Tradegate Exchange

Microsoft Corp.

545

479

381,80

Date	Heure	Volume	Volume de transactions	Cours
06/05/2025	14:40:48,043	5		381,80
			5	381,80
			5	381,80
06/05/2025	14:40:38,715	20		381,80
			5	381,80
			15	381,80
			20	381,80
06/05/2025	14:39:57,376	1		381,65
			1	381,65
			1	381,65
06/05/2025	14:37:51,015	5		381,95
			5	381,95
			5	381,95
06/05/2025	14:37:33,849	26		381,85
			26	381,85
			26	381,85
06/05/2025	14:37:24,326	10		381,60
			10	381,60
			10	381,60
06/05/2025	14:37:05,730	7		381,90
			7	381,90
			7	381,90
06/05/2025	14:36:50,104	2		381,75
			2	381,75
			2	381,75
06/05/2025	14:35:45,670	5		381,80
			5	381,80
			5	381,80
06/05/2025	14:33:52,320	5		381,85
			5	381,85
			5	381,85
06/05/2025	14:32:51,206	1		381,70
			1	381,70
			1	381,70
06/05/2025	14:32:42,368	5		381,75
			5	381,75
			5	381,75
06/05/2025	14:31:42,948	2		381,65
			2	381,65
			2	381,65
06/05/2025	14:30:07,515	14		381,85
			14	381,85
			14	381,85
06/05/2025	14:29:04,145	6		382,00
			6	382,00
			6	382,00
06/05/2025	14:26:40,488	14		382,35
			14	382,35
			14	382,35
06/05/2025	14:26:28,513	15		382,35
			15	382,35
			15	382,35
06/05/2025	14:24:12,117	4		382,10
			4	382,10
			4	382,10
06/05/2025	14:23:33,141	2		382,35
			2	382,35
			2	382,35
06/05/2025	14:21:42,802	260		382,15
			260	382,15
			260	382,15
06/05/2025	14:21:29,863	10		382,40
			10	382,40
			10	382,40
06/05/2025	14:21:12,054	2		382,35
			2	382,35
			2	382,35
06/05/2025	14:19:32,961	1		382,30
			1	382,30
			1	382,30
06/05/2025	14:18:30,300	2		382,15
			2	382,15
			2	382,15
06/05/2025	14:18:12,424	52		382,15
			52	382,15
			52	382,15
06/05/2025	14:15:36,931	19		381,85
			19	381,85
			19	381,85
06/05/2025	14:14:16,914	1		381,85
			1	381,85
			1	381,85
06/05/2025	14:14:16,446	13		382,10
			13	382,10
			13	382,10
06/05/2025	14:13:17,284	2		381,90
			2	381,90
			2	381,90
06/05/2025	14:12:03,361	5		382,20
			5	382,20
			5	382,20
06/05/2025	14:11:16,268	10		382,25
			10	382,25
			10	382,25
06/05/2025	14:09:58,238	14		382,30
			14	382,30
			14	382,30
06/05/2025	14:09:44,866	29		382,30
			2	382,30
			7	382,30
			1	382,30
			29	382,30
			17	382,30
			2	382,30
06/05/2025	14:09:44,751	1		382,30
			1	382,30
			1	382,30
06/05/2025	14:09:44,680	3		382,30
			3	382,30
			3	382,30
06/05/2025	14:08:56,670	7		382,45
			2	382,45
			7	382,45
			5	382,45
06/05/2025	14:08:56,584	24		382,45
			24	382,45
			24	382,45
06/05/2025	14:07:24,370	5		382,45
			5	382,45
			5	382,45
06/05/2025	14:06:36,175	100		382,30
			100	382,30
			100	382,30
06/05/2025	14:05:28,116	13		382,50
			13	382,50
			13	382,50
06/05/2025	14:05:10,119	3		382,30
			3	382,30
			3	382,30
06/05/2025	14:04:55,019	3		382,50
			3	382,50
			3	382,50
06/05/2025	14:04:53,819	1		382,50
			1	382,50
			1	382,50
06/05/2025	14:04:36,298	7		382,10
			4	382,10
			7	382,10
			3	382,10
06/05/2025	14:02:05,611	20		382,25
			20	382,25
			20	382,25
06/05/2025	14:01:07,500	28		381,75
			28	381,75
