Tradegate Exchange

Microsoft Corp.

1199

1043

394,10

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	18:21:27,494	1		394,10
			1	394,10
			1	394,10
08/05/2025	18:20:37,379	1		394,25
			1	394,25
			1	394,25
08/05/2025	18:19:46,405	2		394,20
			2	394,20
			2	394,20
08/05/2025	18:18:33,909	2		394,30
			2	394,30
			2	394,30
08/05/2025	18:17:53,228	2		394,25
			2	394,25
			2	394,25
08/05/2025	18:17:48,858	12		394,10
			12	394,10
			12	394,10
08/05/2025	18:17:41,215	2		394,05
			2	394,05
			2	394,05
08/05/2025	18:17:07,526	17		393,95
			17	393,95
			17	393,95
08/05/2025	18:16:49,227	1		393,95
			1	393,95
			1	393,95
08/05/2025	18:16:43,994	2		394,00
			2	394,00
			2	394,00
08/05/2025	18:16:35,848	13		394,30
			13	394,30
			13	394,30
08/05/2025	18:16:34,134	1		394,15
			1	394,15
			1	394,15
08/05/2025	18:16:25,487	3		394,25
			3	394,25
			3	394,25
08/05/2025	18:16:14,554	25		394,10
			25	394,10
			25	394,10
08/05/2025	18:15:35,375	7		393,95
			7	393,95
			7	393,95
08/05/2025	18:14:06,066	100		394,00
			100	394,00
			100	394,00
08/05/2025	18:13:24,589	10		393,80
			10	393,80
			10	393,80
08/05/2025	18:12:56,596	1		393,90
			1	393,90
			1	393,90
08/05/2025	18:12:51,073	15		393,90
			15	393,90
			15	393,90
08/05/2025	18:11:41,965	6		393,75
			6	393,75
			6	393,75
08/05/2025	18:11:39,099	2		394,00
			2	394,00
			2	394,00
08/05/2025	18:11:23,039	25		394,15
			25	394,15
			25	394,15
08/05/2025	18:11:01,904	14		394,15
			14	394,15
			14	394,15
08/05/2025	18:10:59,115	4		394,20
			4	394,20
			4	394,20
08/05/2025	18:10:46,976	175		394,00
			11	394,00
			175	394,00
			156	394,00
			8	394,00
08/05/2025	18:10:37,937	1		394,05
			1	394,05
			1	394,05
08/05/2025	18:10:28,590	20		393,90
			20	393,90
			20	393,90
08/05/2025	18:09:57,691	1		393,85
			1	393,85
			1	393,85
08/05/2025	18:09:42,373	13		393,70
			13	393,70
			13	393,70
08/05/2025	18:09:30,185	20		393,80
			20	393,80
			20	393,80
08/05/2025	18:08:53,313	1		393,40
			1	393,40
			1	393,40
08/05/2025	18:08:33,821	4		393,50
			4	393,50
			4	393,50
08/05/2025	18:08:29,396	2		393,35
			2	393,35
			2	393,35
08/05/2025	18:06:46,162	2		393,30
			2	393,30
			2	393,30
08/05/2025	18:06:21,254	5		393,35
			5	393,35
			5	393,35
08/05/2025	18:05:47,389	50		393,55
			50	393,55
			50	393,55
08/05/2025	18:05:43,224	1		393,45
			1	393,45
			1	393,45
08/05/2025	18:05:14,884	25		393,35
			25	393,35
			25	393,35
08/05/2025	18:04:53,704	7		393,35
			7	393,35
			7	393,35
08/05/2025	18:04:52,595	255		393,25
			255	393,25
			255	393,25
08/05/2025	18:04:50,877	40		393,25
			40	393,25
			40	393,25
08/05/2025	18:04:49,068	26		393,40
			26	393,40
			26	393,40
08/05/2025	18:04:43,227	2		393,25
			2	393,25
			2	393,25
08/05/2025	18:03:30,717	3		393,15
			3	393,15
			3	393,15
08/05/2025	18:03:09,674	20		393,15
			20	393,15
			20	393,15
08/05/2025	18:02:31,489	10		393,05
