Tradegate Exchange

Microsoft Corp.

2012

1599

385,40

Date	Heure	Volume	Volume de transactions	Cours
05/05/2025	21:59:30,322	8		385,40
			8	385,40
			8	385,40
05/05/2025	21:57:27,852	5		385,25
			5	385,25
			5	385,25
05/05/2025	21:57:01,608	8		384,95
			8	384,95
			8	384,95
05/05/2025	21:55:59,120	2		385,20
			2	385,20
			2	385,20
05/05/2025	21:54:38,596	10		384,70
			10	384,70
			10	384,70
05/05/2025	21:54:10,490	8		384,65
			8	384,65
			8	384,65
05/05/2025	21:54:10,366	100		385,00
			100	385,00
			49	385,00
			51	385,00
05/05/2025	21:54:07,536	70		385,05
			70	385,05
			70	385,05
05/05/2025	21:52:58,243	20		385,35
			20	385,35
			20	385,35
05/05/2025	21:52:51,815	1		385,40
			1	385,40
			1	385,40
05/05/2025	21:52:40,391	3		385,40
			3	385,40
			3	385,40
05/05/2025	21:52:06,572	3		385,35
			3	385,35
			3	385,35
05/05/2025	21:51:45,903	2		385,50
			2	385,50
			2	385,50
05/05/2025	21:50:25,477	51		385,65
			51	385,65
			51	385,65
05/05/2025	21:48:29,634	4		386,10
			4	386,10
			4	386,10
05/05/2025	21:47:52,006	7		386,15
			7	386,15
			7	386,15
05/05/2025	21:47:34,732	10		386,10
			10	386,10
			10	386,10
05/05/2025	21:43:42,954	15		386,30
			15	386,30
			15	386,30
05/05/2025	21:40:08,339	15		386,35
			15	386,35
			15	386,35
05/05/2025	21:38:33,797	10		386,60
			10	386,60
			10	386,60
05/05/2025	21:36:52,517	70		386,50
			70	386,50
			70	386,50
05/05/2025	21:36:29,751	12		386,20
			12	386,20
			12	386,20
05/05/2025	21:36:13,474	2		386,30
			2	386,30
			2	386,30
05/05/2025	21:29:47,858	10		385,95
			10	385,95
			10	385,95
05/05/2025	21:29:30,995	5		386,00
			5	386,00
			5	386,00
05/05/2025	21:26:34,741	12		385,80
			12	385,80
			12	385,80
05/05/2025	21:26:19,837	5		385,85
			5	385,85
			5	385,85
05/05/2025	21:26:19,761	25		385,80
			25	385,80
			25	385,80
05/05/2025	21:25:56,866	25		385,90
			25	385,90
			25	385,90
05/05/2025	21:25:36,744	25		385,95
			25	385,95
			25	385,95
05/05/2025	21:25:26,458	25		385,90
			25	385,90
			25	385,90
05/05/2025	21:25:22,851	150		386,00
			150	386,00
			150	386,00
05/05/2025	21:25:16,948	100		385,95
			100	385,95
			100	385,95
05/05/2025	21:25:16,875	56		385,95
			56	385,95
			55	385,95
			1	385,95
05/05/2025	21:24:54,485	51		386,15
			51	386,15
			51	386,15
05/05/2025	21:24:52,056	50		386,05
			50	386,05
			50	386,05
05/05/2025	21:24:02,864	2		386,25
			2	386,25
			2	386,25
05/05/2025	21:22:17,558	2		386,15
			2	386,15
			2	386,15
05/05/2025	21:22:02,976	2		386,15
			2	386,15
			2	386,15
05/05/2025	21:21:57,778	10		386,20
			10	386,20
			10	386,20
05/05/2025	21:18:39,600	2		386,45
			2	386,45
			2	386,45
05/05/2025	21:18:21,890	10		386,40
			10	386,40
			10	386,40
05/05/2025	21:17:30,174	1		386,40
			1	386,40
			1	386,40
05/05/2025	21:16:45,460	2		386,40
			2	386,40
			2	386,40
05/05/2025	21:16:28,379	30		386,45
			30	386,45
			30	386,45
05/05/2025	21:16:16,556	10		386,45
