Tradegate Exchange

BP PLC

533

450

4,23

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	21:59:14,685	1 000		4,23
			1 000	4,23
			1 000	4,23
08/05/2025	21:56:19,515	500		4,2235
			500	4,2235
			500	4,2235
08/05/2025	21:52:43,425	1 000		4,238
			1 000	4,238
			1 000	4,238
08/05/2025	21:52:20,594	23		4,2395
			23	4,2395
			23	4,2395
08/05/2025	21:48:30,931	1 039		4,234
			1 039	4,234
			1 039	4,234
08/05/2025	21:48:02,197	3 961		4,2355
			3 500	4,2355
			3 961	4,2355
			250	4,2355
			211	4,2355
08/05/2025	21:44:31,653	1 000		4,242
			1 000	4,242
			1 000	4,242
08/05/2025	21:43:12,915	300		4,25
			300	4,25
			300	4,25
08/05/2025	21:31:46,307	50		4,2395
			50	4,2395
			50	4,2395
08/05/2025	21:27:51,798	200		4,2415
			200	4,2415
			200	4,2415
08/05/2025	21:27:19,467	3 000		4,2475
			3 000	4,2475
			3 000	4,2475
08/05/2025	21:26:47,169	2 467		4,252
			2 467	4,252
			2 467	4,252
08/05/2025	21:24:39,062	70		4,2545
			70	4,2545
			70	4,2545
08/05/2025	21:19:42,352	1 000		4,25
			1 000	4,25
			1 000	4,25
08/05/2025	21:15:08,436	2 000		4,2405
			1 000	4,2405
			2 000	4,2405
			1 000	4,2405
08/05/2025	21:09:57,987	100		4,2395
			100	4,2395
			100	4,2395
08/05/2025	21:07:59,510	120		4,2365
			120	4,2365
			120	4,2365
08/05/2025	21:06:48,440	715		4,236
			715	4,236
			715	4,236
08/05/2025	21:04:52,790	9		4,225
			9	4,225
			9	4,225
08/05/2025	21:02:06,264	100		4,2345
			100	4,2345
			100	4,2345
08/05/2025	20:57:10,437	200		4,239
			200	4,239
			200	4,239
08/05/2025	20:42:50,545	800		4,231
			800	4,231
			800	4,231
08/05/2025	20:36:58,807	1 000		4,2335
			1 000	4,2335
			1 000	4,2335
08/05/2025	20:36:56,405	190		4,2335
			190	4,2335
			190	4,2335
08/05/2025	20:33:24,533	1		4,248
			1	4,248
			1	4,248
08/05/2025	20:32:44,087	1		4,2485
			1	4,2485
			1	4,2485
08/05/2025	20:31:50,147	1		4,234
			1	4,234
			1	4,234
08/05/2025	20:28:54,391	300		4,24
			300	4,24
			300	4,24
08/05/2025	20:23:54,616	500		4,24
			500	4,24
			500	4,24
08/05/2025	20:19:21,771	1		4,238
			1	4,238
			1	4,238
08/05/2025	20:18:31,497	1 500		4,239
			1 500	4,239
			1 500	4,239
08/05/2025	20:17:53,855	979		4,2385
			979	4,2385
			979	4,2385
08/05/2025	20:10:15,157	3		4,2285
			3	4,2285
			3	4,2285
08/05/2025	20:09:40,649	5		4,2395
			5	4,2395
			5	4,2395
08/05/2025	20:05:52,938	2 400		4,2315
			2 400	4,2315
			2 400	4,2315
08/05/2025	19:58:18,423	300		4,2165
			240	4,2165
			60	4,2165
			300	4,2165
08/05/2025	19:56:18,764	107		4,2345
			107	4,2345
			107	4,2345
08/05/2025	19:54:03,635	200		4,2255
			200	4,2255
			200	4,2255
08/05/2025	19:50:31,197	1		4,2225
			1	4,2225
			1	4,2225
08/05/2025	19:39:32,986	500		4,2415
			500	4,2415
			500	4,2415
08/05/2025	19:37:14,601	75		4,2375