			28	381,75
06/05/2025	14:00:34,538	15		381,95
			15	381,95
			15	381,95
06/05/2025	13:59:23,722	53		381,75
			53	381,75
			53	381,75
06/05/2025	13:58:29,033	21		381,70
			21	381,70
			21	381,70
06/05/2025	13:56:58,285	1		381,55
			1	381,55
			1	381,55
06/05/2025	13:55:50,303	35		381,55
			35	381,55
			35	381,55
06/05/2025	13:54:44,727	2		381,50
			2	381,50
			2	381,50
06/05/2025	13:52:47,270	94		381,50
			94	381,50
			94	381,50
06/05/2025	13:50:51,080	6		382,35
			6	382,35
			6	382,35
06/05/2025	13:50:21,055	5		382,30
			5	382,30
			5	382,30
06/05/2025	13:49:52,749	6		382,10
			6	382,10
			6	382,10
06/05/2025	13:49:48,841	8		382,10
			8	382,10
			8	382,10
06/05/2025	13:45:51,770	16		382,20
			16	382,20
			16	382,20
06/05/2025	13:42:30,469	4		382,30
			4	382,30
			4	382,30
06/05/2025	13:42:27,426	20		382,05
			20	382,05
			20	382,05
06/05/2025	13:42:26,935	4		382,30
			4	382,30
			4	382,30
06/05/2025	13:41:39,826	8		382,35
			8	382,35
			8	382,35
06/05/2025	13:40:58,154	15		382,40
			15	382,40
			15	382,40
06/05/2025	13:40:56,051	350		382,10
			19	382,10
			331	382,10
			350	382,10
06/05/2025	13:40:40,760	500		382,30
			500	382,30
			500	382,30
06/05/2025	13:38:28,124	6		382,10
			6	382,10
			6	382,10
06/05/2025	13:36:34,683	30		382,35
			30	382,35
			30	382,35
06/05/2025	13:36:20,060	1		382,05
			1	382,05
			1	382,05
06/05/2025	13:36:10,597	11		382,05
			11	382,05
			11	382,05
06/05/2025	13:35:32,649	15		382,00
			15	382,00
			15	382,00
06/05/2025	13:34:22,880	15		382,00
			15	382,00
			15	382,00
06/05/2025	13:30:46,611	5		382,35
			5	382,35
			5	382,35
06/05/2025	13:29:38,728	1		382,50
			1	382,50
			1	382,50
06/05/2025	13:29:15,007	10		382,20
			10	382,20
			10	382,20
06/05/2025	13:28:51,926	1		382,40
			1	382,40
			1	382,40
06/05/2025	13:28:36,725	1		382,45
			1	382,45
			1	382,45
06/05/2025	13:26:45,028	1		382,20
			1	382,20
			1	382,20
06/05/2025	13:26:33,249	1		382,30
			1	382,30
			1	382,30
06/05/2025	13:25:41,716	80		382,25
			80	382,25
			80	382,25
06/05/2025	13:23:59,149	47		382,20
			47	382,20
			47	382,20
06/05/2025	13:23:35,696	2		382,65
			2	382,65
			2	382,65
06/05/2025	13:23:16,863	30		382,10
			30	382,10
			30	382,10
06/05/2025	13:22:07,984	5		383,00
			5	383,00
			5	383,00
06/05/2025	13:22:03,051	100		382,65
			100	382,65
			100	382,65
06/05/2025	13:21:54,499	500		382,65
			500	382,65
			500	382,65
06/05/2025	13:21:17,827	15		383,00
			15	383,00
			15	383,00
06/05/2025	13:20:26,398	5		382,80
			3	382,80
			2	382,80
			5	382,80
06/05/2025	13:19:53,359	10		383,15
			10	383,15
			10	383,15
06/05/2025	13:17:26,338	1		383,00
			1	383,00
			1	383,00
06/05/2025	13:16:12,992	2		383,00
			2	383,00
			2	383,00
06/05/2025	13:14:38,343	1		383,15
			1	383,15
			1	383,15
06/05/2025	13:13:25,844	8		383,00
			8	383,00
			8	383,00
06/05/2025	13:12:02,769	23		383,15
			23	383,15
			23	383,15
06/05/2025	13:11:15,978	15		383,20
			15	383,20
			15	383,20
