Tradegate Exchange

Microsoft Corp.

973

877

383,40

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	21:57:45,251	15		383,40
			15	383,40
			15	383,40
07/05/2025	21:57:44,090	27		383,40
			27	383,40
			27	383,40
07/05/2025	21:57:11,136	8		383,90
			8	383,90
			8	383,90
07/05/2025	21:57:04,895	18		383,65
			18	383,65
			18	383,65
07/05/2025	21:57:01,690	27		383,75
			27	383,75
			27	383,75
07/05/2025	21:55:12,675	13		383,25
			13	383,25
			13	383,25
07/05/2025	21:54:33,987	3		383,65
			3	383,65
			3	383,65
07/05/2025	21:53:12,479	5		384,60
			5	384,60
			5	384,60
07/05/2025	21:52:21,324	15		384,70
			15	384,70
			15	384,70
07/05/2025	21:51:59,756	2		384,00
			2	384,00
			2	384,00
07/05/2025	21:51:48,760	3		383,95
			3	383,95
			3	383,95
07/05/2025	21:49:11,644	16		385,05
			16	385,05
			16	385,05
07/05/2025	21:48:52,288	2		385,60
			2	385,60
			2	385,60
07/05/2025	21:46:38,606	9		385,70
			9	385,70
			9	385,70
07/05/2025	21:43:39,273	33		387,00
			33	387,00
			33	387,00
07/05/2025	21:43:13,514	1		387,15
			1	387,15
			1	387,15
07/05/2025	21:42:54,045	5		387,00
			5	387,00
			5	387,00
07/05/2025	21:42:52,735	330		387,00
			20	387,00
			15	387,00
			5	387,00
			20	387,00
			250	387,00
			20	387,00
			330	387,00
07/05/2025	21:42:39,941	100		386,90
			100	386,90
			100	386,90
07/05/2025	21:42:24,609	19		386,80
			19	386,80
			19	386,80
07/05/2025	21:42:05,356	95		386,00
			95	386,00
			70	386,00
			25	386,00
07/05/2025	21:41:58,904	10		385,40
			10	385,40
			10	385,40
07/05/2025	21:41:44,995	80		385,00
			80	385,00
			80	385,00
07/05/2025	21:40:22,636	50		384,00
			50	384,00
			50	384,00
07/05/2025	21:39:31,221	4		383,45
			4	383,45
			4	383,45
07/05/2025	21:38:43,872	25		383,90
			25	383,90
			25	383,90
07/05/2025	21:31:44,534	4		383,85
			4	383,85
			4	383,85
07/05/2025	21:30:56,195	45		383,60
			45	383,60
			45	383,60
07/05/2025	21:29:37,904	50		383,10
			50	383,10
			50	383,10
07/05/2025	21:28:58,883	2		383,50
			2	383,50
			2	383,50
07/05/2025	21:28:55,520	10		383,40
			10	383,40
			10	383,40
07/05/2025	21:25:57,512	2		384,25
			2	384,25
			2	384,25
07/05/2025	21:25:41,709	10		384,25
			10	384,25
			10	384,25
07/05/2025	21:23:28,207	10		385,15
			10	385,15
			10	385,15
07/05/2025	21:22:19,232	3		385,00
			3	385,00
			3	385,00
07/05/2025	21:20:59,207	30		385,00
			30	385,00
			30	385,00
07/05/2025	21:20:36,353	3		385,15
			3	385,15
			3	385,15
07/05/2025	21:18:13,067	2		384,75
			2	384,75
			2	384,75
07/05/2025	21:18:04,781	23		384,90
			23	384,90
			23	384,90
07/05/2025	21:14:19,330	30		385,20
			30	385,20
			30	385,20
07/05/2025	21:10:55,085	1		384,60
			1	384,60
			1	384,60
07/05/2025	21:10:10,142	30		385,20
			30	385,20
			30	385,20
07/05/2025	21:08:43,133	10		384,90
			10	384,90
			10	384,90
07/05/2025	21:07:27,268	1		384,85
			1	384,85
			1	384,85
07/05/2025	21:07:14,609	4		384,85