			75	4,2375
			75	4,2375
08/05/2025	19:37:08,446	300		4,238
			300	4,238
			300	4,238
08/05/2025	19:35:18,499	1 000		4,23
			1 000	4,23
			1 000	4,23
08/05/2025	19:33:19,057	500		4,225
			482	4,225
			500	4,225
			18	4,225
08/05/2025	19:27:17,797	1 000		4,2295
			1 000	4,2295
			1 000	4,2295
08/05/2025	19:24:17,354	5		4,241
			5	4,241
			5	4,241
08/05/2025	19:23:05,760	10		4,24
			10	4,24
			10	4,24
08/05/2025	19:21:15,811	950		4,238
			950	4,238
			950	4,238
08/05/2025	19:20:29,150	950		4,225
			950	4,225
			950	4,225
08/05/2025	19:02:47,455	1 000		4,2465
			1 000	4,2465
			1 000	4,2465
08/05/2025	19:01:54,950	250		4,246
			250	4,246
			250	4,246
08/05/2025	18:56:03,615	1 000		4,257
			1 000	4,257
			1 000	4,257
08/05/2025	18:55:47,495	100		4,2565
			100	4,2565
			100	4,2565
08/05/2025	18:55:25,642	1 000		4,245
			80	4,245
			920	4,245
			1 000	4,245
08/05/2025	18:55:10,206	26 550		4,25
			550	4,25
			1 000	4,25
			5 000	4,25
			20 000	4,25
			21 550	4,25
			5 000	4,25
08/05/2025	18:54:46,151	3 500		4,2495
			3 500	4,2495
			3 500	4,2495
08/05/2025	18:54:46,078	3 500		4,2495
			3 500	4,2495
			3 500	4,2495
08/05/2025	18:54:02,404	1 000		4,2495
			50	4,2495
			1 000	4,2495
			950	4,2495
08/05/2025	18:49:28,819	1 500		4,245
			1 500	4,245
			1 500	4,245
08/05/2025	18:49:21,300	3 500		4,245
			3 500	4,245
			3 500	4,245
08/05/2025	18:46:49,071	6 500		4,24
			6 500	4,24
			6 500	4,24
08/05/2025	18:46:23,518	3 500		4,2425
			3 500	4,2425
			3 500	4,2425
08/05/2025	18:42:16,228	1 500		4,239
			1 500	4,239
			1 500	4,239
08/05/2025	18:42:02,155	1 500		4,2365
			1 500	4,2365
			1 500	4,2365
08/05/2025	18:38:31,011	600		4,2445
			600	4,2445
			600	4,2445
08/05/2025	18:36:31,426	2 475		4,2445
			2 475	4,2445
			2 475	4,2445
08/05/2025	18:35:22,879	1 867		4,2405
			1 867	4,2405
			1 867	4,2405
08/05/2025	18:35:07,372	1 700		4,2435
			1 700	4,2435
			450	4,2435
			1 250	4,2435
08/05/2025	18:34:57,704	1 300		4,242
			1 300	4,242
			1 300	4,242
08/05/2025	18:31:31,855	3 700		4,228
			3 700	4,228
			3 700	4,228
08/05/2025	18:30:45,342	1 300		4,232
			1 300	4,232
			1 300	4,232
08/05/2025	18:30:23,146	1 300		4,231
			1 300	4,231
			1 300	4,231
08/05/2025	18:30:20,994	250		4,2315
			250	4,2315
			250	4,2315
08/05/2025	18:30:19,092	20		4,2435
			20	4,2435
			20	4,2435
08/05/2025	18:29:51,285	1 300		4,2305
			1 300	4,2305
			1 300	4,2305
08/05/2025	18:29:12,047	3 700		4,241
			3 700	4,241
			3 700	4,241
08/05/2025	18:28:27,359	1 000		4,2405
			1 000	4,2405
			1 000	4,2405
08/05/2025	18:27:30,716	4 700		4,231
			4 700	4,231
			4 700	4,231
08/05/2025	18:27:00,833	1 300		4,231
			1 300	4,231
			1 300	4,231
08/05/2025	18:26:34,987	8 000		4,24