			10	393,05
			10	393,05
08/05/2025	18:02:30,486	12		393,05
			12	393,05
			12	393,05
08/05/2025	18:01:58,745	10		393,00
			10	393,00
			10	393,00
08/05/2025	18:01:28,658	31		393,00
			31	393,00
			31	393,00
08/05/2025	18:01:18,747	9		393,00
			9	393,00
			9	393,00
08/05/2025	18:01:02,261	5		393,00
			5	393,00
			5	393,00
08/05/2025	17:59:47,236	5		392,65
			5	392,65
			5	392,65
08/05/2025	17:59:27,349	10		392,90
			10	392,90
			10	392,90
08/05/2025	17:59:18,807	15		392,70
			15	392,70
			15	392,70
08/05/2025	17:59:16,413	3		392,70
			3	392,70
			3	392,70
08/05/2025	17:58:36,138	130		393,00
			130	393,00
			130	393,00
08/05/2025	17:58:23,660	40		393,05
			40	393,05
			40	393,05
08/05/2025	17:58:14,474	3		393,00
			3	393,00
			3	393,00
08/05/2025	17:57:59,114	1		393,20
			1	393,20
			1	393,20
08/05/2025	17:57:52,954	5		393,35
			5	393,35
			5	393,35
08/05/2025	17:57:50,263	1		393,25
			1	393,25
			1	393,25
08/05/2025	17:57:27,817	4		393,50
			4	393,50
			4	393,50
08/05/2025	17:57:22,680	10		393,65
			10	393,65
			10	393,65
08/05/2025	17:56:08,569	60		393,30
			60	393,30
			60	393,30
08/05/2025	17:56:07,132	25		393,10
			25	393,10
			25	393,10
08/05/2025	17:56:00,300	1		393,00
			1	393,00
			1	393,00
08/05/2025	17:54:48,159	40		393,30
			40	393,30
			40	393,30
08/05/2025	17:54:31,872	10		393,25
			10	393,25
			10	393,25
08/05/2025	17:54:02,705	3		392,90
			3	392,90
			3	392,90
08/05/2025	17:53:18,060	490		392,90
			490	392,90
			490	392,90
08/05/2025	17:52:51,246	45		392,85
			45	392,85
			45	392,85
08/05/2025	17:52:33,031	3		392,95
			3	392,95
			3	392,95
08/05/2025	17:52:27,299	1		393,10
			1	393,10
			1	393,10
08/05/2025	17:52:14,177	50		392,80
			50	392,80
			50	392,80
08/05/2025	17:51:47,433	1		393,25
			1	393,25
			1	393,25
08/05/2025	17:51:23,992	15		393,40
			15	393,40
			15	393,40
08/05/2025	17:51:22,408	8		393,15
			8	393,15
			8	393,15
08/05/2025	17:51:20,287	5		393,35
			5	393,35
			5	393,35
08/05/2025	17:51:16,434	4		393,30
			4	393,30
			4	393,30
08/05/2025	17:51:10,914	200		393,50
			200	393,50
			200	393,50
08/05/2025	17:51:09,692	1		393,60
			1	393,60
			1	393,60
08/05/2025	17:51:06,375	1		393,55
			1	393,55
			1	393,55
08/05/2025	17:51:02,521	8		393,80
			8	393,80
			8	393,80
08/05/2025	17:50:49,859	3		393,70
			3	393,70
			3	393,70
08/05/2025	17:50:15,361	2		393,65
			2	393,65
			2	393,65
08/05/2025	17:48:33,006	6		393,65
			6	393,65
			6	393,65
08/05/2025	17:48:04,254	2		393,45
			2	393,45
			2	393,45
08/05/2025	17:47:46,440	1		393,50
			1	393,50
			1	393,50
08/05/2025	17:47:31,445	15		393,55
			15	393,55
			15	393,55
08/05/2025	17:47:30,648	1		393,35
			1	393,35
			1	393,35
08/05/2025	17:47:28,032	20		393,60
			20	393,60
			20	393,60
08/05/2025	17:47:24,328	10		393,30
			10	393,30
			10	393,30
08/05/2025	17:47:09,864	15		393,30
			15	393,30
			15	393,30
