6		49,53
			6	49,53
			6	49,53
15/05/2024	19:03:26,217	70		49,475
			70	49,475
			70	49,475
15/05/2024	19:01:06,272	53		49,475
			53	49,475
			53	49,475
15/05/2024	18:59:31,067	100		49,475
			100	49,475
			100	49,475
15/05/2024	18:54:41,896	40		49,475
			40	49,475
			40	49,475
15/05/2024	18:54:04,581	9		49,475
			9	49,475
			9	49,475
15/05/2024	18:53:03,228	250		49,545
			250	49,545
			150	49,545
			100	49,545
15/05/2024	18:52:55,627	100		49,475
			100	49,475
			100	49,475
15/05/2024	18:52:41,281	400		49,475
			300	49,475
			400	49,475
			100	49,475
15/05/2024	18:52:25,441	10		49,475
			10	49,475
			10	49,475
15/05/2024	18:51:05,537	37		49,57
			37	49,57
			37	49,57
15/05/2024	18:50:10,498	53		49,475
			53	49,475
			53	49,475
15/05/2024	18:49:56,885	40		49,57
			40	49,57
			40	49,57
15/05/2024	18:44:01,092	30		49,475
			30	49,475
			30	49,475
15/05/2024	18:43:30,434	1		49,57
			1	49,57
			1	49,57
15/05/2024	18:42:08,616	2		49,57
			2	49,57
			2	49,57
15/05/2024	18:41:56,846	200		49,545
			45	49,545
			100	49,545
			55	49,545
			200	49,545
15/05/2024	18:40:33,149	40		49,545
			40	49,545
			40	49,545
15/05/2024	18:39:17,127	2		49,475
			2	49,475
			2	49,475
15/05/2024	18:38:34,463	21		49,545
			21	49,545
			21	49,545
15/05/2024	18:30:13,898	1 175		49,475
			1 175	49,475
			1 175	49,475
15/05/2024	18:30:03,075	325		49,475
			325	49,475
			325	49,475
15/05/2024	18:26:17,027	40		49,475
			40	49,475
			40	49,475
15/05/2024	18:26:02,995	2		49,545
			2	49,545
			2	49,545
15/05/2024	18:21:22,539	50		49,475
			50	49,475
			50	49,475
15/05/2024	18:20:57,518	130		49,475
			30	49,475
			130	49,475
			100	49,475
15/05/2024	18:19:58,492	8		49,545
			8	49,545
			8	49,545
15/05/2024	18:19:28,830	60		49,545
			60	49,545
			50	49,545
			10	49,545
15/05/2024	18:18:02,838	100		49,475
			50	49,475
			100	49,475
			5	49,475
			45	49,475
15/05/2024	18:14:34,247	40		49,545
			40	49,545
			40	49,545
15/05/2024	18:11:17,759	15		49,475
			15	49,475
			15	49,475
15/05/2024	18:10:28,131	404		49,475
			304	49,475
			404	49,475
			100	49,475
15/05/2024	18:08:09,215	90		49,475
			50	49,475
			90	49,475
			40	49,475
15/05/2024	18:05:17,246	200		49,53
			200	49,53
			100	49,53
			50	49,53
			50	49,53
15/05/2024	18:04:51,610	101		49,545
			100	49,545
			1	49,545
			101	49,545
15/05/2024	18:03:12,816	5		49,475
			5	49,475
			5	49,475
15/05/2024	18:00:46,921	283		49,48
			283	49,48
			283	49,48
15/05/2024	18:00:20,957	283		49,475
			283	49,475
			283	49,475
15/05/2024	18:00:17,320	30		49,475
			30	49,475
			30	49,475
15/05/2024	17:59:40,951	283		49,475
			283	49,475
			283	49,475
15/05/2024	17:59:40,458	100		49,485
			100	49,485
			100	49,485
15/05/2024	17:57:31,583	80		49,475
			80	49,475
			80	49,475
15/05/2024	17:56:41,495	5		49,475
			5	49,475
			5	49,475
15/05/2024	17:53:02,127	100		49,48
			50	49,48
			50	49,48
			100	49,48
15/05/2024	17:47:36,046	270		49,545
			100	49,545
			50	49,545
			120	49,545
			270	49,545
15/05/2024	17:46:17,887	3		49,435
			3	49,435
			3	49,435
15/05/2024	17:46:07,189	370		49,545
			270	49,545
			370	49,545