			1 500	4,24
			1 500	4,24
			6 110	4,24
			5 000	4,24
			1 890	4,24
08/05/2025	18:26:07,273	1 300		4,2455
			1 300	4,2455
			1 300	4,2455
08/05/2025	18:25:24,054	500		4,2485
			500	4,2485
			500	4,2485
08/05/2025	18:23:10,490	500		4,24
			500	4,24
			500	4,24
08/05/2025	18:22:25,690	50		4,24
			50	4,24
			50	4,24
08/05/2025	18:21:46,580	5 600		4,24
			5 000	4,24
			5 600	4,24
			600	4,24
08/05/2025	18:21:01,766	1 200		4,2395
			1 200	4,2395
			1 200	4,2395
08/05/2025	18:21:01,733	1 300		4,2395
			1 300	4,2395
			1 300	4,2395
08/05/2025	18:19:59,197	13		4,2375
			13	4,2375
			13	4,2375
08/05/2025	18:16:48,965	125		4,2395
			125	4,2395
			125	4,2395
08/05/2025	18:16:26,312	610		4,2285
			610	4,2285
			610	4,2285
08/05/2025	18:15:42,751	100		4,229
			100	4,229
			100	4,229
08/05/2025	18:13:48,545	1 000		4,223
			1 000	4,223
			1 000	4,223
08/05/2025	18:08:05,302	5		4,2255
			5	4,2255
			5	4,2255
08/05/2025	18:06:10,333	25 125		4,22
			5 000	4,22
			24 565	4,22
			560	4,22
			20 000	4,22
			125	4,22
08/05/2025	18:05:43,398	1 300		4,2195
			1 300	4,2195
			1 300	4,2195
08/05/2025	18:04:11,831	240		4,2195
			240	4,2195
			240	4,2195
08/05/2025	18:00:18,312	350		4,2155
			350	4,2155
			350	4,2155
08/05/2025	17:59:24,267	6 675		4,2035
			6 675	4,2035
			6 675	4,2035
08/05/2025	17:59:07,717	1 325		4,2035
			1 300	4,2035
			1 325	4,2035
			25	4,2035
08/05/2025	17:58:37,485	50		4,2175
			50	4,2175
			50	4,2175
08/05/2025	17:58:05,625	1 300		4,217
			1 300	4,217
			1 300	4,217
08/05/2025	17:54:59,549	690		4,21
			690	4,21
			690	4,21
08/05/2025	17:54:43,097	1 300		4,2145
			1 300	4,2145
			1 300	4,2145
08/05/2025	17:52:17,778	160		4,217
			160	4,217
			160	4,217
08/05/2025	17:49:11,015	500		4,212
			500	4,212
			500	4,212
08/05/2025	17:48:23,556	298		4,208
			298	4,208
			298	4,208
08/05/2025	17:48:04,246	402		4,2195
			402	4,2195
			402	4,2195
08/05/2025	17:46:57,832	1 300		4,208
			1 300	4,208
			1 300	4,208
08/05/2025	17:45:30,121	100		4,2075
			100	4,2075
			100	4,2075
08/05/2025	17:44:39,125	700		4,203
			700	4,203
			700	4,203
08/05/2025	17:43:59,768	1 300		4,207
			1 300	4,207
			1 300	4,207
08/05/2025	17:42:38,917	400		4,2155
			400	4,2155
			400	4,2155
08/05/2025	17:40:42,330	3 434		4,2025
			1 000	4,2025
			3 434	4,2025
			2 434	4,2025
08/05/2025	17:40:27,127	16 967		4,20
			16 901	4,20
			66	4,20
			16 967	4,20
08/05/2025	17:40:27,086	16 967		4,20
			6 667	4,20
			2 000	4,20
			16 967	4,20
			1 800	4,20
			6 500	4,20
08/05/2025	17:38:40,861	1 000		4,20
			1 000	4,20
			750	4,20
			250	4,20
08/05/2025	17:38:29,929	1 300		4,2005
			432	4,2005
			1 300	4,2005
			500	4,2005
			125	4,2005
			243	4,2005
08/05/2025	17:30:46,048	1 200		4,197