08/05/2025	17:46:50,429	15		393,75
			15	393,75
			15	393,75
08/05/2025	17:46:24,350	1		393,60
			1	393,60
			1	393,60
08/05/2025	17:45:54,934	9		393,55
			9	393,55
			9	393,55
08/05/2025	17:45:44,579	10		393,40
			10	393,40
			10	393,40
08/05/2025	17:44:56,183	20		393,70
			20	393,70
			20	393,70
08/05/2025	17:44:39,399	1		393,50
			1	393,50
			1	393,50
08/05/2025	17:44:32,967	3		393,65
			3	393,65
			3	393,65
08/05/2025	17:44:31,027	100		393,65
			100	393,65
			100	393,65
08/05/2025	17:44:10,171	4		393,70
			4	393,70
			4	393,70
08/05/2025	17:44:08,768	88		393,60
			88	393,60
			88	393,60
08/05/2025	17:43:51,665	30		393,55
			30	393,55
			30	393,55
08/05/2025	17:43:12,553	9		392,95
			9	392,95
			9	392,95
08/05/2025	17:43:10,370	8		393,25
			8	393,25
			8	393,25
08/05/2025	17:42:56,941	10		393,25
			10	393,25
			10	393,25
08/05/2025	17:42:26,430	6		393,25
			6	393,25
			6	393,25
08/05/2025	17:42:09,254	30		393,15
			30	393,15
			30	393,15
08/05/2025	17:42:03,905	53		393,00
			53	393,00
			1	393,00
			7	393,00
			30	393,00
			15	393,00
08/05/2025	17:41:55,323	5		392,90
			5	392,90
			5	392,90
08/05/2025	17:41:39,045	5		392,50
			5	392,50
			5	392,50
08/05/2025	17:41:36,204	310		392,40
			310	392,40
			310	392,40
08/05/2025	17:41:14,939	27		392,05
			27	392,05
			27	392,05
08/05/2025	17:40:13,324	40		392,10
			40	392,10
			40	392,10
08/05/2025	17:40:02,860	45		392,00
			1	392,00
			45	392,00
			33	392,00
			6	392,00
			3	392,00
			2	392,00
08/05/2025	17:39:36,271	39		391,40
			10	391,40
			39	391,40
			29	391,40
08/05/2025	17:39:06,408	3		391,35
			3	391,35
			3	391,35
08/05/2025	17:39:03,179	7		391,20
			7	391,20
			7	391,20
08/05/2025	17:38:35,651	3		391,10
			3	391,10
			3	391,10
08/05/2025	17:38:08,145	10		391,35
			10	391,35
			10	391,35
08/05/2025	17:38:05,528	5		391,35
			5	391,35
			5	391,35
08/05/2025	17:37:53,868	8		391,35
			8	391,35
			8	391,35
08/05/2025	17:37:43,699	3		391,30
			3	391,30
			3	391,30
08/05/2025	17:37:23,849	50		391,15
			50	391,15
			50	391,15
08/05/2025	17:37:14,063	17		391,25
			17	391,25
			17	391,25
08/05/2025	17:36:21,997	400		391,20
			400	391,20
			400	391,20
08/05/2025	17:35:59,078	6		391,10
			6	391,10
			6	391,10
08/05/2025	17:35:45,047	40		390,90
			40	390,90
			40	390,90
08/05/2025	17:34:52,335	1		390,90
			1	390,90
			1	390,90
08/05/2025	17:34:06,041	10		390,70
			10	390,70
			10	390,70
08/05/2025	17:33:51,427	500		390,55
			500	390,55
			500	390,55
08/05/2025	17:32:40,486	118		390,90
			118	390,90
			118	390,90
08/05/2025	17:32:11,121	1		390,15
			1	390,15
			1	390,15
08/05/2025	17:32:00,983	40		390,05
			40	390,05
			40	390,05
08/05/2025	17:31:21,215	1		390,15
			1	390,15
			1	390,15
08/05/2025	17:31:19,451	70		389,90
			70	389,90
			70	389,90
08/05/2025	17:30:36,701	10		389,65
			10	389,65
			10	389,65
08/05/2025	17:30:25,851	5		389,75