			10	386,45
			10	386,45
05/05/2025	21:16:12,261	2		386,65
			2	386,65
			2	386,65
05/05/2025	21:14:08,684	2		386,35
			2	386,35
			2	386,35
05/05/2025	21:13:44,164	40		386,30
			40	386,30
			40	386,30
05/05/2025	21:13:26,645	4		386,25
			4	386,25
			4	386,25
05/05/2025	21:13:13,331	50		386,35
			50	386,35
			50	386,35
05/05/2025	21:12:25,905	2		386,30
			2	386,30
			2	386,30
05/05/2025	21:12:10,149	100		386,20
			100	386,20
			100	386,20
05/05/2025	21:09:22,073	7		386,70
			7	386,70
			7	386,70
05/05/2025	21:05:21,891	20		387,10
			20	387,10
			20	387,10
05/05/2025	21:05:03,120	40		387,10
			40	387,10
			40	387,10
05/05/2025	21:03:06,883	20		387,20
			20	387,20
			20	387,20
05/05/2025	21:02:50,863	4		387,10
			4	387,10
			4	387,10
05/05/2025	21:01:56,483	10		387,30
			10	387,30
			10	387,30
05/05/2025	21:01:05,457	100		387,00
			50	387,00
			15	387,00
			100	387,00
			10	387,00
			25	387,00
05/05/2025	20:59:52,434	6		387,15
			6	387,15
			6	387,15
05/05/2025	20:59:25,696	10		387,20
			10	387,20
			10	387,20
05/05/2025	20:58:59,072	12		387,40
			12	387,40
			12	387,40
05/05/2025	20:58:16,543	1		387,15
			1	387,15
			1	387,15
05/05/2025	20:58:13,829	18		387,10
			18	387,10
			18	387,10
05/05/2025	20:57:58,798	5		387,25
			5	387,25
			5	387,25
05/05/2025	20:57:40,404	1		387,40
			1	387,40
			1	387,40
05/05/2025	20:56:51,612	3		387,25
			3	387,25
			3	387,25
05/05/2025	20:55:31,493	2		387,35
			2	387,35
			2	387,35
05/05/2025	20:55:12,064	2		387,45
			2	387,45
			2	387,45
05/05/2025	20:54:50,317	10		387,45
			10	387,45
			10	387,45
05/05/2025	20:53:57,197	1		387,70
			1	387,70
			1	387,70
05/05/2025	20:53:39,429	15		387,75
			15	387,75
			15	387,75
05/05/2025	20:53:34,762	1		387,75
			1	387,75
			1	387,75
05/05/2025	20:52:51,564	6		387,85
			6	387,85
			6	387,85
05/05/2025	20:52:45,929	1		387,70
			1	387,70
			1	387,70
05/05/2025	20:52:33,396	1		387,85
			1	387,85
			1	387,85
05/05/2025	20:51:34,094	5		387,95
			5	387,95
			5	387,95
05/05/2025	20:51:29,995	1		387,75
			1	387,75
			1	387,75
05/05/2025	20:50:33,372	50		387,90
			50	387,90
			50	387,90
05/05/2025	20:50:29,885	13		387,90
			13	387,90
			13	387,90
05/05/2025	20:49:01,898	3		387,80
			3	387,80
			3	387,80
05/05/2025	20:48:31,346	3		387,70
			3	387,70
			3	387,70
05/05/2025	20:47:28,337	2		387,95
			2	387,95
			2	387,95
05/05/2025	20:46:50,498	4		387,95
			4	387,95
			4	387,95
05/05/2025	20:46:25,829	2		387,95
			2	387,95
			2	387,95
05/05/2025	20:46:25,435	1		387,95
			1	387,95
			1	387,95
05/05/2025	20:45:14,782	1		387,80
			1	387,80
			1	387,80
05/05/2025	20:44:53,665	1		387,75
			1	387,75
			1	387,75
05/05/2025	20:44:25,471	1		387,85
			1	387,85
			1	387,85
05/05/2025	20:43:41,100	1		387,60
			1	387,60
			1	387,60
05/05/2025	20:43:20,065	60		387,70
			60	387,70
			60	387,70
05/05/2025	20:43:17,359	20		387,70
			20	387,70
			20	387,70