			100	49,545
15/05/2024	17:45:13,456	250		49,505
			100	49,505
			250	49,505
			100	49,505
			50	49,505
15/05/2024	17:43:45,690	25		49,475
			25	49,475
			25	49,475
15/05/2024	17:41:08,443	21		49,635
			21	49,635
			21	49,635
15/05/2024	17:39:33,671	440		49,525
			50	49,525
			240	49,525
			440	49,525
			100	49,525
			50	49,525
15/05/2024	17:38:45,995	45		49,525
			45	49,525
			45	49,525
15/05/2024	17:37:48,134	35		49,53
			35	49,53
			35	49,53
15/05/2024	17:36:27,378	20		49,735
			20	49,735
			20	49,735
15/05/2024	17:36:09,870	5		49,735
			5	49,735
			5	49,735
15/05/2024	17:35:02,878	9		49,49
			9	49,49
			9	49,49
15/05/2024	17:31:22,470	440		49,475
			90	49,475
			435	49,475
			350	49,475
			5	49,475
15/05/2024	17:26:56,743	3		49,565
			3	49,565
			3	49,565
15/05/2024	17:25:12,529	100		49,525
			100	49,525
			100	49,525
15/05/2024	17:23:52,954	24		49,495
			24	49,495
			24	49,495
15/05/2024	17:22:11,319	30		49,495
			30	49,495
			30	49,495
15/05/2024	17:19:52,487	1		49,495
			1	49,495
			1	49,495
15/05/2024	17:19:49,256	400		49,495
			400	49,495
			400	49,495
15/05/2024	17:15:01,933	300		49,505
			300	49,505
			300	49,505
15/05/2024	17:14:44,004	35		49,51
			35	49,51
			35	49,51
15/05/2024	17:12:05,060	3		49,525
			3	49,525
			3	49,525
15/05/2024	17:11:36,891	21		49,535
			21	49,535
			21	49,535
15/05/2024	17:11:02,267	41		49,56
			41	49,56
			27	49,56
			14	49,56
15/05/2024	17:10:11,959	270		49,55
			270	49,55
			270	49,55
15/05/2024	17:08:02,128	100		49,555
			100	49,555
			100	49,555
15/05/2024	17:05:56,240	530		49,525
			530	49,525
			530	49,525
15/05/2024	17:05:24,327	19		49,50
			19	49,50
			19	49,50
15/05/2024	17:04:44,274	20		49,51
			20	49,51
			20	49,51
15/05/2024	17:00:52,424	154		49,60
			154	49,60
			154	49,60
15/05/2024	17:00:48,876	43		49,605
			43	49,605
			43	49,605
15/05/2024	16:58:18,774	200		49,59
			200	49,59
			200	49,59
15/05/2024	16:57:25,661	10		49,595
			10	49,595
			10	49,595
15/05/2024	16:57:05,233	795		49,585
			50	49,585
			745	49,585
			795	49,585
15/05/2024	16:56:35,020	700		49,60
			700	49,60
			700	49,60
15/05/2024	16:54:12,893	160		49,62
			160	49,62
			160	49,62
15/05/2024	16:52:00,617	600		49,62
			600	49,62
			600	49,62
15/05/2024	16:51:30,018	19		49,605
			19	49,605
			19	49,605
15/05/2024	16:51:23,875	1		49,61
			1	49,61
			1	49,61
15/05/2024	16:50:49,722	600		49,625
			600	49,625
			600	49,625
15/05/2024	16:50:43,402	10		49,63
			10	49,63
			10	49,63
15/05/2024	16:50:38,845	600		49,63
			600	49,63
			600	49,63
15/05/2024	16:50:32,646	600		49,63
			600	49,63
			600	49,63
15/05/2024	16:49:38,509	838		49,60
			838	49,60
			838	49,60
15/05/2024	16:47:24,580	1		49,60
			1	49,60
			1	49,60
15/05/2024	16:46:03,902	10		49,615
			10	49,615
			10	49,615
15/05/2024	16:44:59,720	49		49,61
			49	49,61
			49	49,61
15/05/2024	16:42:30,917	30		49,53
			30	49,53
			30	49,53
15/05/2024	16:41:29,564	30		49,55
			30	49,55
			30	49,55
15/05/2024	16:41:16,125	20		49,54
			20	49,54
			20	49,54
15/05/2024	16:37:45,880	100		49,515
			100	49,515
			100	49,515
15/05/2024	16:36:36,128	100		49,515