			4	384,85
			4	384,85
07/05/2025	21:06:55,736	70		384,85
			70	384,85
			70	384,85
07/05/2025	21:06:53,742	5		384,85
			5	384,85
			5	384,85
07/05/2025	21:05:18,966	13		384,50
			13	384,50
			13	384,50
07/05/2025	21:04:37,768	61		385,00
			1	385,00
			61	385,00
			50	385,00
			10	385,00
07/05/2025	21:02:37,652	100		384,75
			100	384,75
			100	384,75
07/05/2025	21:02:22,849	1		384,75
			1	384,75
			1	384,75
07/05/2025	21:02:10,314	24		384,75
			24	384,75
			24	384,75
07/05/2025	21:00:36,444	48		384,60
			48	384,60
			48	384,60
07/05/2025	20:59:43,837	8		384,90
			8	384,90
			8	384,90
07/05/2025	20:59:35,595	15		384,90
			15	384,90
			15	384,90
07/05/2025	20:59:28,461	5		384,90
			5	384,90
			5	384,90
07/05/2025	20:56:49,197	4		384,05
			4	384,05
			4	384,05
07/05/2025	20:55:30,502	10		383,00
			10	383,00
			10	383,00
07/05/2025	20:51:51,358	18		382,25
			18	382,25
			18	382,25
07/05/2025	20:48:38,978	3		382,70
			3	382,70
			3	382,70
07/05/2025	20:47:56,007	1		383,25
			1	383,25
			1	383,25
07/05/2025	20:46:17,401	3		383,60
			3	383,60
			3	383,60
07/05/2025	20:45:51,533	1		383,65
			1	383,65
			1	383,65
07/05/2025	20:45:12,399	1		383,50
			1	383,50
			1	383,50
07/05/2025	20:45:08,430	24		383,30
			24	383,30
			24	383,30
07/05/2025	20:44:29,434	1		383,00
			1	383,00
			1	383,00
07/05/2025	20:44:25,908	1		383,00
			1	383,00
			1	383,00
07/05/2025	20:43:50,040	2		383,25
			2	383,25
			2	383,25
07/05/2025	20:42:16,569	2		383,50
			2	383,50
			2	383,50
07/05/2025	20:41:57,515	6		383,30
			6	383,30
			6	383,30
07/05/2025	20:41:44,738	4		383,00
			4	383,00
			4	383,00
07/05/2025	20:41:35,809	30		383,10
			30	383,10
			30	383,10
07/05/2025	20:39:54,494	20		382,90
			20	382,90
			20	382,90
07/05/2025	20:38:54,195	2		382,75
			2	382,75
			2	382,75
07/05/2025	20:38:04,675	20		383,10
			20	383,10
			20	383,10
07/05/2025	20:35:25,816	7		382,60
			7	382,60
			7	382,60
07/05/2025	20:35:18,421	10		382,70
			10	382,70
			10	382,70
07/05/2025	20:30:36,732	10		381,70
			10	381,70
			10	381,70
07/05/2025	20:29:03,528	2		382,15
			2	382,15
			2	382,15
07/05/2025	20:27:57,317	2		382,00
			2	382,00
			2	382,00
07/05/2025	20:24:47,871	13		381,50
			13	381,50
			13	381,50
07/05/2025	20:23:58,097	10		381,40
			10	381,40
			10	381,40
07/05/2025	20:23:09,606	1		381,60
			1	381,60
			1	381,60
07/05/2025	20:22:14,016	1		381,20
			1	381,20
			1	381,20
07/05/2025	20:22:07,179	28		381,30
			28	381,30
			28	381,30
07/05/2025	20:20:30,146	6		381,70
			6	381,70
			6	381,70
07/05/2025	20:20:28,280	2		381,70
			2	381,70
			2	381,70
07/05/2025	20:19:08,108	10		381,40
			10	381,40
			10	381,40
07/05/2025	20:18:36,916	14		381,20
			14	381,20
			14	381,20
07/05/2025	20:18:35,160	10		381,20
			10	381,20
			10	381,20
07/05/2025	20:16:41,474	3		380,50
			3	380,50
			3	380,50
07/05/2025	20:16:19,862	20		380,50
			20	380,50
			20	380,50