05/05/2025	20:42:24,764	11		387,75
			11	387,75
			11	387,75
05/05/2025	20:41:37,886	13		387,65
			13	387,65
			13	387,65
05/05/2025	20:41:35,413	2		387,65
			2	387,65
			2	387,65
05/05/2025	20:41:30,903	10		387,80
			10	387,80
			10	387,80
05/05/2025	20:40:49,347	10		387,65
			10	387,65
			10	387,65
05/05/2025	20:39:11,576	3		387,60
			3	387,60
			3	387,60
05/05/2025	20:38:43,281	7		387,55
			7	387,55
			7	387,55
05/05/2025	20:37:19,389	13		387,50
			13	387,50
			13	387,50
05/05/2025	20:37:14,579	5		387,55
			5	387,55
			5	387,55
05/05/2025	20:35:33,775	2		387,45
			2	387,45
			2	387,45
05/05/2025	20:34:52,289	10		387,45
			10	387,45
			10	387,45
05/05/2025	20:33:44,487	1		387,45
			1	387,45
			1	387,45
05/05/2025	20:33:18,537	5		387,50
			5	387,50
			5	387,50
05/05/2025	20:33:04,577	2		387,45
			2	387,45
			2	387,45
05/05/2025	20:33:02,469	5		387,30
			5	387,30
			5	387,30
05/05/2025	20:31:21,211	4		387,45
			4	387,45
			4	387,45
05/05/2025	20:30:46,974	20		387,40
			20	387,40
			20	387,40
05/05/2025	20:30:46,673	3		387,40
			3	387,40
			3	387,40
05/05/2025	20:30:35,454	70		387,20
			70	387,20
			70	387,20
05/05/2025	20:30:01,284	1		387,35
			1	387,35
			1	387,35
05/05/2025	20:30:00,786	1		387,20
			1	387,20
			1	387,20
05/05/2025	20:29:56,822	74		387,25
			74	387,25
			74	387,25
05/05/2025	20:29:54,789	10		387,25
			10	387,25
			10	387,25
05/05/2025	20:25:39,222	5		387,55
			5	387,55
			5	387,55
05/05/2025	20:24:05,947	1		387,50
			1	387,50
			1	387,50
05/05/2025	20:23:36,732	2		387,60
			2	387,60
			2	387,60
05/05/2025	20:23:36,623	10		387,60
			10	387,60
			10	387,60
05/05/2025	20:22:19,298	11		387,55
			11	387,55
			11	387,55
05/05/2025	20:21:21,431	1		387,60
			1	387,60
			1	387,60
05/05/2025	20:20:20,034	5		387,55
			5	387,55
			5	387,55
05/05/2025	20:18:19,476	2		387,85
			2	387,85
			2	387,85
05/05/2025	20:16:20,387	13		387,75
			13	387,75
			13	387,75
05/05/2025	20:16:02,534	2		387,75
			2	387,75
			2	387,75
05/05/2025	20:16:00,205	13		387,95
			13	387,95
			13	387,95
05/05/2025	20:15:50,811	50		387,95
			50	387,95
			50	387,95
05/05/2025	20:15:03,328	3		388,00
			3	388,00
			3	388,00
05/05/2025	20:14:42,963	4		388,00
			4	388,00
			4	388,00
05/05/2025	20:14:41,750	4		388,10
			4	388,10
			4	388,10
05/05/2025	20:14:09,679	18		388,15
			18	388,15
			18	388,15
05/05/2025	20:13:32,156	1		388,10
			1	388,10
			1	388,10
05/05/2025	20:13:19,864	2		388,00
			2	388,00
			2	388,00
05/05/2025	20:12:15,057	23		388,20
			23	388,20
			23	388,20
05/05/2025	20:11:56,661	10		388,15
			10	388,15
			10	388,15
05/05/2025	20:10:28,133	5		388,05
			5	388,05
			5	388,05
05/05/2025	20:09:16,976	45		388,00
			45	388,00
			25	388,00
			20	388,00
05/05/2025	20:09:02,417	11		387,85
			11	387,85
			11	387,85
05/05/2025	20:08:59,176	7		387,95
			7	387,95
			7	387,95
05/05/2025	20:08:21,059	6		387,75
			6	387,75
			6	387,75