			5	389,75
			5	389,75
08/05/2025	17:29:25,858	4		390,75
			4	390,75
			4	390,75
08/05/2025	17:29:11,614	19		391,00
			1	391,00
			19	391,00
			3	391,00
			15	391,00
08/05/2025	17:29:06,169	12		390,95
			12	390,95
			12	390,95
08/05/2025	17:29:03,526	7		390,80
			7	390,80
			7	390,80
08/05/2025	17:28:33,324	2		390,60
			2	390,60
			2	390,60
08/05/2025	17:28:27,463	28		390,60
			8	390,60
			28	390,60
			20	390,60
08/05/2025	17:28:16,782	80		390,35
			80	390,35
			80	390,35
08/05/2025	17:28:03,313	103		390,30
			103	390,30
			103	390,30
08/05/2025	17:28:00,866	200		390,30
			200	390,30
			200	390,30
08/05/2025	17:27:15,552	1		390,20
			1	390,20
			1	390,20
08/05/2025	17:27:07,307	124		390,25
			124	390,25
			124	390,25
08/05/2025	17:27:07,252	8		389,85
			8	389,85
			8	389,85
08/05/2025	17:25:28,391	500		389,85
			500	389,85
			500	389,85
08/05/2025	17:25:26,801	10		390,05
			10	390,05
			10	390,05
08/05/2025	17:25:14,459	9		390,05
			9	390,05
			9	390,05
08/05/2025	17:25:06,354	1		390,20
			1	390,20
			1	390,20
08/05/2025	17:24:54,217	239		390,00
			20	390,00
			110	390,00
			63	390,00
			2	390,00
			239	390,00
			20	390,00
			24	390,00
08/05/2025	17:24:46,505	191		389,95
			191	389,95
			191	389,95
08/05/2025	17:24:43,619	12		389,85
			12	389,85
			12	389,85
08/05/2025	17:24:24,538	1		390,00
			1	390,00
			1	390,00
08/05/2025	17:24:12,037	3		390,10
			3	390,10
			3	390,10
08/05/2025	17:24:00,061	138		390,00
			3	390,00
			3	390,00
			4	390,00
			5	390,00
			6	390,00
			2	390,00
			40	390,00
			12	390,00
			15	390,00
			8	390,00
			24	390,00
			130	390,00
			13	390,00
			5	390,00
			6	390,00
08/05/2025	17:23:55,005	500		390,00
			3	390,00
			3	390,00
			4	390,00
			15	390,00
			6	390,00
			4	390,00
			12	390,00
			2	390,00
			2	390,00
			1	390,00
			8	390,00
			2	390,00
			10	390,00
			15	390,00
			30	390,00
			2	390,00
			2	390,00
			500	390,00
			24	390,00
			3	390,00
			180	390,00
			3	390,00
			150	390,00
			17	390,00
			2	390,00
08/05/2025	17:23:43,682	3		389,80
			3	389,80
			3	389,80
08/05/2025	17:23:22,143	103		389,75
			103	389,75
			103	389,75
08/05/2025	17:22:46,282	27		389,60
			27	389,60
			27	389,60
08/05/2025	17:22:09,902	67		389,50
			17	389,50
			67	389,50
			50	389,50
08/05/2025	17:21:44,904	9		389,30
			9	389,30
			9	389,30
08/05/2025	17:21:40,461	10		389,45
			10	389,45
			10	389,45
08/05/2025	17:21:09,983	1		389,45
			1	389,45
			1	389,45
08/05/2025	17:20:54,520	13		389,00
			10	389,00
			13	389,00
			3	389,00
08/05/2025	17:19:30,234	105		388,35
			105	388,35
			105	388,35
08/05/2025	17:19:00,508	9		388,60
			9	388,60
			9	388,60
08/05/2025	17:18:57,859	5		388,55
			5	388,55
			5	388,55
08/05/2025	17:18:26,945	6		388,50
			6	388,50
			6	388,50
08/05/2025	17:17:54,580	2		388,40
			2	388,40
			2	388,40
08/05/2025	17:17:39,635	5		388,25
			5	388,25
			5	388,25