			1 000	4,197
			1 200	4,197
			200	4,197
08/05/2025	17:27:32,465	1 300		4,197
			1 300	4,197
			1 300	4,197
08/05/2025	17:27:06,399	2 400		4,196
			2 400	4,196
			2 400	4,196
08/05/2025	17:26:47,439	1 300		4,196
			1 300	4,196
			1 300	4,196
08/05/2025	17:26:32,581	1 300		4,1955
			1 300	4,1955
			1 300	4,1955
08/05/2025	17:26:31,994	1 300		4,196
			1 300	4,196
			1 300	4,196
08/05/2025	17:26:13,155	2 500		4,196
			2 500	4,196
			2 500	4,196
08/05/2025	17:23:18,097	157		4,1935
			157	4,1935
			157	4,1935
08/05/2025	17:21:38,763	289		4,1955
			289	4,1955
			289	4,1955
08/05/2025	17:17:46,942	1 300		4,194
			1 300	4,194
			1 300	4,194
08/05/2025	17:17:35,557	1 192		4,1935
			1 192	4,1935
			1 192	4,1935
08/05/2025	17:17:31,508	500		4,1935
			500	4,1935
			500	4,1935
08/05/2025	17:13:55,258	928		4,19
			928	4,19
			928	4,19
08/05/2025	17:13:09,472	1 192		4,193
			1 192	4,193
			1 192	4,193
08/05/2025	17:05:33,360	5 000		4,186
			5 000	4,186
			5 000	4,186
08/05/2025	17:05:30,215	500		4,186
			500	4,186
			500	4,186
08/05/2025	16:58:24,757	1 200		4,1835
			1 200	4,1835
			1 200	4,1835
08/05/2025	16:57:30,872	239		4,1815
			239	4,1815
			239	4,1815
08/05/2025	16:54:44,418	400		4,176
			400	4,176
			400	4,176
08/05/2025	16:54:00,960	600		4,1785
			600	4,1785
			600	4,1785
08/05/2025	16:50:30,733	823		4,1735
			823	4,1735
			823	4,1735
08/05/2025	16:49:06,668	100		4,1835
			100	4,1835
			100	4,1835
08/05/2025	16:46:34,951	19		4,186
			19	4,186
			19	4,186
08/05/2025	16:46:24,092	500		4,186
			500	4,186
			500	4,186
08/05/2025	16:45:55,903	144		4,187
			144	4,187
			144	4,187
08/05/2025	16:45:09,399	1 000		4,19
			1 000	4,19
			1 000	4,19
08/05/2025	16:44:31,332	170		4,187
			170	4,187
			170	4,187
08/05/2025	16:42:13,111	700		4,1865
			700	4,1865
			700	4,1865
08/05/2025	16:40:24,083	2 500		4,1855
			2 500	4,1855
			2 500	4,1855
08/05/2025	16:36:38,563	250		4,1965
			250	4,1965
			250	4,1965
08/05/2025	16:35:54,905	500		4,1965
			500	4,1965
			500	4,1965
08/05/2025	16:35:00,693	500		4,196
			500	4,196
			500	4,196
08/05/2025	16:33:17,254	240		4,1995
			240	4,1995
			240	4,1995
08/05/2025	16:32:42,835	1 000		4,196
			1 000	4,196
			1 000	4,196
08/05/2025	16:32:42,320	1 216		4,1955
			1 216	4,1955
			1 216	4,1955
08/05/2025	16:32:04,641	3		4,1955
			3	4,1955
			3	4,1955
08/05/2025	16:31:50,828	1 200		4,1945
			1 200	4,1945
			1 200	4,1945
08/05/2025	16:30:44,462	350		4,1955
			350	4,1955
			350	4,1955
08/05/2025	16:30:39,299	5		4,1955
			5	4,1955
			5	4,1955
08/05/2025	16:27:29,111	1 000		4,1925
			1 000	4,1925
			1 000	4,1925
08/05/2025	16:27:26,706	500		4,1885
			500	4,1885
			500	4,1885
08/05/2025	16:25:32,125	2 000		4,1885
			2 000	4,1885
