Tradegate Exchange

Microsoft Corp.

943

799

404,25

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	16:55:05,173	1		404,25
			1	404,25
			1	404,25
14/05/2025	16:54:20,687	1		404,40
			1	404,40
			1	404,40
14/05/2025	16:54:20,391	1		404,20
			1	404,20
			1	404,20
14/05/2025	16:54:00,102	8		404,30
			8	404,30
			8	404,30
14/05/2025	16:53:11,511	8		404,00
			8	404,00
			8	404,00
14/05/2025	16:53:09,230	1		404,00
			1	404,00
			1	404,00
14/05/2025	16:53:07,479	21		403,90
			21	403,90
			21	403,90
14/05/2025	16:52:30,091	8		403,90
			8	403,90
			8	403,90
14/05/2025	16:51:56,784	12		403,40
			12	403,40
			12	403,40
14/05/2025	16:50:29,096	136		403,30
			75	403,30
			134	403,30
			61	403,30
			2	403,30
14/05/2025	16:49:18,838	124		403,30
			124	403,30
			124	403,30
14/05/2025	16:49:06,563	124		403,30
			124	403,30
			124	403,30
14/05/2025	16:48:51,592	40		403,30
			40	403,30
			40	403,30
14/05/2025	16:48:11,318	40		403,70
			40	403,70
			40	403,70
14/05/2025	16:47:52,556	10		403,65
			10	403,65
			10	403,65
14/05/2025	16:46:34,096	500		403,50
			25	403,50
			40	403,50
			500	403,50
			435	403,50
14/05/2025	16:45:20,618	500		403,65
			500	403,65
			500	403,65
14/05/2025	16:43:22,692	3		403,80
			3	403,80
			3	403,80
14/05/2025	16:42:58,352	10		403,70
			10	403,70
			10	403,70
14/05/2025	16:42:14,554	1		403,70
			1	403,70
			1	403,70
14/05/2025	16:41:48,158	20		404,00
			20	404,00
			20	404,00
14/05/2025	16:41:32,992	2		404,15
			2	404,15
			2	404,15
14/05/2025	16:39:21,468	5		404,85
			5	404,85
			5	404,85
14/05/2025	16:39:19,111	5		404,90
			5	404,90
			5	404,90
14/05/2025	16:39:11,087	10		405,10
			10	405,10
			10	405,10
14/05/2025	16:38:53,775	465		405,00
			4	405,00
			40	405,00
			7	405,00
			70	405,00
			10	405,00
			1	405,00
			2	405,00
			27	405,00
			2	405,00
			1	405,00
			1	405,00
			5	405,00
			1	405,00
			50	405,00
			6	405,00
			1	405,00
			465	405,00
			39	405,00
			10	405,00
			10	405,00
			100	405,00
			1	405,00
			27	405,00
			50	405,00
14/05/2025	16:37:23,977	1		404,80
			1	404,80
			1	404,80
14/05/2025	16:37:14,109	30		404,45
			30	404,45
			30	404,45
14/05/2025	16:36:30,428	6		404,60
			6	404,60
			6	404,60
14/05/2025	16:36:29,623	40		404,30
			40	404,30
			40	404,30
14/05/2025	16:35:32,307	6		404,30
			6	404,30
			6	404,30
14/05/2025	16:35:24,886	10		404,15
			10	404,15
			10	404,15
14/05/2025	16:34:54,658	5		404,35
			5	404,35
			5	404,35
14/05/2025	16:33:24,464	21		404,10
			21	404,10
			21	404,10
14/05/2025	16:33:16,799	2		404,15
			2	404,15
			2	404,15
14/05/2025	16:33:03,640	30		404,10
			30	404,10
			30	404,10
14/05/2025	16:32:48,415	2		403,90
			2	403,90
			2	403,90
14/05/2025	16:31:28,336	15		403,70
			15	403,70
			15	403,70
14/05/2025	16:29:38,951	5		403,80
			5	403,80
			5	403,80
14/05/2025	16:28:31,844	25		403,95
			25	403,95
			25	403,95