			100	49,515
			100	49,515
15/05/2024	16:36:33,871	20		49,51
			20	49,51
			20	49,51
15/05/2024	16:33:50,144	50		49,45
			50	49,45
			50	49,45
15/05/2024	16:32:30,197	150		49,45
			150	49,45
			150	49,45
15/05/2024	16:31:22,360	70		49,425
			70	49,425
			70	49,425
15/05/2024	16:30:17,779	12		49,39
			12	49,39
			12	49,39
15/05/2024	16:30:14,970	3		49,40
			3	49,40
			3	49,40
15/05/2024	16:29:02,331	200		49,44
			200	49,44
			200	49,44
15/05/2024	16:27:52,189	62		49,425
			62	49,425
			62	49,425
15/05/2024	16:25:27,341	300		49,45
			300	49,45
			300	49,45
15/05/2024	16:25:15,251	200		49,45
			200	49,45
			200	49,45
15/05/2024	16:24:56,381	242		49,465
			242	49,465
			242	49,465
15/05/2024	16:23:20,559	27		49,475
			27	49,475
			27	49,475
15/05/2024	16:20:21,103	17		49,44
			17	49,44
			17	49,44
15/05/2024	16:20:17,621	100		49,445
			100	49,445
			100	49,445
15/05/2024	16:20:15,554	75		49,445
			75	49,445
			75	49,445
15/05/2024	16:20:06,918	100		49,45
			100	49,45
			100	49,45
15/05/2024	16:19:45,137	20		49,425
			20	49,425
			20	49,425
15/05/2024	16:18:55,088	8		49,455
			8	49,455
			8	49,455
15/05/2024	16:17:53,315	42		49,44
			42	49,44
			42	49,44
15/05/2024	16:17:26,734	5		49,45
			5	49,45
			5	49,45
15/05/2024	16:16:31,739	35		49,42
			35	49,42
			35	49,42
15/05/2024	16:15:38,222	154		49,41
			154	49,41
			154	49,41
15/05/2024	16:15:23,173	8		49,425
			8	49,425
			8	49,425
15/05/2024	16:15:19,520	50		49,435
			50	49,435
			50	49,435
15/05/2024	16:13:18,106	40		49,44
			40	49,44
			40	49,44
15/05/2024	16:13:12,896	404		49,445
			404	49,445
			404	49,445
15/05/2024	16:13:09,119	8		49,445
			8	49,445
			8	49,445
15/05/2024	16:12:32,301	1 286		49,465
			205	49,465
			921	49,465
			73	49,465
			160	49,465
			1 213	49,465
15/05/2024	16:12:07,479	800		49,485
			800	49,485
			800	49,485
15/05/2024	16:11:39,596	400		49,48
			400	49,48
			400	49,48
15/05/2024	16:09:06,719	3		49,47
			3	49,47
			3	49,47
15/05/2024	16:07:00,346	30		49,50
			30	49,50
			30	49,50
15/05/2024	16:06:39,085	250		49,495
			250	49,495
			250	49,495
15/05/2024	16:06:01,838	20		49,46
			20	49,46
			20	49,46
15/05/2024	16:04:12,753	100		49,485
			100	49,485
			100	49,485
15/05/2024	16:01:49,902	100		49,46
			100	49,46
			100	49,46
15/05/2024	16:00:34,566	2		49,48
			2	49,48
			2	49,48
15/05/2024	15:59:39,739	100		49,465
			100	49,465
			100	49,465
15/05/2024	15:58:30,526	25		49,46
			25	49,46
			25	49,46
15/05/2024	15:58:16,241	600		49,465
			600	49,465
			600	49,465
15/05/2024	15:57:44,465	5		49,455
			5	49,455
			5	49,455
15/05/2024	15:57:12,706	120		49,47
			120	49,47
			120	49,47
15/05/2024	15:55:17,092	5		49,485
			5	49,485
			5	49,485
15/05/2024	15:55:06,732	500		49,485
			500	49,485
			500	49,485
15/05/2024	15:53:34,437	100		49,505
			100	49,505
			100	49,505
15/05/2024	15:52:25,003	200		49,505
			200	49,505
			200	49,505
15/05/2024	15:52:24,878	5		49,51
			5	49,51
			5	49,51
15/05/2024	15:52:06,045	7 400		49,555
			71	49,555
			7 400	49,555
			7 329	49,555
15/05/2024	15:51:00,070	600		49,56
			600	49,56
			600	49,56