08/05/2025	17:17:14,248	130		388,20
			130	388,20
			130	388,20
08/05/2025	17:17:07,240	130		388,15
			130	388,15
			130	388,15
08/05/2025	17:16:12,481	4		388,10
			4	388,10
			4	388,10
08/05/2025	17:16:01,821	10		388,15
			10	388,15
			10	388,15
08/05/2025	17:15:29,663	3		388,00
			3	388,00
			3	388,00
08/05/2025	17:15:25,512	128		388,15
			128	388,15
			128	388,15
08/05/2025	17:15:13,002	130		388,15
			130	388,15
			130	388,15
08/05/2025	17:14:10,951	20		388,15
			20	388,15
			20	388,15
08/05/2025	17:14:03,979	165		388,00
			100	388,00
			60	388,00
			5	388,00
			165	388,00
08/05/2025	17:14:02,812	165		387,95
			165	387,95
			165	387,95
08/05/2025	17:13:38,607	5		387,55
			5	387,55
			5	387,55
08/05/2025	17:12:40,053	5		387,75
			5	387,75
			5	387,75
08/05/2025	17:12:01,515	28		387,45
			28	387,45
			28	387,45
08/05/2025	17:11:58,272	15		387,40
			15	387,40
			15	387,40
08/05/2025	17:11:04,239	6		387,60
			6	387,60
			6	387,60
08/05/2025	17:09:19,983	15		387,70
			15	387,70
			15	387,70
08/05/2025	17:08:36,131	13		387,50
			13	387,50
			13	387,50
08/05/2025	17:07:58,592	6		387,35
			6	387,35
			6	387,35
08/05/2025	17:07:23,345	6		387,40
			6	387,40
			6	387,40
08/05/2025	17:07:11,006	10		387,30
			10	387,30
			10	387,30
08/05/2025	17:05:50,290	1		387,05
			1	387,05
			1	387,05
08/05/2025	17:05:42,548	1		386,90
			1	386,90
			1	386,90
08/05/2025	17:05:04,812	25		386,80
			25	386,80
			25	386,80
08/05/2025	17:04:17,438	6		386,80
			6	386,80
			6	386,80
08/05/2025	17:03:37,764	10		386,75
			10	386,75
			10	386,75
08/05/2025	17:02:42,405	2		386,75
			2	386,75
			2	386,75
08/05/2025	17:02:23,391	3		387,35
			3	387,35
			3	387,35
08/05/2025	17:02:17,319	100		387,25
			100	387,25
			100	387,25
08/05/2025	17:01:47,492	35		387,65
			35	387,65
			35	387,65
08/05/2025	17:01:15,874	294		387,85
			294	387,85
			294	387,85
08/05/2025	17:00:06,392	60		387,10
			60	387,10
			60	387,10
08/05/2025	16:59:51,324	15		387,50
			15	387,50
			15	387,50
08/05/2025	16:58:41,257	10		387,35
			10	387,35
			10	387,35
08/05/2025	16:58:38,107	5		387,65
			5	387,65
			5	387,65
08/05/2025	16:58:24,192	4		387,25
			4	387,25
			4	387,25
08/05/2025	16:58:17,051	1		387,45
			1	387,45
			1	387,45
08/05/2025	16:57:52,084	1		387,30
			1	387,30
			1	387,30
08/05/2025	16:57:13,496	3		387,00
			3	387,00
			3	387,00
08/05/2025	16:55:03,033	2		386,70
			2	386,70
			2	386,70
08/05/2025	16:54:09,530	16		386,45
			16	386,45
			16	386,45
08/05/2025	16:53:44,412	15		387,00
			15	387,00
			15	387,00
08/05/2025	16:53:39,837	1		387,05
			1	387,05
			1	387,05
08/05/2025	16:53:06,346	3		387,35
			3	387,35
			3	387,35
08/05/2025	16:52:53,605	10		387,55
			10	387,55
			10	387,55
08/05/2025	16:52:02,636	103		387,95
			103	387,95
			103	387,95
08/05/2025	16:50:53,009	15		387,40
			15	387,40
			15	387,40
08/05/2025	16:50:31,818	49		387,00