14/05/2025	16:27:14,949	1		403,70
			1	403,70
			1	403,70
14/05/2025	16:25:32,645	10		403,95
			10	403,95
			10	403,95
14/05/2025	16:24:31,039	29		404,05
			29	404,05
			29	404,05
14/05/2025	16:24:03,408	49		404,05
			49	404,05
			49	404,05
14/05/2025	16:24:03,197	6		404,00
			6	404,00
			6	404,00
14/05/2025	16:24:01,768	3		403,90
			3	403,90
			3	403,90
14/05/2025	16:23:05,971	5		404,15
			5	404,15
			5	404,15
14/05/2025	16:22:38,921	2		403,75
			2	403,75
			2	403,75
14/05/2025	16:22:05,688	5		403,65
			5	403,65
			5	403,65
14/05/2025	16:21:22,588	1		403,85
			1	403,85
			1	403,85
14/05/2025	16:20:56,019	75		403,80
			75	403,80
			74	403,80
			1	403,80
14/05/2025	16:20:44,621	15		403,95
			15	403,95
			15	403,95
14/05/2025	16:20:43,329	1		404,15
			1	404,15
			1	404,15
14/05/2025	16:20:40,467	50		404,00
			50	404,00
			50	404,00
14/05/2025	16:20:36,881	10		403,95
			10	403,95
			10	403,95
14/05/2025	16:19:49,169	10		404,00
			10	404,00
			10	404,00
14/05/2025	16:19:40,205	5		403,80
			5	403,80
			5	403,80
14/05/2025	16:19:37,924	10		403,85
			10	403,85
			10	403,85
14/05/2025	16:19:35,449	3		403,80
			3	403,80
			3	403,80
14/05/2025	16:19:32,305	1		403,75
			1	403,75
			1	403,75
14/05/2025	16:19:05,580	7		403,80
			5	403,80
			7	403,80
			2	403,80
14/05/2025	16:18:47,585	5		403,85
			5	403,85
			5	403,85
14/05/2025	16:17:22,189	12		403,15
			12	403,15
			12	403,15
14/05/2025	16:16:43,999	100		403,20
			100	403,20
			100	403,20
14/05/2025	16:15:54,614	55		403,00
			55	403,00
			55	403,00
14/05/2025	16:15:05,680	3		402,90
			3	402,90
			3	402,90
14/05/2025	16:14:33,526	5		403,20
			5	403,20
			5	403,20
14/05/2025	16:14:25,324	1		403,05
			1	403,05
			1	403,05
14/05/2025	16:14:21,600	3		403,05
			3	403,05
			3	403,05
14/05/2025	16:14:00,873	1		403,30
			1	403,30
			1	403,30
14/05/2025	16:13:47,702	1		403,35
			1	403,35
			1	403,35
14/05/2025	16:13:18,645	8		403,00
			8	403,00
			8	403,00
14/05/2025	16:12:52,043	13		402,50
			13	402,50
			13	402,50
14/05/2025	16:11:46,069	250		402,85
			250	402,85
			250	402,85
14/05/2025	16:11:04,400	5		402,75
			5	402,75
			5	402,75
14/05/2025	16:10:39,101	10		402,90
			10	402,90
			10	402,90
14/05/2025	16:10:28,690	6		402,60
			6	402,60
			6	402,60
14/05/2025	16:09:36,606	3		403,30
			3	403,30
			3	403,30
14/05/2025	16:08:24,193	59		402,95
			59	402,95
			59	402,95
14/05/2025	16:06:34,929	400		402,60
			400	402,60
			400	402,60
14/05/2025	16:05:54,033	13		403,10
			13	403,10
			13	403,10
14/05/2025	16:04:22,174	2		403,10
			2	403,10
			2	403,10
14/05/2025	16:03:27,893	226		403,50
			226	403,50
			226	403,50
14/05/2025	16:03:15,747	24		403,50
			24	403,50
			24	403,50
14/05/2025	16:03:11,433	1		403,45
			1	403,45
			1	403,45
14/05/2025	16:02:20,907	1		403,60
			1	403,60
			1	403,60
14/05/2025	16:01:53,537	3		403,85
			3	403,85
			3	403,85
14/05/2025	16:01:47,250	5		403,90