05/05/2025	20:08:06,350	5		387,95
			5	387,95
			5	387,95
05/05/2025	20:07:43,463	14		387,90
			14	387,90
			14	387,90
05/05/2025	20:04:10,626	9		387,70
			9	387,70
			9	387,70
05/05/2025	20:03:41,159	15		387,95
			15	387,95
			15	387,95
05/05/2025	20:01:57,397	20		387,60
			20	387,60
			20	387,60
05/05/2025	20:00:51,659	13		387,65
			13	387,65
			13	387,65
05/05/2025	19:59:12,896	8		387,65
			8	387,65
			8	387,65
05/05/2025	19:58:58,054	6		387,60
			6	387,60
			6	387,60
05/05/2025	19:58:03,110	13		387,75
			13	387,75
			13	387,75
05/05/2025	19:57:18,123	3		387,55
			3	387,55
			3	387,55
05/05/2025	19:56:56,360	2		387,60
			2	387,60
			2	387,60
05/05/2025	19:56:07,732	10		387,70
			10	387,70
			10	387,70
05/05/2025	19:55:24,394	3		387,70
			3	387,70
			3	387,70
05/05/2025	19:54:43,429	15		387,70
			15	387,70
			15	387,70
05/05/2025	19:53:14,311	38		387,75
			38	387,75
			38	387,75
05/05/2025	19:52:44,333	3		387,95
			3	387,95
			3	387,95
05/05/2025	19:52:26,818	17		387,65
			17	387,65
			17	387,65
05/05/2025	19:52:19,366	5		387,80
			5	387,80
			5	387,80
05/05/2025	19:51:41,750	1		388,00
			1	388,00
			1	388,00
05/05/2025	19:51:01,755	2		387,75
			2	387,75
			2	387,75
05/05/2025	19:50:06,758	75		387,85
			75	387,85
			75	387,85
05/05/2025	19:50:03,010	125		387,95
			125	387,95
			125	387,95
05/05/2025	19:49:14,893	3		387,75
			3	387,75
			3	387,75
05/05/2025	19:48:20,678	55		387,75
			55	387,75
			55	387,75
05/05/2025	19:45:44,338	25		387,65
			25	387,65
			25	387,65
05/05/2025	19:45:09,962	20		387,60
			20	387,60
			20	387,60
05/05/2025	19:44:36,839	1		387,75
			1	387,75
			1	387,75
05/05/2025	19:43:46,781	2		387,70
			2	387,70
			2	387,70
05/05/2025	19:43:32,136	5		387,75
			5	387,75
			5	387,75
05/05/2025	19:42:51,544	3		387,70
			3	387,70
			3	387,70
05/05/2025	19:41:38,728	3		387,80
			3	387,80
			3	387,80
05/05/2025	19:41:27,518	1		388,00
			1	388,00
			1	388,00
05/05/2025	19:40:25,937	1		388,15
			1	388,15
			1	388,15
05/05/2025	19:40:22,391	100		388,05
			100	388,05
			100	388,05
05/05/2025	19:39:27,793	15		388,10
			3	388,10
			3	388,10
			9	388,10
			15	388,10
05/05/2025	19:39:27,671	8		387,95
			8	387,95
			8	387,95
05/05/2025	19:39:14,344	5		387,85
			5	387,85
			5	387,85
05/05/2025	19:38:51,692	10		387,80
			10	387,80
			10	387,80
05/05/2025	19:38:49,547	52		387,80
			52	387,80
			52	387,80
05/05/2025	19:38:40,788	1		387,80
			1	387,80
			1	387,80
05/05/2025	19:38:38,471	67		387,80
			67	387,80
			67	387,80
05/05/2025	19:37:10,108	3		387,85
			3	387,85
			3	387,85
05/05/2025	19:34:26,800	1		387,95
			1	387,95
			1	387,95
05/05/2025	19:34:15,113	1		387,90
			1	387,90
			1	387,90
05/05/2025	19:34:14,937	50		387,90
			50	387,90
			50	387,90
05/05/2025	19:33:44,954	16		387,90
			16	387,90
			16	387,90
05/05/2025	19:33:11,415	1		388,05
			1	388,05
			1	388,05
05/05/2025	19:32:52,067	1		388,10
			1	388,10
			1	388,10