07/05/2025	20:16:19,538	1		380,70
			1	380,70
			1	380,70
07/05/2025	20:13:42,931	1		381,25
			1	381,25
			1	381,25
07/05/2025	20:13:06,207	4		381,10
			4	381,10
			4	381,10
07/05/2025	20:12:12,529	2		380,70
			2	380,70
			2	380,70
07/05/2025	20:11:50,321	2		381,50
			2	381,50
			2	381,50
07/05/2025	20:11:16,445	34		381,35
			34	381,35
			34	381,35
07/05/2025	20:10:16,879	30		381,00
			30	381,00
			30	381,00
07/05/2025	20:10:10,830	8		380,95
			8	380,95
			8	380,95
07/05/2025	20:08:18,370	3		381,00
			3	381,00
			3	381,00
07/05/2025	20:07:29,183	50		381,45
			50	381,45
			50	381,45
07/05/2025	20:07:25,987	12		381,35
			12	381,35
			12	381,35
07/05/2025	20:06:30,558	1		381,90
			1	381,90
			1	381,90
07/05/2025	20:05:49,291	1		382,65
			1	382,65
			1	382,65
07/05/2025	20:04:47,692	1		382,80
			1	382,80
			1	382,80
07/05/2025	20:00:22,814	12		383,40
			12	383,40
			12	383,40
07/05/2025	19:58:45,302	38		383,55
			38	383,55
			38	383,55
07/05/2025	19:56:26,038	25		382,95
			25	382,95
			25	382,95
07/05/2025	19:55:20,608	2		382,80
			2	382,80
			2	382,80
07/05/2025	19:54:57,639	2		382,90
			2	382,90
			2	382,90
07/05/2025	19:54:23,401	2		382,95
			2	382,95
			2	382,95
07/05/2025	19:53:38,416	4		382,60
			4	382,60
			4	382,60
07/05/2025	19:53:21,656	5		382,75
			5	382,75
			5	382,75
07/05/2025	19:52:59,723	4		382,95
			4	382,95
			4	382,95
07/05/2025	19:52:27,915	5		382,95
			5	382,95
			5	382,95
07/05/2025	19:52:22,997	6		382,80
			6	382,80
			6	382,80
07/05/2025	19:51:47,423	400		383,40
			400	383,40
			400	383,40
07/05/2025	19:48:29,490	10		383,75
			10	383,75
			10	383,75
07/05/2025	19:47:19,071	2		383,85
			2	383,85
			2	383,85
07/05/2025	19:47:07,579	5		383,75
			5	383,75
			5	383,75
07/05/2025	19:46:52,772	5		383,65
			5	383,65
			5	383,65
07/05/2025	19:46:31,889	1		383,60
			1	383,60
			1	383,60
07/05/2025	19:44:57,573	25		383,70
			25	383,70
			25	383,70
07/05/2025	19:44:17,293	50		383,70
			50	383,70
			50	383,70
07/05/2025	19:44:08,593	14		383,70
			14	383,70
			14	383,70
07/05/2025	19:42:02,795	66		383,60
			66	383,60
			66	383,60
07/05/2025	19:41:39,728	135		383,55
			135	383,55
			135	383,55
07/05/2025	19:40:53,329	80		383,50
			80	383,50
			80	383,50
07/05/2025	19:36:27,569	14		383,70
			14	383,70
			14	383,70
07/05/2025	19:35:40,905	40		383,85
			40	383,85
			20	383,85
			20	383,85
07/05/2025	19:34:37,582	60		383,85
			60	383,85
			60	383,85
07/05/2025	19:34:11,448	42		383,90
			42	383,90
			42	383,90
07/05/2025	19:33:59,693	30		383,85
			30	383,85
			30	383,85
07/05/2025	19:33:14,750	17		383,85
			17	383,85
			17	383,85
07/05/2025	19:29:04,104	2		384,40
			2	384,40
			2	384,40
07/05/2025	19:28:45,509	15		384,20
			15	384,20
			15	384,20
07/05/2025	19:28:01,740	1		384,35
			1	384,35
			1	384,35
07/05/2025	19:27:58,779	1		384,20
			1	384,20
			1	384,20
07/05/2025	19:27:52,841	1		384,35