06/05/2025	13:10:51,555	13		383,50
			7	383,50
			13	383,50
			6	383,50
06/05/2025	13:10:16,425	5		383,40
			5	383,40
			5	383,40
06/05/2025	13:05:37,091	1		383,65
			1	383,65
			1	383,65
06/05/2025	13:05:31,930	10		383,60
			10	383,60
			10	383,60
06/05/2025	13:04:47,802	168		383,40
			168	383,40
			168	383,40
06/05/2025	13:03:58,989	40		383,35
			40	383,35
			40	383,35
06/05/2025	13:03:33,430	3		383,35
			3	383,35
			3	383,35
06/05/2025	13:03:07,966	1		383,60
			1	383,60
			1	383,60
06/05/2025	13:03:01,934	1		383,20
			1	383,20
			1	383,20
06/05/2025	13:02:55,803	4		383,20
			4	383,20
			4	383,20
06/05/2025	13:02:25,243	45		383,20
			45	383,20
			45	383,20
06/05/2025	13:00:45,722	1		383,35
			1	383,35
			1	383,35
06/05/2025	13:00:42,374	4		383,35
			4	383,35
			4	383,35
06/05/2025	13:00:29,584	12		383,15
			12	383,15
			12	383,15
06/05/2025	13:00:23,682	48		383,35
			48	383,35
			48	383,35
06/05/2025	12:59:19,931	300		382,70
			300	382,70
			300	382,70
06/05/2025	12:59:09,430	24		382,70
			24	382,70
			24	382,70
06/05/2025	12:58:50,285	20		382,70
			20	382,70
			20	382,70
06/05/2025	12:55:19,950	1		382,45
			1	382,45
			1	382,45
06/05/2025	12:53:16,757	9		382,70
			9	382,70
			9	382,70
06/05/2025	12:52:43,247	250		382,70
			250	382,70
			250	382,70
06/05/2025	12:52:19,998	2		382,60
			2	382,60
			2	382,60
06/05/2025	12:51:28,213	1		382,50
			1	382,50
			1	382,50
06/05/2025	12:50:52,761	4		382,50
			4	382,50
			4	382,50
06/05/2025	12:50:13,223	100		382,45
			100	382,45
			100	382,45
06/05/2025	12:47:09,858	2		382,30
			2	382,30
			2	382,30
06/05/2025	12:45:17,730	8		382,50
			8	382,50
			8	382,50
06/05/2025	12:43:49,394	3		382,35
			3	382,35
			3	382,35
06/05/2025	12:42:58,399	15		382,70
			15	382,70
			15	382,70
06/05/2025	12:41:59,387	69		382,80
			69	382,80
			69	382,80
06/05/2025	12:38:35,561	13		382,85
			13	382,85
			13	382,85
06/05/2025	12:38:17,928	300		382,95
			300	382,95
			300	382,95
06/05/2025	12:36:57,888	1		382,85
			1	382,85
			1	382,85
06/05/2025	12:36:34,806	8		382,85
			8	382,85
			8	382,85
06/05/2025	12:36:04,328	25		382,35
			25	382,35
			25	382,35
06/05/2025	12:32:13,188	10		382,30
			10	382,30
			10	382,30
06/05/2025	12:29:00,107	25		382,75
			25	382,75
			25	382,75
06/05/2025	12:27:53,090	1		382,35
			1	382,35
			1	382,35
06/05/2025	12:26:59,152	60		382,35
			60	382,35
			60	382,35
06/05/2025	12:24:13,243	10		382,65
			10	382,65
			10	382,65
06/05/2025	12:23:35,633	25		382,75
			25	382,75
			25	382,75
06/05/2025	12:21:18,790	3		382,55
			3	382,55
			3	382,55
06/05/2025	12:19:43,655	13		382,45
			13	382,45
			13	382,45
06/05/2025	12:19:07,228	10		382,70
			10	382,70
			10	382,70
06/05/2025	12:18:55,912	23		382,70
			23	382,70
			23	382,70
06/05/2025	12:18:55,382	36		382,70
			36	382,70
			36	382,70
06/05/2025	12:18:51,776	1		382,70
			1	382,70
			1	382,70
06/05/2025	12:18:13,669	2		382,30
			2	382,30
			2	382,30
06/05/2025	12:16:19,375	1		382,25