			5	403,90
			5	403,90
14/05/2025	16:01:46,217	10		403,70
			10	403,70
			10	403,70
14/05/2025	16:01:42,264	1		403,75
			1	403,75
			1	403,75
14/05/2025	16:01:38,142	1		403,65
			1	403,65
			1	403,65
14/05/2025	16:01:07,239	1		404,25
			1	404,25
			1	404,25
14/05/2025	16:00:46,003	2		404,05
			2	404,05
			2	404,05
14/05/2025	16:00:03,740	1		404,45
			1	404,45
			1	404,45
14/05/2025	16:00:00,794	10		404,10
			10	404,10
			10	404,10
14/05/2025	16:00:00,673	33		404,05
			33	404,05
			33	404,05
14/05/2025	16:00:00,533	48		404,00
			20	404,00
			18	404,00
			48	404,00
			10	404,00
14/05/2025	15:59:31,609	70		403,50
			70	403,50
			70	403,50
14/05/2025	15:59:17,815	1		403,15
			1	403,15
			1	403,15
14/05/2025	15:59:13,784	2		402,95
			2	402,95
			2	402,95
14/05/2025	15:58:44,741	20		403,20
			20	403,20
			20	403,20
14/05/2025	15:58:43,948	18		403,15
			18	403,15
			18	403,15
14/05/2025	15:58:41,520	10		403,25
			10	403,25
			10	403,25
14/05/2025	15:58:33,961	3		403,00
			3	403,00
			3	403,00
14/05/2025	15:58:31,014	39		403,00
			10	403,00
			39	403,00
			29	403,00
14/05/2025	15:58:03,311	6		402,60
			6	402,60
			6	402,60
14/05/2025	15:58:02,946	125		402,60
			125	402,60
			125	402,60
14/05/2025	15:57:57,727	20		402,90
			20	402,90
			20	402,90
14/05/2025	15:57:38,111	1		403,05
			1	403,05
			1	403,05
14/05/2025	15:57:18,321	2		402,80
			2	402,80
			2	402,80
14/05/2025	15:57:06,597	1		402,60
			1	402,60
			1	402,60
14/05/2025	15:56:08,161	20		402,30
			20	402,30
			20	402,30
14/05/2025	15:54:56,154	20		401,95
			20	401,95
			20	401,95
14/05/2025	15:54:11,140	2		401,70
			2	401,70
			2	401,70
14/05/2025	15:52:59,902	10		402,40
			10	402,40
			10	402,40
14/05/2025	15:52:46,491	5		402,25
			5	402,25
			5	402,25
14/05/2025	15:50:59,428	31		401,90
			31	401,90
			31	401,90
14/05/2025	15:49:09,577	2		402,50
			2	402,50
			2	402,50
14/05/2025	15:48:53,837	4		402,40
			4	402,40
			4	402,40
14/05/2025	15:48:29,888	25		402,05
			25	402,05
			25	402,05
14/05/2025	15:48:14,191	1		402,10
			1	402,10
			1	402,10
14/05/2025	15:47:36,151	1		402,15
			1	402,15
			1	402,15
14/05/2025	15:47:12,311	10		402,50
			10	402,50
			10	402,50
14/05/2025	15:46:56,328	7		402,20
			7	402,20
			7	402,20
14/05/2025	15:45:29,313	1		401,30
			1	401,30
			1	401,30
14/05/2025	15:44:24,171	15		401,65
			15	401,65
			15	401,65
14/05/2025	15:43:23,450	54		401,65
			54	401,65
			54	401,65
14/05/2025	15:43:04,619	4		401,60
			4	401,60
			4	401,60
14/05/2025	15:43:00,991	10		401,50
			10	401,50
			10	401,50
14/05/2025	15:41:41,586	51		401,95
			51	401,95
			51	401,95
14/05/2025	15:41:10,356	150		402,25
			150	402,25
			150	402,25
14/05/2025	15:40:21,533	38		402,40
			38	402,40
			38	402,40
14/05/2025	15:40:21,121	2		402,40
			2	402,40
			2	402,40
14/05/2025	15:39:52,748	20		402,75
			20	402,75
			20	402,75
14/05/2025	15:38:01,724	3		402,55