			1	384,35
			1	384,35
07/05/2025	19:26:41,841	5		384,10
			5	384,10
			5	384,10
07/05/2025	19:26:07,185	72		384,15
			72	384,15
			72	384,15
07/05/2025	19:25:58,324	9		384,05
			9	384,05
			9	384,05
07/05/2025	19:25:21,130	25		384,00
			25	384,00
			25	384,00
07/05/2025	19:25:04,317	5		384,10
			5	384,10
			5	384,10
07/05/2025	19:23:50,295	5		384,15
			5	384,15
			5	384,15
07/05/2025	19:22:02,418	1		383,75
			1	383,75
			1	383,75
07/05/2025	19:21:58,961	12		383,60
			12	383,60
			12	383,60
07/05/2025	19:21:48,450	8		383,60
			8	383,60
			8	383,60
07/05/2025	19:21:45,522	5		383,50
			5	383,50
			5	383,50
07/05/2025	19:21:32,024	1		383,65
			1	383,65
			1	383,65
07/05/2025	19:20:38,350	2		383,90
			2	383,90
			2	383,90
07/05/2025	19:18:07,833	6		384,10
			6	384,10
			6	384,10
07/05/2025	19:18:02,997	8		384,25
			8	384,25
			8	384,25
07/05/2025	19:17:20,358	3		384,25
			3	384,25
			3	384,25
07/05/2025	19:16:59,348	6		384,40
			6	384,40
			6	384,40
07/05/2025	19:16:50,771	1		384,45
			1	384,45
			1	384,45
07/05/2025	19:15:36,005	100		384,15
			100	384,15
			100	384,15
07/05/2025	19:14:58,280	100		384,20
			100	384,20
			100	384,20
07/05/2025	19:12:25,435	34		384,00
			34	384,00
			34	384,00
07/05/2025	19:10:32,768	1		384,25
			1	384,25
			1	384,25
07/05/2025	19:09:45,666	1		384,05
			1	384,05
			1	384,05
07/05/2025	19:09:36,370	39		384,05
			39	384,05
			39	384,05
07/05/2025	19:09:09,120	40		383,85
			40	383,85
			40	383,85
07/05/2025	19:08:45,506	2		384,25
			2	384,25
			2	384,25
07/05/2025	19:03:13,028	2		384,25
			2	384,25
			2	384,25
07/05/2025	18:59:13,755	15		384,15
			15	384,15
			15	384,15
07/05/2025	18:59:01,103	100		384,05
			100	384,05
			100	384,05
07/05/2025	18:58:55,469	27		384,00
			25	384,00
			27	384,00
			2	384,00
07/05/2025	18:58:44,869	1		383,85
			1	383,85
			1	383,85
07/05/2025	18:57:49,585	4		383,75
			4	383,75
			4	383,75
07/05/2025	18:55:06,187	3		383,75
			3	383,75
			3	383,75
07/05/2025	18:54:08,492	151		383,60
			151	383,60
			151	383,60
07/05/2025	18:52:10,648	5		383,30
			5	383,30
			5	383,30
07/05/2025	18:52:04,096	10		383,55
			10	383,55
			10	383,55
07/05/2025	18:47:45,805	4		383,55
			4	383,55
			4	383,55
07/05/2025	18:47:23,322	6		383,45
			6	383,45
			6	383,45
07/05/2025	18:45:49,442	3		383,60
			3	383,60
			3	383,60
07/05/2025	18:45:31,437	1		383,60
			1	383,60
			1	383,60
07/05/2025	18:44:10,338	3		383,65
			3	383,65
			3	383,65
07/05/2025	18:41:00,009	10		383,70
			10	383,70
			10	383,70
07/05/2025	18:40:29,157	14		383,65
			14	383,65
			14	383,65
07/05/2025	18:39:48,493	1		383,35
			1	383,35
			1	383,35
07/05/2025	18:39:09,340	1		383,30
			1	383,30
			1	383,30
07/05/2025	18:38:09,567	1		383,05
			1	383,05
			1	383,05
07/05/2025	18:37:10,176	5		383,05
			5	383,05
			5	383,05
07/05/2025	18:37:10,100	3		383,05
			3	383,05
			3	383,05
07/05/2025	18:36:57,621	3		383,20