			1	382,25
			1	382,25
06/05/2025	12:16:03,907	11		382,15
			11	382,15
			11	382,15
06/05/2025	12:15:40,964	40		382,15
			40	382,15
			40	382,15
06/05/2025	12:15:02,866	4		382,00
			4	382,00
			4	382,00
06/05/2025	12:11:41,534	20		382,10
			20	382,10
			20	382,10
06/05/2025	12:10:26,204	7		382,35
			7	382,35
			7	382,35
06/05/2025	12:07:36,496	21		382,50
			21	382,50
			21	382,50
06/05/2025	12:06:52,772	30		382,35
			30	382,35
			30	382,35
06/05/2025	12:06:51,882	4		382,35
			4	382,35
			4	382,35
06/05/2025	12:06:04,172	50		382,35
			50	382,35
			50	382,35
06/05/2025	12:04:54,515	3		382,40
			3	382,40
			3	382,40
06/05/2025	12:04:25,121	3		382,65
			3	382,65
			3	382,65
06/05/2025	12:01:34,377	30		382,65
			30	382,65
			30	382,65
06/05/2025	12:01:31,145	10		382,65
			10	382,65
			10	382,65
06/05/2025	11:59:08,781	57		382,70
			57	382,70
			57	382,70
06/05/2025	11:58:34,609	300		382,60
			300	382,60
			300	382,60
06/05/2025	11:57:15,190	56		382,40
			56	382,40
			56	382,40
06/05/2025	11:56:42,790	4		382,30
			4	382,30
			4	382,30
06/05/2025	11:55:25,738	1		382,35
			1	382,35
			1	382,35
06/05/2025	11:55:19,604	6		382,35
			6	382,35
			6	382,35
06/05/2025	11:55:06,617	1		382,40
			1	382,40
			1	382,40
06/05/2025	11:54:59,585	40		382,30
			40	382,30
			40	382,30
06/05/2025	11:54:58,809	300		382,30
			300	382,30
			300	382,30
06/05/2025	11:54:43,254	300		382,25
			300	382,25
			300	382,25
06/05/2025	11:54:13,444	100		382,00
			100	382,00
			100	382,00
06/05/2025	11:53:48,057	2		382,10
			2	382,10
			2	382,10
06/05/2025	11:52:33,119	484		381,80
			482	381,80
			2	381,80
			484	381,80
06/05/2025	11:52:26,563	300		381,80
			300	381,80
			300	381,80
06/05/2025	11:52:20,616	16		381,90
			16	381,90
			16	381,90
06/05/2025	11:48:44,195	50		381,55
			50	381,55
			50	381,55
06/05/2025	11:48:37,994	30		381,55
			30	381,55
			30	381,55
06/05/2025	11:48:03,636	7		381,60
			7	381,60
			7	381,60
06/05/2025	11:46:44,607	5		381,55
			5	381,55
			5	381,55
06/05/2025	11:46:18,364	2		381,55
			2	381,55
			2	381,55
06/05/2025	11:45:32,363	14		381,55
			14	381,55
			14	381,55
06/05/2025	11:45:13,293	3		381,75
			3	381,75
			3	381,75
06/05/2025	11:44:46,970	5		381,60
			5	381,60
			5	381,60
06/05/2025	11:42:10,496	5		381,50
			5	381,50
			5	381,50
06/05/2025	11:42:00,344	21		381,80
			21	381,80
			21	381,80
06/05/2025	11:41:55,925	131		381,80
			131	381,80
			131	381,80
06/05/2025	11:40:14,123	2		381,95
			2	381,95
			2	381,95
06/05/2025	11:39:34,485	25		381,45
			25	381,45
			25	381,45
06/05/2025	11:38:05,092	300		382,25
			300	382,25
			300	382,25
06/05/2025	11:36:55,822	7		381,85
			7	381,85
			7	381,85
06/05/2025	11:35:57,183	2		382,10
			2	382,10
			2	382,10
06/05/2025	11:34:00,945	22		381,60
			22	381,60
			22	381,60
06/05/2025	11:33:57,396	3		381,60
			3	381,60
			3	381,60
06/05/2025	11:32:08,213	4		381,55
			4	381,55
			4	381,55
06/05/2025	11:31:19,957	25		381,65