			49	387,00
			49	387,00
08/05/2025	16:50:31,308	5		387,00
			5	387,00
			5	387,00
08/05/2025	16:50:11,526	1		387,00
			1	387,00
			1	387,00
08/05/2025	16:50:03,588	10		387,00
			10	387,00
			10	387,00
08/05/2025	16:49:43,393	67		386,70
			67	386,70
			67	386,70
08/05/2025	16:49:23,463	6		386,75
			6	386,75
			6	386,75
08/05/2025	16:49:14,587	10		386,85
			10	386,85
			10	386,85
08/05/2025	16:47:59,715	29		387,00
			29	387,00
			29	387,00
08/05/2025	16:47:58,928	51		387,10
			51	387,10
			51	387,10
08/05/2025	16:47:58,182	1		387,15
			1	387,15
			1	387,15
08/05/2025	16:46:53,200	5		387,10
			5	387,10
			5	387,10
08/05/2025	16:46:06,470	1		387,05
			1	387,05
			1	387,05
08/05/2025	16:46:02,824	95		387,10
			95	387,10
			95	387,10
08/05/2025	16:45:59,360	10		387,30
			10	387,30
			10	387,30
08/05/2025	16:45:55,848	25		387,30
			25	387,30
			25	387,30
08/05/2025	16:45:19,885	7		387,50
			7	387,50
			7	387,50
08/05/2025	16:45:07,299	2		387,40
			2	387,40
			2	387,40
08/05/2025	16:45:03,166	32		387,60
			32	387,60
			32	387,60
08/05/2025	16:44:55,379	4		387,50
			4	387,50
			4	387,50
08/05/2025	16:43:37,086	12		387,20
			12	387,20
			12	387,20
08/05/2025	16:42:45,895	100		387,55
			100	387,55
			100	387,55
08/05/2025	16:42:03,414	130		387,55
			130	387,55
			130	387,55
08/05/2025	16:41:51,439	3		387,45
			3	387,45
			3	387,45
08/05/2025	16:41:30,511	3		387,45
			3	387,45
			3	387,45
08/05/2025	16:41:07,912	6		387,55
			6	387,55
			6	387,55
08/05/2025	16:40:39,294	6		387,25
			6	387,25
			6	387,25
08/05/2025	16:40:27,100	20		387,30
			20	387,30
			20	387,30
08/05/2025	16:40:00,359	26		387,30
			26	387,30
			26	387,30
08/05/2025	16:39:49,981	2		387,45
			2	387,45
			2	387,45
08/05/2025	16:39:10,812	7		387,35
			7	387,35
			7	387,35
08/05/2025	16:38:39,404	15		387,10
			15	387,10
			15	387,10
08/05/2025	16:38:30,294	9		387,05
			9	387,05
			9	387,05
08/05/2025	16:37:50,596	10		387,05
			10	387,05
			10	387,05
08/05/2025	16:36:12,776	26		387,25
			26	387,25
			26	387,25
08/05/2025	16:35:43,992	4		387,50
			4	387,50
			4	387,50
08/05/2025	16:35:12,067	8		387,70
			8	387,70
			8	387,70
08/05/2025	16:33:46,663	200		387,75
			200	387,75
			200	387,75
08/05/2025	16:32:15,311	1		387,65
			1	387,65
			1	387,65
08/05/2025	16:31:18,954	1		387,35
			1	387,35
			1	387,35
08/05/2025	16:30:47,346	1		387,60
			1	387,60
			1	387,60
08/05/2025	16:30:46,215	45		387,60
			45	387,60
			45	387,60
08/05/2025	16:30:26,568	2		387,70
			2	387,70
			2	387,70
08/05/2025	16:30:14,940	10		387,75
			10	387,75
			10	387,75
08/05/2025	16:26:58,499	10		387,35
			10	387,35
			10	387,35
08/05/2025	16:26:49,378	1		387,35
			1	387,35
			1	387,35
08/05/2025	16:26:21,869	12		387,55
			12	387,55
			12	387,55
08/05/2025	16:25:55,971	20		387,70
			20	387,70
			20	387,70
08/05/2025	16:22:44,469	25		387,30
			25	387,30
			25	387,30