			3	383,20
			3	383,20
07/05/2025	18:36:03,072	1		383,10
			1	383,10
			1	383,10
07/05/2025	18:35:07,320	1		383,25
			1	383,25
			1	383,25
07/05/2025	18:34:29,183	1		383,30
			1	383,30
			1	383,30
07/05/2025	18:33:55,485	2		383,40
			2	383,40
			2	383,40
07/05/2025	18:33:18,341	2		383,10
			2	383,10
			2	383,10
07/05/2025	18:31:44,261	4		382,90
			4	382,90
			4	382,90
07/05/2025	18:31:36,513	30		383,00
			30	383,00
			30	383,00
07/05/2025	18:31:23,306	20		383,00
			20	383,00
			20	383,00
07/05/2025	18:30:09,624	1		382,70
			1	382,70
			1	382,70
07/05/2025	18:29:01,124	4		382,90
			4	382,90
			4	382,90
07/05/2025	18:28:06,637	11		382,80
			11	382,80
			11	382,80
07/05/2025	18:26:12,559	6		382,85
			6	382,85
			6	382,85
07/05/2025	18:24:48,618	2		382,65
			2	382,65
			2	382,65
07/05/2025	18:24:18,239	3		382,65
			3	382,65
			3	382,65
07/05/2025	18:22:32,360	40		382,85
			40	382,85
			40	382,85
07/05/2025	18:22:32,228	15		382,85
			15	382,85
			15	382,85
07/05/2025	18:22:29,146	10		382,85
			10	382,85
			10	382,85
07/05/2025	18:22:04,680	1		382,85
			1	382,85
			1	382,85
07/05/2025	18:21:13,094	10		383,10
			10	383,10
			10	383,10
07/05/2025	18:19:53,674	10		383,05
			10	383,05
			10	383,05
07/05/2025	18:19:23,444	1		383,05
			1	383,05
			1	383,05
07/05/2025	18:18:42,078	1		382,90
			1	382,90
			1	382,90
07/05/2025	18:17:55,279	1		383,05
			1	383,05
			1	383,05
07/05/2025	18:17:01,143	25		382,65
			25	382,65
			25	382,65
07/05/2025	18:16:50,333	1		382,80
			1	382,80
			1	382,80
07/05/2025	18:13:54,509	5		382,80
			5	382,80
			5	382,80
07/05/2025	18:13:27,465	10		382,70
			10	382,70
			10	382,70
07/05/2025	18:10:07,031	3		382,50
			3	382,50
			3	382,50
07/05/2025	18:07:31,285	3		382,30
			3	382,30
			3	382,30
07/05/2025	18:07:05,524	13		382,25
			13	382,25
			13	382,25
07/05/2025	18:03:13,544	10		382,15
			10	382,15
			10	382,15
07/05/2025	18:02:41,668	32		382,30
			32	382,30
			32	382,30
07/05/2025	18:02:22,283	25		382,40
			25	382,40
			25	382,40
07/05/2025	18:01:03,876	30		382,25
			30	382,25
			30	382,25
07/05/2025	17:58:18,789	20		382,20
			20	382,20
			20	382,20
07/05/2025	17:56:15,304	5		382,05
			5	382,05
			5	382,05
07/05/2025	17:55:03,764	5		382,05
			5	382,05
			5	382,05
07/05/2025	17:55:03,425	1		381,90
			1	381,90
			1	381,90
07/05/2025	17:54:18,494	157		382,30
			157	382,30
			157	382,30
07/05/2025	17:53:59,579	3		381,95
			3	381,95
			3	381,95
07/05/2025	17:52:59,900	10		382,20
			10	382,20
			10	382,20
07/05/2025	17:51:44,720	6		381,45
			6	381,45
			6	381,45
07/05/2025	17:51:33,070	1		381,50
			1	381,50
			1	381,50
07/05/2025	17:50:50,060	1		381,65
			1	381,65
			1	381,65
07/05/2025	17:50:05,421	1		381,75
			1	381,75
			1	381,75
07/05/2025	17:48:53,466	1		381,75
			1	381,75
			1	381,75
07/05/2025	17:48:11,777	1		382,10
			1	382,10
			1	382,10
07/05/2025	17:47:01,386	3		382,45