15/05/2024	15:50:29,726	2		49,57
			2	49,57
			2	49,57
15/05/2024	15:49:37,243	200		49,565
			200	49,565
			200	49,565
15/05/2024	15:49:22,875	40		49,56
			40	49,56
			40	49,56
15/05/2024	15:49:05,838	280		49,575
			280	49,575
			280	49,575
15/05/2024	15:48:43,913	300		49,565
			300	49,565
			300	49,565
15/05/2024	15:48:17,798	100		49,565
			100	49,565
			100	49,565
15/05/2024	15:48:04,187	100		49,57
			100	49,57
			100	49,57
15/05/2024	15:47:52,324	200		49,585
			200	49,585
			200	49,585
15/05/2024	15:46:49,959	1		49,575
			1	49,575
			1	49,575
15/05/2024	15:46:37,289	77		49,575
			77	49,575
			77	49,575
15/05/2024	15:46:16,864	400		49,60
			400	49,60
			400	49,60
15/05/2024	15:46:03,649	600		49,60
			600	49,60
			600	49,60
15/05/2024	15:45:09,724	22		49,59
			22	49,59
			22	49,59
15/05/2024	15:44:20,893	20		49,53
			20	49,53
			20	49,53
15/05/2024	15:43:41,910	583		49,56
			583	49,56
			583	49,56
15/05/2024	15:42:07,590	50		49,59
			50	49,59
			50	49,59
15/05/2024	15:39:55,368	4		49,61
			4	49,61
			4	49,61
15/05/2024	15:39:45,209	150		49,61
			150	49,61
			150	49,61
15/05/2024	15:38:07,159	317		49,585
			317	49,585
			317	49,585
15/05/2024	15:37:57,757	800		49,585
			800	49,585
			800	49,585
15/05/2024	15:35:58,461	40		49,60
			40	49,60
			40	49,60
15/05/2024	15:34:40,195	11		49,61
			11	49,61
			11	49,61
15/05/2024	15:31:36,653	100		49,66
			100	49,66
			100	49,66
15/05/2024	15:30:29,103	12		49,70
			12	49,70
			12	49,70
15/05/2024	15:29:32,329	40		49,70
			40	49,70
			40	49,70
15/05/2024	15:29:05,702	30		49,73
			30	49,73
			30	49,73
15/05/2024	15:27:35,425	95		49,73
			95	49,73
			95	49,73
15/05/2024	15:27:21,873	16		49,725
			16	49,725
			16	49,725
15/05/2024	15:27:14,563	600		49,725
			600	49,725
			600	49,725
15/05/2024	15:27:04,073	150		49,73
			150	49,73
			150	49,73
15/05/2024	15:23:45,048	200		49,725
			200	49,725
			200	49,725
15/05/2024	15:23:25,344	200		49,73
			200	49,73
			200	49,73
15/05/2024	15:22:23,598	55		49,735
			55	49,735
			55	49,735
15/05/2024	15:21:59,424	22		49,74
			22	49,74
			22	49,74
15/05/2024	15:20:46,893	450		49,735
			450	49,735
			450	49,735
15/05/2024	15:20:38,820	100		49,735
			100	49,735
			100	49,735
15/05/2024	15:15:24,488	1 600		49,77
			80	49,77
			1 520	49,77
			1 600	49,77
15/05/2024	15:14:15,599	1 600		49,81
			1 600	49,81
			1 600	49,81
15/05/2024	15:12:39,140	100		49,835
			100	49,835
			100	49,835
15/05/2024	15:10:41,400	150		49,84
			150	49,84
			150	49,84
15/05/2024	15:09:25,829	14		49,825
			14	49,825
			14	49,825
15/05/2024	15:08:49,348	130		49,81
			130	49,81
			130	49,81
15/05/2024	15:07:55,156	22		49,79
			22	49,79
			22	49,79
15/05/2024	15:07:52,830	400		49,79
			400	49,79
			400	49,79
15/05/2024	15:06:18,805	25		49,805
			25	49,805
			25	49,805
15/05/2024	15:06:14,659	250		49,82
			250	49,82
			250	49,82
15/05/2024	15:05:52,893	8		49,79
			8	49,79
			8	49,79
15/05/2024	15:05:47,376	140		49,79
			140	49,79
			140	49,79
15/05/2024	15:04:46,461	100		49,785
			100	49,785
			100	49,785
15/05/2024	15:04:14,664	66		49,77
			66	49,77
			66	49,77