			2 000	4,1885
08/05/2025	16:21:48,683	1 000		4,1855
			1 000	4,1855
			1 000	4,1855
08/05/2025	16:21:44,473	1 219		4,186
			1 219	4,186
			1 219	4,186
08/05/2025	16:21:29,007	12 000		4,1855
			12 000	4,1855
			12 000	4,1855
08/05/2025	16:21:03,550	12 000		4,182
			12 000	4,182
			12 000	4,182
08/05/2025	16:17:49,460	120		4,185
			120	4,185
			120	4,185
08/05/2025	16:16:01,788	73		4,183
			73	4,183
			73	4,183
08/05/2025	16:14:21,047	125		4,183
			125	4,183
			125	4,183
08/05/2025	16:14:15,752	300		4,181
			300	4,181
			300	4,181
08/05/2025	16:13:00,380	3		4,175
			3	4,175
			3	4,175
08/05/2025	16:12:24,757	1		4,1765
			1	4,1765
			1	4,1765
08/05/2025	16:11:16,532	2		4,1815
			2	4,1815
			2	4,1815
08/05/2025	16:07:32,944	12 000		4,196
			12 000	4,196
			12 000	4,196
08/05/2025	16:07:32,164	1 000		4,195
			1 000	4,195
			1 000	4,195
08/05/2025	16:05:32,270	620		4,189
			620	4,189
			620	4,189
08/05/2025	16:01:26,625	5 000		4,1925
			5 000	4,1925
			5 000	4,1925
08/05/2025	16:01:01,989	12 000		4,193
			12 000	4,193
			12 000	4,193
08/05/2025	16:00:08,731	100		4,1895
			80	4,1895
			100	4,1895
			20	4,1895
08/05/2025	15:59:50,294	100		4,193
			100	4,193
			100	4,193
08/05/2025	15:58:43,293	600		4,194
			600	4,194
			600	4,194
08/05/2025	15:57:59,060	5		4,196
			5	4,196
			5	4,196
08/05/2025	15:56:33,407	1 037		4,1905
			1 037	4,1905
			1 037	4,1905
08/05/2025	15:55:11,844	250		4,1925
			250	4,1925
			250	4,1925
08/05/2025	15:54:02,163	1		4,1905
			1	4,1905
			1	4,1905
08/05/2025	15:49:00,865	500		4,183
			500	4,183
			500	4,183
08/05/2025	15:44:17,640	1 200		4,177
			1 200	4,177
			1 200	4,177
08/05/2025	15:42:36,043	500		4,1795
			500	4,1795
			500	4,1795
08/05/2025	15:42:06,953	2 535		4,18
			125	4,18
			2 535	4,18
			2 410	4,18
08/05/2025	15:37:08,492	250		4,159
			250	4,159
			250	4,159
08/05/2025	15:36:41,288	2		4,1555
			2	4,1555
			2	4,1555
08/05/2025	15:36:24,241	100		4,1605
			100	4,1605
			100	4,1605
08/05/2025	15:35:10,169	250		4,167
			250	4,167
			250	4,167
08/05/2025	15:27:46,772	700		4,1545
			700	4,1545
			700	4,1545
08/05/2025	15:26:35,367	50		4,156
			50	4,156
			50	4,156
08/05/2025	15:26:16,772	500		4,16
			500	4,16
			500	4,16
08/05/2025	15:24:16,492	1 000		4,16
			1 000	4,16
			1 000	4,16
08/05/2025	15:23:37,045	1 000		4,163
			1 000	4,163
			1 000	4,163
08/05/2025	15:22:40,378	1 226		4,1605
			1 226	4,1605
			1 226	4,1605
08/05/2025	15:16:24,831	200		4,16
			200	4,16
			200	4,16
08/05/2025	15:15:59,482	410		4,159
			410	4,159
			410	4,159
08/05/2025	15:15:09,489	50		4,1555
			50	4,1555
			50	4,1555
08/05/2025	15:14:52,533	2 000		4,1595
			2 000	4,1595
			2 000	4,1595
08/05/2025	15:13:34,649	1 400		4,1595