			3	382,45
			3	382,45
07/05/2025	17:46:31,592	27		382,75
			27	382,75
			27	382,75
07/05/2025	17:46:26,138	10		382,85
			10	382,85
			10	382,85
07/05/2025	17:45:08,245	43		382,75
			43	382,75
			43	382,75
07/05/2025	17:44:26,502	12		382,65
			12	382,65
			12	382,65
07/05/2025	17:44:23,959	5		382,60
			5	382,60
			5	382,60
07/05/2025	17:42:56,999	6		382,45
			6	382,45
			6	382,45
07/05/2025	17:42:34,113	30		382,65
			30	382,65
			30	382,65
07/05/2025	17:42:17,933	3		382,70
			3	382,70
			3	382,70
07/05/2025	17:40:46,746	17		382,40
			17	382,40
			17	382,40
07/05/2025	17:40:21,111	7		382,50
			7	382,50
			7	382,50
07/05/2025	17:40:10,480	60		382,25
			60	382,25
			60	382,25
07/05/2025	17:34:58,794	10		382,30
			10	382,30
			10	382,30
07/05/2025	17:32:34,122	10		382,35
			10	382,35
			10	382,35
07/05/2025	17:32:18,553	1		382,15
			1	382,15
			1	382,15
07/05/2025	17:31:23,847	11		382,10
			11	382,10
			11	382,10
07/05/2025	17:30:58,332	2		381,85
			2	381,85
			2	381,85
07/05/2025	17:28:17,963	43		382,00
			43	382,00
			43	382,00
07/05/2025	17:28:02,400	20		381,70
			20	381,70
			20	381,70
07/05/2025	17:26:23,799	5		382,10
			5	382,10
			5	382,10
07/05/2025	17:25:55,408	205		381,90
			205	381,90
			205	381,90
07/05/2025	17:24:52,264	25		382,35
			25	382,35
			25	382,35
07/05/2025	17:23:59,522	12		382,60
			12	382,60
			12	382,60
07/05/2025	17:23:37,206	1		382,65
			1	382,65
			1	382,65
07/05/2025	17:23:20,849	5		382,75
			5	382,75
			5	382,75
07/05/2025	17:23:17,293	5		382,75
			5	382,75
			5	382,75
07/05/2025	17:21:32,325	10		382,60
			10	382,60
			10	382,60
07/05/2025	17:21:22,493	4		382,65
			4	382,65
			4	382,65
07/05/2025	17:21:11,051	1		382,45
			1	382,45
			1	382,45
07/05/2025	17:20:40,804	10		382,35
			10	382,35
			10	382,35
07/05/2025	17:20:27,838	25		382,30
			25	382,30
			25	382,30
07/05/2025	17:20:10,391	1		382,10
			1	382,10
			1	382,10
07/05/2025	17:20:00,796	2		381,90
			2	381,90
			2	381,90
07/05/2025	17:19:46,254	100		382,00
			100	382,00
			100	382,00
07/05/2025	17:19:07,404	10		381,85
			10	381,85
			10	381,85
07/05/2025	17:18:23,725	7		381,95
			7	381,95
			7	381,95
07/05/2025	17:18:15,769	2		381,85
			2	381,85
			2	381,85
07/05/2025	17:16:13,000	1		381,70
			1	381,70
			1	381,70
07/05/2025	17:14:18,401	30		380,80
			30	380,80
			30	380,80
07/05/2025	17:14:03,275	1		380,85
			1	380,85
			1	380,85
07/05/2025	17:09:35,323	1		380,55
			1	380,55
			1	380,55
07/05/2025	17:04:50,026	150		380,10
			150	380,10
			150	380,10
07/05/2025	17:04:34,800	1		380,20
			1	380,20
			1	380,20
07/05/2025	17:04:08,106	5		379,95
			5	379,95
			5	379,95
07/05/2025	17:03:52,698	100		379,80
			100	379,80
			100	379,80
07/05/2025	17:01:51,635	1		379,60
			1	379,60
			1	379,60
07/05/2025	17:01:45,938	15		379,55
			15	379,55
			15	379,55
07/05/2025	17:01:03,944	10		379,65
			10	379,65
			10	379,65