			3	402,55
			3	402,55
14/05/2025	15:37:51,099	1		402,50
			1	402,50
			1	402,50
14/05/2025	15:37:43,973	2		402,65
			2	402,65
			2	402,65
14/05/2025	15:37:24,120	17		402,20
			17	402,20
			17	402,20
14/05/2025	15:36:45,800	6		402,50
			6	402,50
			6	402,50
14/05/2025	15:36:05,958	1		402,25
			1	402,25
			1	402,25
14/05/2025	15:36:00,877	4		401,70
			4	401,70
			4	401,70
14/05/2025	15:35:11,478	1		402,10
			1	402,10
			1	402,10
14/05/2025	15:34:56,601	1		402,25
			1	402,25
			1	402,25
14/05/2025	15:34:52,677	150		402,15
			150	402,15
			150	402,15
14/05/2025	15:34:27,152	4		402,40
			4	402,40
			4	402,40
14/05/2025	15:33:57,682	7		402,05
			7	402,05
			7	402,05
14/05/2025	15:33:54,646	220		401,65
			220	401,65
			220	401,65
14/05/2025	15:33:34,854	4		402,00
			4	402,00
			4	402,00
14/05/2025	15:33:30,865	1		401,90
			1	401,90
			1	401,90
14/05/2025	15:33:12,653	77		402,00
			4	402,00
			20	402,00
			23	402,00
			77	402,00
			5	402,00
			25	402,00
14/05/2025	15:32:08,658	6		401,30
			6	401,30
			6	401,30
14/05/2025	15:32:01,682	23		401,00
			20	401,00
			23	401,00
			3	401,00
14/05/2025	15:31:04,552	149		400,00
			149	400,00
			99	400,00
			50	400,00
14/05/2025	15:30:55,089	500		400,00
			17	400,00
			2	400,00
			10	400,00
			451	400,00
			500	400,00
			10	400,00
			10	400,00
14/05/2025	15:30:25,816	59		399,70
			3	399,70
			56	399,70
			25	399,70
			6	399,70
			25	399,70
			3	399,70
14/05/2025	15:26:08,900	2		398,40
			2	398,40
			2	398,40
14/05/2025	15:24:03,381	12		398,45
			12	398,45
			12	398,45
14/05/2025	15:23:23,805	65		398,45
			65	398,45
			65	398,45
14/05/2025	15:23:10,019	47		398,50
			47	398,50
			47	398,50
14/05/2025	15:23:07,500	9		398,50
			9	398,50
			9	398,50
14/05/2025	15:23:02,831	2		398,45
			2	398,45
			2	398,45
14/05/2025	15:21:27,895	5		398,35
			5	398,35
			5	398,35
14/05/2025	15:19:58,840	20		398,55
			20	398,55
			20	398,55
14/05/2025	15:17:02,066	7		398,70
			7	398,70
			7	398,70
14/05/2025	15:15:00,992	14		398,60
			14	398,60
			14	398,60
14/05/2025	15:14:51,685	2		398,60
			2	398,60
			2	398,60
14/05/2025	15:14:13,780	27		398,50
			27	398,50
			27	398,50
14/05/2025	15:13:57,760	3		398,50
			3	398,50
			3	398,50
14/05/2025	15:13:22,539	11		398,60
			11	398,60
			11	398,60
14/05/2025	15:11:08,919	5		398,30
			5	398,30
			5	398,30
14/05/2025	15:10:38,239	1		398,30
			1	398,30
			1	398,30
14/05/2025	15:08:54,456	125		398,40
			125	398,40
			125	398,40
14/05/2025	15:08:39,957	110		398,20
			110	398,20
			110	398,20
14/05/2025	15:08:26,224	1		398,20
			1	398,20
			1	398,20
14/05/2025	15:04:56,912	10		398,50
			10	398,50
			10	398,50
14/05/2025	15:03:55,956	15		398,50
			15	398,50
			15	398,50
14/05/2025	15:03:20,767	6		398,35
			6	398,35
			6	398,35
14/05/2025	15:02:03,547	2		398,40
			2	398,40
			2	398,40
14/05/2025	15:01:57,661	2		398,35
			2	398,35