05/05/2025	19:32:08,657	2		388,15
			2	388,15
			2	388,15
05/05/2025	19:31:30,098	7		388,10
			7	388,10
			7	388,10
05/05/2025	19:31:14,583	1		387,85
			1	387,85
			1	387,85
05/05/2025	19:30:14,826	10		388,00
			10	388,00
			10	388,00
05/05/2025	19:30:05,364	35		387,90
			35	387,90
			35	387,90
05/05/2025	19:28:05,593	8		387,95
			8	387,95
			8	387,95
05/05/2025	19:27:25,897	30		388,00
			30	388,00
			30	388,00
05/05/2025	19:27:17,851	8		388,05
			8	388,05
			8	388,05
05/05/2025	19:25:46,891	1		388,10
			1	388,10
			1	388,10
05/05/2025	19:24:40,619	7		388,35
			7	388,35
			7	388,35
05/05/2025	19:24:35,496	51		388,20
			51	388,20
			51	388,20
05/05/2025	19:24:35,292	2		388,30
			2	388,30
			2	388,30
05/05/2025	19:24:20,845	3		388,15
			3	388,15
			3	388,15
05/05/2025	19:23:36,597	15		388,15
			15	388,15
			15	388,15
05/05/2025	19:22:04,525	25		388,35
			25	388,35
			25	388,35
05/05/2025	19:21:38,841	2		388,45
			2	388,45
			2	388,45
05/05/2025	19:21:33,217	3		388,50
			3	388,50
			3	388,50
05/05/2025	19:21:06,414	5		388,45
			5	388,45
			5	388,45
05/05/2025	19:21:05,391	2		388,45
			2	388,45
			2	388,45
05/05/2025	19:21:03,316	3		388,30
			3	388,30
			3	388,30
05/05/2025	19:20:58,426	10		388,30
			10	388,30
			10	388,30
05/05/2025	19:18:33,208	5		388,40
			5	388,40
			5	388,40
05/05/2025	19:16:37,183	5		388,35
			5	388,35
			5	388,35
05/05/2025	19:16:20,346	15		388,25
			15	388,25
			15	388,25
05/05/2025	19:15:28,378	1		388,15
			1	388,15
			1	388,15
05/05/2025	19:14:57,470	25		388,45
			25	388,45
			25	388,45
05/05/2025	19:14:27,789	3		388,50
			3	388,50
			3	388,50
05/05/2025	19:14:03,317	25		388,25
			25	388,25
			25	388,25
05/05/2025	19:13:35,866	3		388,35
			3	388,35
			3	388,35
05/05/2025	19:13:18,258	1		388,40
			1	388,40
			1	388,40
05/05/2025	19:12:48,104	6		388,40
			6	388,40
			6	388,40
05/05/2025	19:12:32,200	4		388,25
			4	388,25
			4	388,25
05/05/2025	19:12:12,867	2		388,45
			2	388,45
			2	388,45
05/05/2025	19:12:05,368	5		388,25
			5	388,25
			5	388,25
05/05/2025	19:12:04,658	10		388,25
			10	388,25
			10	388,25
05/05/2025	19:11:41,532	3		388,25
			3	388,25
			3	388,25
05/05/2025	19:11:41,159	52		388,40
			52	388,40
			52	388,40
05/05/2025	19:11:26,065	1		388,35
			1	388,35
			1	388,35
05/05/2025	19:11:23,945	3		388,40
			3	388,40
			3	388,40
05/05/2025	19:11:02,750	10		388,55
			10	388,55
			10	388,55
05/05/2025	19:10:17,160	20		388,55
			20	388,55
			20	388,55
05/05/2025	19:10:06,661	9		388,25
			9	388,25
			9	388,25
05/05/2025	19:09:26,010	1		388,25
			1	388,25
			1	388,25
05/05/2025	19:08:22,615	1		388,30
			1	388,30
			1	388,30
05/05/2025	19:08:10,546	4		388,20
			4	388,20
			4	388,20
05/05/2025	19:08:03,587	15		388,00
			15	388,00
			15	388,00
05/05/2025	19:07:58,964	2		388,20
			2	388,20
			2	388,20
05/05/2025	19:07:42,884	3		388,15
			3	388,15
			3	388,15
05/05/2025	19:07:23,036	1		388,15