			25	381,65
			25	381,65
06/05/2025	11:30:45,549	12		382,00
			12	382,00
			10	382,00
			2	382,00
06/05/2025	11:30:30,433	200		381,55
			200	381,55
			200	381,55
06/05/2025	11:29:31,967	3		381,50
			3	381,50
			3	381,50
06/05/2025	11:28:54,205	201		381,50
			200	381,50
			1	381,50
			201	381,50
06/05/2025	11:28:06,105	300		381,55
			300	381,55
			300	381,55
06/05/2025	11:27:50,374	3		381,50
			3	381,50
			3	381,50
06/05/2025	11:27:40,406	3		381,80
			3	381,80
			3	381,80
06/05/2025	11:26:54,114	35		381,50
			35	381,50
			35	381,50
06/05/2025	11:25:36,481	20		381,45
			20	381,45
			20	381,45
06/05/2025	11:25:31,548	90		381,45
			90	381,45
			90	381,45
06/05/2025	11:25:23,671	5		381,45
			5	381,45
			5	381,45
06/05/2025	11:24:53,828	12		381,55
			12	381,55
			12	381,55
06/05/2025	11:24:38,428	50		381,55
			50	381,55
			50	381,55
06/05/2025	11:23:11,186	1		381,75
			1	381,75
			1	381,75
06/05/2025	11:22:24,009	10		381,35
			10	381,35
			10	381,35
06/05/2025	11:20:25,077	15		381,65
			15	381,65
			15	381,65
06/05/2025	11:20:03,170	6		381,30
			6	381,30
			6	381,30
06/05/2025	11:18:16,850	10		381,35
			10	381,35
			10	381,35
06/05/2025	11:18:06,016	15		381,60
			15	381,60
			15	381,60
06/05/2025	11:17:37,691	6		381,30
			6	381,30
			6	381,30
06/05/2025	11:17:05,314	7		381,50
			7	381,50
			7	381,50
06/05/2025	11:15:50,796	10		381,50
			10	381,50
			10	381,50
06/05/2025	11:12:54,567	5		381,25
			5	381,25
			5	381,25
06/05/2025	11:11:34,630	52		381,50
			52	381,50
			52	381,50
06/05/2025	11:11:13,385	10		381,50
			10	381,50
			10	381,50
06/05/2025	11:11:10,749	1		381,50
			1	381,50
			1	381,50
06/05/2025	11:10:28,082	59		381,40
			59	381,40
			59	381,40
06/05/2025	11:10:14,469	8		381,10
			8	381,10
			8	381,10
06/05/2025	11:10:07,648	1		381,35
			1	381,35
			1	381,35
06/05/2025	11:08:47,528	1		381,30
			1	381,30
			1	381,30
06/05/2025	11:07:27,255	6		381,65
			6	381,65
			6	381,65
06/05/2025	11:06:50,006	2		381,75
			2	381,75
			2	381,75
06/05/2025	11:05:33,161	10		381,30
			10	381,30
			10	381,30
06/05/2025	11:03:34,649	2		381,35
			2	381,35
			2	381,35
06/05/2025	11:01:11,542	13		381,40
			13	381,40
			13	381,40
06/05/2025	11:01:05,434	1		381,40
			1	381,40
			1	381,40
06/05/2025	11:00:59,130	20		381,40
			20	381,40
			20	381,40
06/05/2025	11:00:41,864	31		381,75
			31	381,75
			31	381,75
06/05/2025	11:00:20,773	6		381,50
			6	381,50
			6	381,50
06/05/2025	10:58:57,605	15		381,35
			15	381,35
			15	381,35
06/05/2025	10:58:02,756	5		381,80
			5	381,80
			5	381,80
06/05/2025	10:57:36,034	10		381,50
			10	381,50
			10	381,50
06/05/2025	10:57:08,708	150		381,50
			150	381,50
			150	381,50
06/05/2025	10:55:21,532	17		381,45
			13	381,45
			4	381,45
			17	381,45
06/05/2025	10:55:18,424	2		381,45
			2	381,45
			2	381,45
06/05/2025	10:54:50,243	20		381,30
			20	381,30
			20	381,30
06/05/2025	10:53:03,884	65		381,20
			65	381,20
			65	381,20