15/05/2024	15:02:53,365	4		49,765
			4	49,765
			4	49,765
15/05/2024	15:01:08,171	115		49,77
			115	49,77
			115	49,77
15/05/2024	14:59:39,534	100		49,775
			100	49,775
			100	49,775
15/05/2024	14:59:30,665	100		49,785
			100	49,785
			100	49,785
15/05/2024	14:57:21,588	61		49,79
			61	49,79
			61	49,79
15/05/2024	14:57:11,900	600		49,78
			600	49,78
			600	49,78
15/05/2024	14:56:06,974	50		49,805
			50	49,805
			50	49,805
15/05/2024	14:52:48,869	50		49,83
			50	49,83
			50	49,83
15/05/2024	14:50:56,510	10		49,88
			10	49,88
			10	49,88
15/05/2024	14:50:36,139	50		49,865
			50	49,865
			50	49,865
15/05/2024	14:50:09,889	125		49,86
			125	49,86
			125	49,86
15/05/2024	14:49:15,615	450		49,89
			450	49,89
			450	49,89
15/05/2024	14:49:07,763	200		49,885
			200	49,885
			200	49,885
15/05/2024	14:48:36,900	50		49,865
			50	49,865
			50	49,865
15/05/2024	14:48:20,470	4		49,875
			4	49,875
			4	49,875
15/05/2024	14:47:40,977	17		49,835
			17	49,835
			17	49,835
15/05/2024	14:46:22,301	22		49,84
			22	49,84
			22	49,84
15/05/2024	14:43:21,618	250		49,815
			250	49,815
			250	49,815
15/05/2024	14:41:41,133	1		49,805
			1	49,805
			1	49,805
15/05/2024	14:40:35,696	2		49,825
			2	49,825
			2	49,825
15/05/2024	14:37:47,796	105		49,865
			105	49,865
			105	49,865
15/05/2024	14:36:40,349	1 013		49,835
			1 013	49,835
			50	49,835
			963	49,835
15/05/2024	14:36:37,347	537		49,835
			537	49,835
			537	49,835
15/05/2024	14:36:09,103	600		49,83
			600	49,83
			600	49,83
15/05/2024	14:36:01,118	200		49,835
			200	49,835
			200	49,835
15/05/2024	14:35:44,293	100		49,81
			100	49,81
			100	49,81
15/05/2024	14:35:06,299	20		49,81
			20	49,81
			20	49,81
15/05/2024	14:34:43,783	115		49,79
			115	49,79
			115	49,79
15/05/2024	14:34:00,216	890		49,79
			890	49,79
			800	49,79
			90	49,79
15/05/2024	14:30:07,678	10 290		49,90
			9 690	49,90
			10 290	49,90
			300	49,90
			200	49,90
			100	49,90
15/05/2024	14:30:03,099	600		49,90
			310	49,90
			600	49,90
			100	49,90
			190	49,90
15/05/2024	14:30:02,680	217		49,88
			17	49,88
			217	49,88
			200	49,88
15/05/2024	14:29:52,723	40		49,72
			40	49,72
			40	49,72
15/05/2024	14:28:33,220	12		49,715
			12	49,715
			12	49,715
15/05/2024	14:28:13,120	20		49,69
			20	49,69
			20	49,69
15/05/2024	14:26:50,472	25		49,725
			25	49,725
			25	49,725
15/05/2024	14:26:41,951	600		49,72
			600	49,72
			600	49,72
15/05/2024	14:26:15,544	50		49,70
			50	49,70
			50	49,70
15/05/2024	14:25:57,115	220		49,695
			220	49,695
			220	49,695
15/05/2024	14:25:01,486	2		49,69
			2	49,69
			2	49,69
15/05/2024	14:24:15,316	500		49,695
			500	49,695
			500	49,695
15/05/2024	14:24:05,590	110		49,68
			110	49,68
			110	49,68
15/05/2024	14:21:09,040	76		49,635
			76	49,635
			76	49,635
15/05/2024	14:20:35,142	40		49,635
			40	49,635
			40	49,635
15/05/2024	14:19:42,178	600		49,635
			600	49,635
			600	49,635

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 36,385 / Vente: 36,83
Volume: 1 404 281
-20,43%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2024 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)