			1	388,15
			1	388,15
05/05/2025	19:07:16,333	1		388,15
			1	388,15
			1	388,15
05/05/2025	19:07:10,563	1		388,00
			1	388,00
			1	388,00
05/05/2025	19:06:29,947	3		388,20
			3	388,20
			3	388,20
05/05/2025	19:05:39,171	200		388,00
			200	388,00
			200	388,00
05/05/2025	19:04:36,949	2		387,95
			2	387,95
			2	387,95
05/05/2025	19:04:24,301	4		388,10
			4	388,10
			4	388,10
05/05/2025	19:04:05,602	29		387,95
			29	387,95
			29	387,95
05/05/2025	19:03:59,417	30		387,85
			30	387,85
			30	387,85
05/05/2025	19:03:31,751	5		388,15
			5	388,15
			5	388,15
05/05/2025	19:03:31,498	23		388,00
			23	388,00
			8	388,00
			15	388,00
05/05/2025	19:01:21,474	3		388,10
			3	388,10
			3	388,10
05/05/2025	19:00:48,922	50		388,35
			50	388,35
			50	388,35
05/05/2025	18:59:15,427	3		388,45
			3	388,45
			3	388,45
05/05/2025	18:58:46,947	3		388,40
			3	388,40
			3	388,40
05/05/2025	18:58:11,108	1		388,45
			1	388,45
			1	388,45
05/05/2025	18:57:48,266	2		388,60
			2	388,60
			2	388,60
05/05/2025	18:57:10,093	300		388,60
			300	388,60
			300	388,60
05/05/2025	18:57:06,026	5		388,55
			5	388,55
			5	388,55
05/05/2025	18:56:21,498	1		388,85
			1	388,85
			1	388,85
05/05/2025	18:55:33,341	50		388,75
			50	388,75
			50	388,75
05/05/2025	18:55:16,544	30		388,65
			30	388,65
			30	388,65
05/05/2025	18:54:57,052	10		388,75
			10	388,75
			10	388,75
05/05/2025	18:54:17,399	4		388,70
			4	388,70
			4	388,70
05/05/2025	18:54:02,724	2		388,80
			2	388,80
			2	388,80
05/05/2025	18:53:53,251	10		388,80
			10	388,80
			10	388,80
05/05/2025	18:52:56,948	5		388,80
			5	388,80
			5	388,80
05/05/2025	18:51:12,119	3		388,65
			3	388,65
			3	388,65
05/05/2025	18:50:53,876	10		388,80
			10	388,80
			10	388,80
05/05/2025	18:50:15,619	5		388,80
			5	388,80
			5	388,80
05/05/2025	18:50:15,550	1		388,80
			1	388,80
			1	388,80
05/05/2025	18:49:56,867	30		388,70
			30	388,70
			30	388,70
05/05/2025	18:49:46,177	3		388,55
			3	388,55
			3	388,55
05/05/2025	18:49:44,674	1		388,50
			1	388,50
			1	388,50
05/05/2025	18:46:27,001	10		388,20
			10	388,20
			10	388,20
05/05/2025	18:46:21,474	1		388,15
			1	388,15
			1	388,15
05/05/2025	18:46:11,795	25		388,35
			25	388,35
			25	388,35
05/05/2025	18:45:38,600	1		388,35
			1	388,35
			1	388,35
05/05/2025	18:44:37,221	1		388,35
			1	388,35
			1	388,35
05/05/2025	18:44:04,535	2		388,20
			2	388,20
			2	388,20
05/05/2025	18:44:00,581	1		388,25
			1	388,25
			1	388,25
05/05/2025	18:42:00,938	11		388,50
			11	388,50
			11	388,50
05/05/2025	18:40:49,068	50		388,35
			50	388,35
			50	388,35
05/05/2025	18:39:52,144	1		388,20
			1	388,20
			1	388,20
05/05/2025	18:39:40,145	1		388,35
			1	388,35
			1	388,35
05/05/2025	18:39:34,042	1		388,20
			1	388,20
			1	388,20
05/05/2025	18:38:07,775	1		388,40
			1	388,40
			1	388,40
05/05/2025	18:37:58,415	1		388,30
			1	388,30
			1	388,30
05/05/2025	18:37:08,175	1		388,45