06/05/2025	10:50:38,071	13		381,15
			13	381,15
			13	381,15
06/05/2025	10:50:05,460	20		381,40
			20	381,40
			20	381,40
06/05/2025	10:49:54,728	50		381,55
			50	381,55
			50	381,55
06/05/2025	10:49:32,229	30		381,60
			30	381,60
			30	381,60
06/05/2025	10:48:00,087	14		381,65
			14	381,65
			14	381,65
06/05/2025	10:47:33,343	8		381,65
			8	381,65
			8	381,65
06/05/2025	10:47:13,821	1		381,65
			1	381,65
			1	381,65
06/05/2025	10:46:10,410	1		381,40
			1	381,40
			1	381,40
06/05/2025	10:43:17,531	1		381,05
			1	381,05
			1	381,05
06/05/2025	10:43:13,484	110		381,05
			110	381,05
			110	381,05
06/05/2025	10:41:49,761	50		381,30
			50	381,30
			50	381,30
06/05/2025	10:40:58,398	1		381,15
			1	381,15
			1	381,15
06/05/2025	10:40:15,231	6		381,00
			6	381,00
			6	381,00
06/05/2025	10:39:43,701	2		380,90
			2	380,90
			2	380,90
06/05/2025	10:37:50,519	131		380,95
			131	380,95
			131	380,95
06/05/2025	10:37:17,978	10		380,70
			10	380,70
			10	380,70
06/05/2025	10:37:06,637	20		380,75
			20	380,75
			20	380,75
06/05/2025	10:33:51,021	109		380,85
			109	380,85
			109	380,85
06/05/2025	10:33:27,701	4		381,05
			4	381,05
			4	381,05
06/05/2025	10:32:49,310	70		380,50
			70	380,50
			70	380,50
06/05/2025	10:31:59,970	6		380,50
			6	380,50
			6	380,50
06/05/2025	10:31:44,978	100		380,40
			100	380,40
			100	380,40
06/05/2025	10:31:29,844	6		380,40
			6	380,40
			6	380,40
06/05/2025	10:30:29,853	50		380,40
			50	380,40
			50	380,40
06/05/2025	10:29:35,754	8		380,70
			8	380,70
			8	380,70
06/05/2025	10:29:03,086	4		380,70
			4	380,70
			4	380,70
06/05/2025	10:28:42,910	4		380,50
			4	380,50
			4	380,50
06/05/2025	10:28:40,990	2		380,50
			2	380,50
			2	380,50
06/05/2025	10:27:11,733	15		380,40
			15	380,40
			15	380,40
06/05/2025	10:27:10,914	6		380,35
			6	380,35
			6	380,35
06/05/2025	10:26:44,802	3		380,55
			3	380,55
			3	380,55
06/05/2025	10:26:32,231	1		380,55
			1	380,55
			1	380,55
06/05/2025	10:25:41,397	300		380,25
			300	380,25
			300	380,25
06/05/2025	10:25:06,809	13		380,25
			13	380,25
			13	380,25
06/05/2025	10:24:15,636	26		380,25
			26	380,25
			26	380,25
06/05/2025	10:24:08,729	2		380,05
			2	380,05
			2	380,05
06/05/2025	10:24:01,270	1		380,20
			1	380,20
			1	380,20
06/05/2025	10:24:00,641	6		380,05
			6	380,05
			6	380,05
06/05/2025	10:23:58,107	38		380,20
			14	380,20
			24	380,20
			38	380,20
06/05/2025	10:23:47,845	300		380,20
			300	380,20
			300	380,20
06/05/2025	10:23:17,660	2		380,05
			2	380,05
			2	380,05
06/05/2025	10:23:01,462	10		380,05
			10	380,05
			10	380,05
06/05/2025	10:21:44,803	4		380,20
			4	380,20
			4	380,20
06/05/2025	10:21:24,529	140		380,10
			40	380,10
			100	380,10
			140	380,10
06/05/2025	10:20:44,672	65		380,20
			65	380,20
			65	380,20
06/05/2025	10:20:44,603	4		380,20
			4	380,20
			4	380,20
06/05/2025	10:20:33,884	100		380,70
			100	380,70
			100	380,70
06/05/2025	10:19:58,467	20		380,45
			20	380,45
			20	380,45