			2	398,35
14/05/2025	15:01:48,351	25		398,70
			25	398,70
			25	398,70
14/05/2025	15:00:51,341	4		398,90
			4	398,90
			4	398,90
14/05/2025	15:00:26,105	14		398,80
			14	398,80
			14	398,80
14/05/2025	15:00:16,435	30		398,80
			30	398,80
			30	398,80
14/05/2025	15:00:15,937	50		398,80
			50	398,80
			50	398,80
14/05/2025	14:58:39,707	1		398,40
			1	398,40
			1	398,40
14/05/2025	14:58:14,445	3		398,75
			3	398,75
			3	398,75
14/05/2025	14:58:07,322	8		398,65
			8	398,65
			8	398,65
14/05/2025	14:56:08,617	2		398,20
			2	398,20
			2	398,20
14/05/2025	14:54:58,204	12		398,30
			5	398,30
			7	398,30
			12	398,30
14/05/2025	14:53:51,591	62		398,45
			62	398,45
			62	398,45
14/05/2025	14:51:59,879	149		398,30
			149	398,30
			149	398,30
14/05/2025	14:51:30,468	10		398,25
			10	398,25
			10	398,25
14/05/2025	14:50:43,281	3		398,25
			3	398,25
			3	398,25
14/05/2025	14:50:14,721	20		398,25
			20	398,25
			20	398,25
14/05/2025	14:49:05,875	3		398,00
			3	398,00
			3	398,00
14/05/2025	14:48:08,846	1		398,10
			1	398,10
			1	398,10
14/05/2025	14:47:06,077	1		398,10
			1	398,10
			1	398,10
14/05/2025	14:47:00,356	10		398,10
			10	398,10
			10	398,10
14/05/2025	14:45:12,171	7		398,30
			7	398,30
			7	398,30
14/05/2025	14:43:28,596	5		398,30
			5	398,30
			5	398,30
14/05/2025	14:42:51,417	3		398,60
			3	398,60
			3	398,60
14/05/2025	14:42:41,338	5		398,35
			5	398,35
			5	398,35
14/05/2025	14:41:37,365	8		398,60
			8	398,60
			8	398,60
14/05/2025	14:41:34,040	1		398,60
			1	398,60
			1	398,60
14/05/2025	14:40:39,442	7		398,60
			7	398,60
			7	398,60
14/05/2025	14:39:01,519	1		398,50
			1	398,50
			1	398,50
14/05/2025	14:37:53,404	10		398,70
			10	398,70
			10	398,70
14/05/2025	14:36:46,912	5		398,65
			5	398,65
			5	398,65
14/05/2025	14:36:12,128	6		398,80
			6	398,80
			6	398,80
14/05/2025	14:36:05,824	100		398,40
			100	398,40
			100	398,40
14/05/2025	14:34:21,739	2		398,85
			2	398,85
			2	398,85
14/05/2025	14:33:12,426	3		398,85
			3	398,85
			3	398,85
14/05/2025	14:31:37,433	10		398,40
			10	398,40
			8	398,40
			2	398,40
14/05/2025	14:31:21,375	30		398,70
			30	398,70
			30	398,70
14/05/2025	14:30:56,453	27		398,75
			27	398,75
			27	398,75
14/05/2025	14:30:45,100	7		398,70
			7	398,70
			7	398,70
14/05/2025	14:25:58,406	43		398,65
			43	398,65
			43	398,65
14/05/2025	14:25:58,223	1		398,65
			1	398,65
			1	398,65
14/05/2025	14:25:16,866	100		398,60
			100	398,60
			100	398,60
14/05/2025	14:23:15,213	25		398,90
			25	398,90
			25	398,90
14/05/2025	14:23:05,204	1		398,90
			1	398,90
			1	398,90
14/05/2025	14:22:48,878	3		398,70
			3	398,70
			3	398,70
14/05/2025	14:21:58,589	202		398,90
			202	398,90
			202	398,90
14/05/2025	14:20:25,648	15		398,85
			15	398,85
			15	398,85
14/05/2025	14:20:19,536	10		398,80
			10	398,80
			10	398,80
14/05/2025	14:18:35,075	6		398,85
			6	398,85
			6	398,85