08/05/2025	16:22:25,172	30		387,40
			30	387,40
			30	387,40
08/05/2025	16:21:36,487	8		387,20
			8	387,20
			8	387,20
08/05/2025	16:20:52,085	15		387,10
			15	387,10
			15	387,10
08/05/2025	16:18:01,226	180		387,00
			180	387,00
			180	387,00
08/05/2025	16:17:26,657	6		386,90
			6	386,90
			6	386,90
08/05/2025	16:15:33,927	18		386,60
			18	386,60
			18	386,60
08/05/2025	16:15:20,237	2		386,50
			2	386,50
			2	386,50
08/05/2025	16:15:02,544	3		386,25
			3	386,25
			3	386,25
08/05/2025	16:14:49,099	23		386,40
			23	386,40
			23	386,40
08/05/2025	16:14:47,320	15		386,50
			15	386,50
			15	386,50
08/05/2025	16:13:17,494	2		386,20
			2	386,20
			2	386,20
08/05/2025	16:12:36,125	12		385,85
			12	385,85
			12	385,85
08/05/2025	16:12:12,582	10		386,00
			10	386,00
			10	386,00
08/05/2025	16:11:41,187	2		386,15
			2	386,15
			2	386,15
08/05/2025	16:11:01,763	12		386,40
			12	386,40
			12	386,40
08/05/2025	16:10:59,787	3		386,45
			3	386,45
			3	386,45
08/05/2025	16:08:47,708	5		386,65
			5	386,65
			5	386,65
08/05/2025	16:06:38,010	10		386,85
			10	386,85
			10	386,85
08/05/2025	16:05:51,768	10		386,95
			10	386,95
			10	386,95
08/05/2025	16:05:49,842	12		386,95
			12	386,95
			12	386,95
08/05/2025	16:05:49,159	3		386,70
			3	386,70
			3	386,70
08/05/2025	16:05:31,220	5		386,75
			5	386,75
			5	386,75
08/05/2025	16:05:18,354	1		387,20
			1	387,20
			1	387,20
08/05/2025	16:02:22,896	25		387,85
			25	387,85
			25	387,85
08/05/2025	16:01:28,999	1		388,00
			1	388,00
			1	388,00
08/05/2025	16:01:06,589	10		387,65
			10	387,65
			10	387,65
08/05/2025	16:00:10,369	13		387,50
			13	387,50
			13	387,50
08/05/2025	16:00:01,876	1		387,45
			1	387,45
			1	387,45
08/05/2025	15:59:59,335	400		387,25
			400	387,25
			400	387,25
08/05/2025	15:59:42,123	2		387,30
			2	387,30
			2	387,30
08/05/2025	15:59:00,801	5		387,10
			5	387,10
			5	387,10
08/05/2025	15:58:58,334	25		387,15
			25	387,15
			25	387,15
08/05/2025	15:56:48,368	1		388,00
			1	388,00
			1	388,00
08/05/2025	15:56:47,257	10		388,00
			10	388,00
			10	388,00
08/05/2025	15:56:45,993	3		388,00
			3	388,00
			3	388,00
08/05/2025	15:54:48,129	4		386,90
			4	386,90
			4	386,90
08/05/2025	15:54:03,080	9		387,00
			9	387,00
			9	387,00
08/05/2025	15:53:38,472	2		387,10
			2	387,10
			2	387,10
08/05/2025	15:53:35,721	13		387,10
			13	387,10
			13	387,10
08/05/2025	15:53:08,157	9		387,20
			9	387,20
			9	387,20
08/05/2025	15:52:57,060	10		386,95
			10	386,95
			10	386,95
08/05/2025	15:52:30,191	3		386,90
			3	386,90
			3	386,90
08/05/2025	15:51:09,579	6		386,80
			6	386,80
			6	386,80
08/05/2025	15:50:59,757	8		386,85
			8	386,85
			8	386,85

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: 1 703,50
Vente: 1 706,50
Volume: 89 693
+3,33%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 18:21:37

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