06/05/2025	10:19:47,863	4		380,45
			4	380,45
			4	380,45
06/05/2025	10:18:36,246	50		381,00
			50	381,00
			50	381,00
06/05/2025	10:18:33,035	24		381,00
			24	381,00
			24	381,00
06/05/2025	10:18:24,832	15		381,40
			15	381,40
			15	381,40
06/05/2025	10:18:11,779	162		381,00
			15	381,00
			8	381,00
			2	381,00
			4	381,00
			160	381,00
			135	381,00
06/05/2025	10:18:11,657	2		381,00
			2	381,00
			2	381,00
06/05/2025	10:18:01,215	3		381,45
			3	381,45
			3	381,45
06/05/2025	10:15:32,281	40		381,55
			40	381,55
			40	381,55
06/05/2025	10:15:09,586	30		381,20
			30	381,20
			30	381,20
06/05/2025	10:14:38,620	5		381,55
			5	381,55
			5	381,55
06/05/2025	10:14:22,201	20		381,30
			20	381,30
			20	381,30
06/05/2025	10:09:57,931	2		381,40
			2	381,40
			2	381,40
06/05/2025	10:09:57,832	45		381,40
			45	381,40
			45	381,40
06/05/2025	10:09:55,721	10		381,85
			10	381,85
			10	381,85
06/05/2025	10:09:14,066	1		381,90
			1	381,90
			1	381,90
06/05/2025	10:04:28,400	30		381,15
			30	381,15
			30	381,15
06/05/2025	10:04:26,188	2		381,15
			2	381,15
			2	381,15
06/05/2025	10:04:15,847	10		381,05
			10	381,05
			10	381,05
06/05/2025	10:03:58,507	50		381,20
			50	381,20
			50	381,20
06/05/2025	10:03:45,651	300		381,25
			300	381,25
			300	381,25
06/05/2025	10:02:28,430	7		381,95
			7	381,95
			7	381,95
06/05/2025	10:01:48,858	40		382,20
			40	382,20
			40	382,20
06/05/2025	10:00:33,704	3		382,45
			3	382,45
			3	382,45
06/05/2025	10:00:27,992	52		382,45
			52	382,45
			52	382,45
06/05/2025	09:58:53,518	300		382,25
			2	382,25
			298	382,25
			300	382,25
06/05/2025	09:56:07,150	10		382,75
			10	382,75
			10	382,75
06/05/2025	09:55:58,642	20		382,45
			20	382,45
			20	382,45
06/05/2025	09:54:22,034	13		382,70
			13	382,70
			13	382,70
06/05/2025	09:53:42,032	10		382,70
			10	382,70
			10	382,70
06/05/2025	09:53:27,465	40		382,20
			40	382,20
			40	382,20
06/05/2025	09:53:22,102	2		382,20
			2	382,20
			2	382,20
06/05/2025	09:53:13,406	5		382,25
			5	382,25
			5	382,25
06/05/2025	09:51:35,004	15		382,15
			15	382,15
			15	382,15
06/05/2025	09:51:30,750	13		382,15
			13	382,15
			13	382,15
06/05/2025	09:51:24,027	1		382,20
			1	382,20
			1	382,20
06/05/2025	09:51:22,415	1		382,20
			1	382,20
			1	382,20
06/05/2025	09:51:04,511	10		382,70
			10	382,70
			10	382,70
06/05/2025	09:50:50,624	17		382,20
			17	382,20
			17	382,20
06/05/2025	09:50:43,299	7		382,70
			7	382,70
			7	382,70
06/05/2025	09:49:48,309	1		382,10
			1	382,10
			1	382,10
06/05/2025	09:48:34,769	1		382,75
			1	382,75
			1	382,75

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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

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
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 622,50
Vente: 1 623,00
Volume: 114 336
-1,43%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
06/05/2025 @ 14:41:09

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