14/05/2025	14:17:35,721	10		399,00
			10	399,00
			10	399,00
14/05/2025	14:17:30,604	15		399,05
			10	399,05
			5	399,05
			15	399,05
14/05/2025	14:17:12,634	5		398,75
			5	398,75
			5	398,75
14/05/2025	14:16:48,329	4		399,05
			4	399,05
			4	399,05
14/05/2025	14:15:15,542	5		399,05
			5	399,05
			5	399,05
14/05/2025	14:11:23,330	10		399,10
			10	399,10
			10	399,10
14/05/2025	14:11:09,728	2		399,10
			2	399,10
			2	399,10
14/05/2025	14:10:20,677	2		398,85
			2	398,85
			2	398,85
14/05/2025	14:09:14,324	7		399,05
			7	399,05
			7	399,05
14/05/2025	14:07:53,712	3		399,05
			3	399,05
			3	399,05
14/05/2025	14:06:19,542	1		398,60
			1	398,60
			1	398,60
14/05/2025	14:06:17,126	1		398,60
			1	398,60
			1	398,60
14/05/2025	14:04:32,256	8		398,65
			8	398,65
			8	398,65
14/05/2025	14:01:25,444	4		398,70
			4	398,70
			4	398,70
14/05/2025	14:00:42,217	1		398,80
			1	398,80
			1	398,80
14/05/2025	14:00:37,713	3		398,65
			3	398,65
			3	398,65
14/05/2025	14:00:07,103	102		398,75
			102	398,75
			102	398,75
14/05/2025	13:59:51,591	1		398,80
			1	398,80
			1	398,80
14/05/2025	13:59:26,781	15		398,95
			15	398,95
			15	398,95
14/05/2025	13:58:57,335	69		398,95
			69	398,95
			69	398,95
14/05/2025	13:55:04,968	118		398,50
			118	398,50
			118	398,50
14/05/2025	13:55:01,625	2		398,70
			2	398,70
			2	398,70
14/05/2025	13:54:50,501	12		398,65
			12	398,65
			12	398,65
14/05/2025	13:54:12,711	50		398,70
			50	398,70
			50	398,70
14/05/2025	13:52:45,786	2		398,70
			2	398,70
			2	398,70
14/05/2025	13:51:58,631	10		398,65
			10	398,65
			10	398,65
14/05/2025	13:51:34,605	5		398,75
			5	398,75
			5	398,75
14/05/2025	13:49:23,412	4		398,55
			4	398,55
			4	398,55
14/05/2025	13:48:47,147	7		398,55
			7	398,55
			7	398,55
14/05/2025	13:48:33,655	3		398,60
			3	398,60
			3	398,60
14/05/2025	13:47:37,662	5		398,45
			5	398,45
			5	398,45
14/05/2025	13:47:35,114	3		398,20
			3	398,20
			3	398,20
14/05/2025	13:47:29,849	20		398,50
			20	398,50
			20	398,50
14/05/2025	13:47:25,138	10		398,50
			10	398,50
			10	398,50
14/05/2025	13:42:29,634	1		398,90
			1	398,90
			1	398,90
14/05/2025	13:42:25,566	10		398,90
			10	398,90
			10	398,90
14/05/2025	13:42:16,743	2		398,45
			2	398,45
			2	398,45
14/05/2025	13:40:36,537	5		398,65
			5	398,65
			5	398,65
14/05/2025	13:39:50,190	3		398,80
			3	398,80
			3	398,80
14/05/2025	13:38:27,078	4		398,50
			4	398,50
			4	398,50
14/05/2025	13:38:14,739	50		398,90
			50	398,90
			50	398,90
14/05/2025	13:34:12,373	3		398,60
			3	398,60
			3	398,60
14/05/2025	13:33:04,304	1		398,80
			1	398,80
			1	398,80
14/05/2025	13:32:28,263	1		398,90
			1	398,90
			1	398,90
14/05/2025	13:32:03,106	15		398,95
			15	398,95
			15	398,95
14/05/2025	13:30:49,798	4		399,00
			4	399,00
			4	399,00
14/05/2025	13:30:08,474	14		398,85
			14	398,85
			14	398,85
14/05/2025	13:30:05,669	18		399,10