			1 400	4,1595
			1 400	4,1595
08/05/2025	15:08:22,314	1 500		4,1585
			1 500	4,1585
			1 500	4,1585
08/05/2025	14:57:53,914	500		4,161
			500	4,161
			500	4,161
08/05/2025	14:57:34,538	1 200		4,1595
			1 200	4,1595
			1 200	4,1595
08/05/2025	14:55:48,921	125		4,16
			125	4,16
			125	4,16
08/05/2025	14:54:52,948	13		4,162
			13	4,162
			13	4,162
08/05/2025	14:52:52,205	1 500		4,1645
			1 500	4,1645
			1 500	4,1645
08/05/2025	14:50:55,603	1 000		4,163
			1 000	4,163
			1 000	4,163
08/05/2025	14:50:50,385	12 000		4,163
			12 000	4,163
			12 000	4,163
08/05/2025	14:49:45,773	12 000		4,164
			12 000	4,164
			12 000	4,164
08/05/2025	14:40:18,199	588		4,1675
			588	4,1675
			588	4,1675
08/05/2025	14:39:42,772	1		4,1695
			1	4,1695
			1	4,1695
08/05/2025	14:38:23,582	50		4,1665
			50	4,1665
			50	4,1665
08/05/2025	14:36:57,624	300		4,173
			300	4,173
			300	4,173
08/05/2025	14:36:38,020	588		4,179
			588	4,179
			588	4,179
08/05/2025	14:34:17,159	3 030		4,1755
			3 030	4,1755
			3 030	4,1755
08/05/2025	14:33:34,183	200		4,1815
			200	4,1815
			200	4,1815
08/05/2025	14:32:38,593	588		4,1805
			588	4,1805
			588	4,1805
08/05/2025	14:32:29,647	125		4,18
			125	4,18
			125	4,18
08/05/2025	14:31:17,069	600		4,1805
			600	4,1805
			600	4,1805
08/05/2025	14:30:17,845	2 500		4,185
			2 500	4,185
			2 500	4,185
08/05/2025	14:25:31,128	2		4,1855
			2	4,1855
			2	4,1855
08/05/2025	14:24:22,046	1 936		4,1825
			1 936	4,1825
			1 936	4,1825
08/05/2025	14:22:19,626	400		4,182
			400	4,182
			400	4,182
08/05/2025	14:21:19,164	2 392		4,182
			2 392	4,182
			2 392	4,182
08/05/2025	14:21:15,982	200		4,18
			200	4,18
			200	4,18
08/05/2025	14:19:52,976	6 419		4,179
			6 419	4,179
			6 419	4,179
08/05/2025	14:13:02,929	2 731		4,18
			2 731	4,18
			2 731	4,18
08/05/2025	14:12:08,577	1		4,178
			1	4,178
			1	4,178
08/05/2025	14:11:05,780	1 000		4,178
			1 000	4,178
			1 000	4,178
08/05/2025	13:58:14,309	500		4,18
			500	4,18
			500	4,18
08/05/2025	13:58:12,805	500		4,1805
			500	4,1805
			150	4,1805
			350	4,1805
08/05/2025	13:55:33,616	70		4,181
			70	4,181
			70	4,181
08/05/2025	13:54:01,050	1 000		4,182
			1 000	4,182
			1 000	4,182
08/05/2025	13:53:07,222	300		4,182
			300	4,182
			300	4,182
08/05/2025	13:52:00,066	857		4,184
			857	4,184
			857	4,184
08/05/2025	13:41:49,016	2 500		4,174
			2 500	4,174
			2 500	4,174
08/05/2025	13:35:16,474	500		4,178
			500	4,178
			500	4,178
08/05/2025	13:32:01,961	300		4,178
			300	4,178
			300	4,178
08/05/2025	13:30:52,594	200		4,1795
			200	4,1795
			200	4,1795
08/05/2025	13:29:32,842	1 000		4,179
			1 000	4,179
			1 000	4,179
08/05/2025	13:20:58,922	3		4,18
			3	4,18
			3	4,18
08/05/2025	13:20:43,620	48		4,184