07/05/2025	17:00:55,099	40		379,80
			40	379,80
			40	379,80
07/05/2025	17:00:38,555	80		379,90
			80	379,90
			80	379,90
07/05/2025	17:00:04,355	50		380,20
			50	380,20
			50	380,20
07/05/2025	16:57:06,020	2		379,85
			2	379,85
			2	379,85
07/05/2025	16:56:33,967	10		379,90
			10	379,90
			10	379,90
07/05/2025	16:54:15,045	35		379,15
			10	379,15
			25	379,15
			35	379,15
07/05/2025	16:54:06,684	1		379,50
			1	379,50
			1	379,50
07/05/2025	16:54:01,377	6		379,50
			6	379,50
			6	379,50
07/05/2025	16:53:25,009	3		379,80
			3	379,80
			3	379,80
07/05/2025	16:53:22,093	10		379,85
			10	379,85
			10	379,85
07/05/2025	16:53:22,043	3		379,85
			3	379,85
			3	379,85
07/05/2025	16:52:47,767	2		380,15
			2	380,15
			2	380,15
07/05/2025	16:52:35,423	3		380,05
			3	380,05
			3	380,05
07/05/2025	16:52:26,396	30		379,90
			30	379,90
			30	379,90
07/05/2025	16:52:26,183	119		379,90
			5	379,90
			2	379,90
			119	379,90
			50	379,90
			3	379,90
			3	379,90
			30	379,90
			3	379,90
			3	379,90
			6	379,90
			14	379,90
07/05/2025	16:52:00,243	459		380,00
			2	380,00
			23	380,00
			459	380,00
			20	380,00
			80	380,00
			100	380,00
			80	380,00
			50	380,00
			20	380,00
			2	380,00
			6	380,00
			26	380,00
			30	380,00
			6	380,00
			10	380,00
			4	380,00
07/05/2025	16:51:56,788	1		380,20
			1	380,20
			1	380,20
07/05/2025	16:51:48,129	15		380,20
			15	380,20
			15	380,20
07/05/2025	16:51:36,830	358		380,40
			358	380,40
			358	380,40
07/05/2025	16:50:29,551	100		381,00
			100	381,00
			100	381,00
07/05/2025	16:50:14,535	1		381,15
			1	381,15
			1	381,15
07/05/2025	16:50:10,463	10		381,00
			10	381,00
			10	381,00
07/05/2025	16:49:48,752	39		381,00
			39	381,00
			39	381,00
07/05/2025	16:48:54,734	1		381,60
			1	381,60
			1	381,60
07/05/2025	16:47:48,082	19		381,45
			19	381,45
			19	381,45
07/05/2025	16:47:26,417	50		381,70
			50	381,70
			50	381,70
07/05/2025	16:47:02,316	2		381,85
			2	381,85
			2	381,85
07/05/2025	16:44:20,394	3		382,00
			3	382,00
			3	382,00
07/05/2025	16:43:17,758	2		382,15
			2	382,15
			2	382,15
07/05/2025	16:41:09,540	27		382,30
			27	382,30
			27	382,30
07/05/2025	16:40:03,359	36		382,45
			36	382,45
			36	382,45
07/05/2025	16:40:02,549	51		382,65
			51	382,65
			51	382,65
07/05/2025	16:38:50,443	5		382,60
			5	382,60
			5	382,60
07/05/2025	16:35:38,138	10		382,80
			10	382,80
			10	382,80
07/05/2025	16:32:21,228	2		382,65
			2	382,65
			2	382,65
07/05/2025	16:31:08,356	4		383,10
			4	383,10
			4	383,10
07/05/2025	16:30:32,379	2		383,10
			2	383,10
			2	383,10
07/05/2025	16:26:58,725	27		383,60
			27	383,60
			27	383,60
07/05/2025	16:26:58,381	2		383,40
			2	383,40
			2	383,40

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: 1 648,00
Vente: 1 652,50
Volume: 89 776
+0,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 22:00:00

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