			18	399,10
			18	399,10
14/05/2025	13:30:03,436	15		399,10
			15	399,10
			15	399,10
14/05/2025	13:29:57,221	26		399,10
			26	399,10
			26	399,10
14/05/2025	13:29:09,523	2		399,20
			2	399,20
			2	399,20
14/05/2025	13:28:31,962	2		399,25
			2	399,25
			2	399,25
14/05/2025	13:28:26,589	300		399,20
			300	399,20
			300	399,20
14/05/2025	13:28:10,764	72		399,00
			72	399,00
			72	399,00
14/05/2025	13:28:06,025	300		399,10
			300	399,10
			300	399,10
14/05/2025	13:27:48,669	1		399,35
			1	399,35
			1	399,35
14/05/2025	13:27:41,001	160		399,05
			160	399,05
			160	399,05
14/05/2025	13:27:23,542	18		399,05
			18	399,05
			18	399,05
14/05/2025	13:22:01,062	3		399,30
			3	399,30
			3	399,30
14/05/2025	13:21:12,200	9		399,40
			9	399,40
			9	399,40
14/05/2025	13:20:35,774	5		399,35
			5	399,35
			5	399,35
14/05/2025	13:17:15,698	2		399,35
			2	399,35
			2	399,35
14/05/2025	13:17:00,349	118		399,20
			118	399,20
			118	399,20
14/05/2025	13:14:42,517	10		398,85
			10	398,85
			10	398,85
14/05/2025	13:14:35,323	2		399,00
			2	399,00
			2	399,00
14/05/2025	13:13:31,414	1		398,85
			1	398,85
			1	398,85
14/05/2025	13:13:25,917	10		398,95
			10	398,95
			10	398,95
14/05/2025	13:13:24,986	20		398,95
			20	398,95
			20	398,95
14/05/2025	13:13:21,383	5		398,95
			5	398,95
			5	398,95
14/05/2025	13:12:51,846	1		398,95
			1	398,95
			1	398,95
14/05/2025	13:11:51,059	1		398,70
			1	398,70
			1	398,70
14/05/2025	13:11:44,523	1		398,70
			1	398,70
			1	398,70
14/05/2025	13:11:22,864	15		398,70
			15	398,70
			15	398,70
14/05/2025	13:11:22,675	9		398,70
			9	398,70
			9	398,70
14/05/2025	13:10:42,567	12		398,85
			12	398,85
			12	398,85
14/05/2025	13:09:31,444	2		399,00
			2	399,00
			2	399,00
14/05/2025	13:09:12,420	3		399,00
			3	399,00
			3	399,00
14/05/2025	13:08:50,290	10		398,85
			10	398,85
			10	398,85
14/05/2025	13:08:25,835	3		398,60
			1	398,60
			3	398,60
			2	398,60
14/05/2025	13:08:06,065	9		398,85
			9	398,85
			9	398,85
14/05/2025	13:07:52,925	11		398,80
			11	398,80
			11	398,80
14/05/2025	13:05:32,653	2		398,85
			2	398,85
			2	398,85
14/05/2025	13:05:03,981	1		398,55
			1	398,55
			1	398,55
14/05/2025	13:02:38,026	5		398,90
			5	398,90
			5	398,90
14/05/2025	12:55:19,493	2		397,65
			2	397,65
			2	397,65
14/05/2025	12:53:27,193	300		398,10
			300	398,10
			300	398,10
14/05/2025	12:52:51,454	9		397,65
			9	397,65
			9	397,65
14/05/2025	12:50:40,373	6		397,75
			6	397,75
			6	397,75
14/05/2025	12:50:24,425	10		398,05
			10	398,05
			10	398,05
14/05/2025	12:46:45,372	1		397,65
			1	397,65
			1	397,65
14/05/2025	12:46:13,459	80		398,05
			80	398,05
			80	398,05

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

Nvidia Corp.

Achat: 119,12 / Vente: 119,18
Volume: 702 761
+2,51%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 16:55:29

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