			48	4,184
			48	4,184
08/05/2025	13:20:18,188	240		4,183
			240	4,183
			240	4,183
08/05/2025	13:15:41,534	6		4,198
			6	4,198
			6	4,198
08/05/2025	13:06:47,125	1		4,1905
			1	4,1905
			1	4,1905
08/05/2025	13:06:21,927	200		4,188
			200	4,188
			200	4,188
08/05/2025	13:03:48,136	1 500		4,185
			1 500	4,185
			1 500	4,185
08/05/2025	12:58:44,328	12		4,186
			12	4,186
			12	4,186
08/05/2025	12:57:24,933	50		4,1875
			50	4,1875
			50	4,1875
08/05/2025	12:57:19,964	597		4,1885
			597	4,1885
			597	4,1885
08/05/2025	12:56:32,439	100		4,1905
			100	4,1905
			100	4,1905
08/05/2025	12:55:18,332	40		4,1905
			40	4,1905
			40	4,1905
08/05/2025	12:51:22,221	750		4,188
			750	4,188
			750	4,188
08/05/2025	12:47:11,541	120		4,195
			120	4,195
			120	4,195
08/05/2025	12:44:52,550	239		4,1985
			239	4,1985
			239	4,1985
08/05/2025	12:41:27,750	1 000		4,189
			1 000	4,189
			1 000	4,189
08/05/2025	12:38:44,177	8 800		4,187
			8 800	4,187
			8 800	4,187
08/05/2025	12:38:16,953	12 000		4,187
			12 000	4,187
			12 000	4,187
08/05/2025	12:31:49,556	24		4,192
			24	4,192
			24	4,192
08/05/2025	12:25:49,491	680		4,1915
			680	4,1915
			680	4,1915
08/05/2025	12:24:28,034	120		4,1915
			120	4,1915
			120	4,1915
08/05/2025	12:23:57,443	2 000		4,191
			2 000	4,191
			2 000	4,191
08/05/2025	12:23:48,377	3 000		4,191
			3 000	4,191
			3 000	4,191
08/05/2025	12:23:23,820	96		4,191
			96	4,191
			96	4,191
08/05/2025	12:22:35,200	200		4,189
			200	4,189
			200	4,189
08/05/2025	12:22:16,504	200		4,189
			200	4,189
			200	4,189
08/05/2025	12:19:04,845	2 500		4,188
			2 500	4,188
			2 500	4,188
08/05/2025	12:18:31,348	2 500		4,1855
			2 500	4,1855
			2 500	4,1855
08/05/2025	12:18:14,651	3 000		4,184
			3 000	4,184
			3 000	4,184
08/05/2025	12:12:59,270	3 500		4,1805
			3 500	4,1805
			3 500	4,1805
08/05/2025	12:12:49,833	1 450		4,1835
			1 450	4,1835
			1 450	4,1835
08/05/2025	12:04:55,265	200		4,177
			200	4,177
			200	4,177
08/05/2025	12:00:48,758	359		4,1845
			359	4,1845
			359	4,1845
08/05/2025	12:00:28,260	300		4,1865
			300	4,1865
			300	4,1865
08/05/2025	12:00:00,902	440		4,186
			440	4,186
			440	4,186
08/05/2025	11:59:40,558	552		4,1865
			552	4,1865
			552	4,1865
08/05/2025	11:54:36,697	125		4,18
			125	4,18
			125	4,18
08/05/2025	11:52:51,252	2		4,1785
			2	4,1785
			2	4,1785
08/05/2025	11:51:31,604	2 000		4,176
			2 000	4,176
			2 000	4,176
08/05/2025	11:49:22,897	2 000		4,1725
			2 000	4,1725
			2 000	4,1725
08/05/2025	11:48:39,864	12 000		4,1725
			12 000	4,1725
			12 000	4,1725
08/05/2025	11:48:29,832	3 300		4,175
			3 300	4,175
			3 300	4,175
08/05/2025	11:47:51,587	1 500		4,172
			1 500	4,172
			1 500	4,172
08/05/2025	11:47:03,495	700		4,175
			700	4,175