			1	388,45
			1	388,45
05/05/2025	18:36:44,253	15		388,20
			15	388,20
			15	388,20
05/05/2025	18:36:31,376	3		388,30
			3	388,30
			3	388,30
05/05/2025	18:36:12,273	5		388,35
			5	388,35
			5	388,35
05/05/2025	18:36:12,146	27		388,35
			27	388,35
			27	388,35
05/05/2025	18:35:07,193	25		388,25
			25	388,25
			25	388,25
05/05/2025	18:35:05,393	5		388,25
			5	388,25
			5	388,25
05/05/2025	18:34:37,776	1		388,25
			1	388,25
			1	388,25
05/05/2025	18:34:06,936	1		388,25
			1	388,25
			1	388,25
05/05/2025	18:34:03,602	8		388,25
			8	388,25
			8	388,25
05/05/2025	18:33:50,313	3		388,25
			3	388,25
			3	388,25
05/05/2025	18:33:33,782	30		388,25
			11	388,25
			19	388,25
			30	388,25
05/05/2025	18:32:12,020	128		388,25
			128	388,25
			128	388,25
05/05/2025	18:31:58,359	1		388,30
			1	388,30
			1	388,30
05/05/2025	18:31:20,232	10		388,35
			10	388,35
			10	388,35
05/05/2025	18:30:52,193	9		388,45
			9	388,45
			9	388,45
05/05/2025	18:30:31,791	10		388,75
			10	388,75
			10	388,75
05/05/2025	18:30:23,225	5		388,75
			5	388,75
			5	388,75
05/05/2025	18:29:12,724	1		388,65
			1	388,65
			1	388,65
05/05/2025	18:28:41,441	8		388,60
			8	388,60
			8	388,60
05/05/2025	18:28:19,608	10		388,50
			10	388,50
			10	388,50
05/05/2025	18:27:07,002	35		388,35
			35	388,35
			35	388,35
05/05/2025	18:26:03,015	1		388,20
			1	388,20
			1	388,20
05/05/2025	18:25:55,482	25		388,20
			25	388,20
			25	388,20
05/05/2025	18:23:07,783	5		388,15
			5	388,15
			5	388,15
05/05/2025	18:22:57,574	3		388,25
			3	388,25
			3	388,25
05/05/2025	18:22:53,313	2		388,20
			2	388,20
			2	388,20
05/05/2025	18:22:03,860	12		388,00
			12	388,00
			12	388,00
05/05/2025	18:21:45,250	1		388,00
			1	388,00
			1	388,00
05/05/2025	18:20:57,686	6		388,05
			6	388,05
			6	388,05
05/05/2025	18:20:43,188	1		388,25
			1	388,25
			1	388,25
05/05/2025	18:19:43,503	213		388,00
			20	388,00
			213	388,00
			93	388,00
			100	388,00
05/05/2025	18:19:28,802	41		388,05
			9	388,05
			32	388,05
			41	388,05
05/05/2025	18:18:57,544	8		388,00
			8	388,00
			8	388,00
05/05/2025	18:18:57,521	25		388,00
			25	388,00
			25	388,00
05/05/2025	18:18:45,417	3		387,80
			3	387,80
			3	387,80
05/05/2025	18:18:39,687	1		387,90
			1	387,90
			1	387,90
05/05/2025	18:17:59,934	1		387,90
			1	387,90
			1	387,90
05/05/2025	18:16:45,527	18		387,80
			18	387,80
			18	387,80
05/05/2025	18:15:57,138	40		387,70
			40	387,70
			40	387,70
05/05/2025	18:15:42,151	16		387,60
			16	387,60
			16	387,60
05/05/2025	18:14:49,859	50		387,45
			50	387,45
			50	387,45
05/05/2025	18:14:18,386	6		387,60
			6	387,60
			6	387,60
05/05/2025	18:13:29,773	16		387,45
			16	387,45
			16	387,45

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: 1 645,00
Vente: 1 647,00
Volume: 140 151
+5,38%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/05/2025 @ 22:00:00

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