			700	4,175
08/05/2025	11:45:10,639	500		4,1745
			500	4,1745
			500	4,1745
08/05/2025	11:44:21,287	12 000		4,1725
			12 000	4,1725
			12 000	4,1725
08/05/2025	11:43:55,901	1 500		4,17
			1 500	4,17
			1 500	4,17
08/05/2025	11:43:43,450	1 200		4,1695
			1 200	4,1695
			1 200	4,1695
08/05/2025	11:43:17,291	1 500		4,1695
			1 500	4,1695
			1 500	4,1695
08/05/2025	11:42:02,946	100		4,164
			100	4,164
			100	4,164
08/05/2025	11:41:09,793	100		4,164
			100	4,164
			100	4,164
08/05/2025	11:37:34,708	254		4,165
			254	4,165
			254	4,165
08/05/2025	11:37:27,824	2 500		4,1665
			2 500	4,1665
			2 500	4,1665
08/05/2025	11:34:41,656	1 900		4,1665
			1 900	4,1665
			1 900	4,1665
08/05/2025	11:31:59,707	359		4,162
			359	4,162
			359	4,162
08/05/2025	11:31:19,097	1 000		4,163
			1 000	4,163
			1 000	4,163
08/05/2025	11:31:05,102	1 000		4,161
			1 000	4,161
			1 000	4,161
08/05/2025	11:29:58,175	150		4,16
			150	4,16
			150	4,16
08/05/2025	11:27:56,607	325		4,1625
			325	4,1625
			325	4,1625
08/05/2025	11:24:50,852	960		4,1675
			960	4,1675
			960	4,1675
08/05/2025	11:24:16,071	5 700		4,17
			5 700	4,17
			3 200	4,17
			2 500	4,17
08/05/2025	11:23:50,689	1 000		4,1705
			1 000	4,1705
			1 000	4,1705
08/05/2025	11:21:59,258	1 000		4,1735
			1 000	4,1735
			1 000	4,1735
08/05/2025	11:20:41,986	75		4,1735
			75	4,1735
			75	4,1735
08/05/2025	11:15:38,883	1 000		4,1735
			1 000	4,1735
			1 000	4,1735
08/05/2025	11:14:55,349	318		4,1705
			318	4,1705
			318	4,1705
08/05/2025	11:12:41,486	9 000		4,172
			9 000	4,172
			9 000	4,172
08/05/2025	11:12:40,414	1		4,172
			1	4,172
			1	4,172
08/05/2025	11:12:30,856	9 000		4,1725
			9 000	4,1725
			9 000	4,1725
08/05/2025	11:11:35,315	12 000		4,1735
			12 000	4,1735
			12 000	4,1735
08/05/2025	11:08:18,225	1 000		4,174
			1 000	4,174
			1 000	4,174
08/05/2025	11:07:33,447	12 000		4,1735
			12 000	4,1735
			12 000	4,1735
08/05/2025	11:07:10,445	1		4,1765
			1	4,1765
			1	4,1765
08/05/2025	11:06:40,781	100		4,178
			100	4,178
			100	4,178
08/05/2025	11:06:28,011	12 000		4,175
			12 000	4,175
			12 000	4,175
08/05/2025	11:02:57,427	1 000		4,178
			1 000	4,178
			1 000	4,178
08/05/2025	11:02:02,211	100		4,1735
			100	4,1735
			100	4,1735
08/05/2025	11:01:26,591	1 100		4,174
			1 100	4,174
			1 100	4,174
08/05/2025	11:00:16,856	5 000		4,17
			5 000	4,17
			5 000	4,17
08/05/2025	10:58:01,021	2 000		4,173
			2 000	4,173
			2 000	4,173
08/05/2025	10:57:39,459	251		4,173
			251	4,173
			251	4,173

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: 1 701,00
Vente: 1 706,50
Volume: 107 820
+3,39%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 22:00:00

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