Tradegate Exchange

Microsoft Corp.

1400

1282

396,25

Date	Heure	Volume	Volume de transactions	Cours
23/05/2025	21:59:45,776	20		396,25
			20	396,25
			20	396,25
23/05/2025	21:58:49,195	8		397,05
			8	397,05
			8	397,05
23/05/2025	21:57:43,947	3		396,80
			3	396,80
			3	396,80
23/05/2025	21:57:25,575	7		396,85
			7	396,85
			7	396,85
23/05/2025	21:57:03,530	75		396,95
			75	396,95
			75	396,95
23/05/2025	21:56:31,491	25		396,90
			25	396,90
			25	396,90
23/05/2025	21:55:00,870	7		396,15
			7	396,15
			7	396,15
23/05/2025	21:54:25,849	4		396,50
			4	396,50
			4	396,50
23/05/2025	21:54:20,693	6		396,50
			6	396,50
			4	396,50
			2	396,50
23/05/2025	21:54:00,697	8		396,70
			8	396,70
			8	396,70
23/05/2025	21:53:10,938	10		396,85
			10	396,85
			10	396,85
23/05/2025	21:53:10,865	5		397,00
			5	397,00
			5	397,00
23/05/2025	21:53:07,702	6		397,10
			6	397,10
			6	397,10
23/05/2025	21:51:29,630	45		397,05
			45	397,05
			45	397,05
23/05/2025	21:46:11,285	2		397,80
			2	397,80
			2	397,80
23/05/2025	21:44:50,735	7		397,75
			7	397,75
			7	397,75
23/05/2025	21:44:19,366	1		397,75
			1	397,75
			1	397,75
23/05/2025	21:43:56,129	4		397,85
			4	397,85
			4	397,85
23/05/2025	21:38:28,799	8		398,05
			8	398,05
			8	398,05
23/05/2025	21:38:15,360	45		398,05
			45	398,05
			45	398,05
23/05/2025	21:38:07,562	5		398,05
			5	398,05
			5	398,05
23/05/2025	21:37:24,197	7		397,95
			7	397,95
			7	397,95
23/05/2025	21:36:54,712	5		397,90
			5	397,90
			5	397,90
23/05/2025	21:32:16,714	2		397,55
			2	397,55
			2	397,55
23/05/2025	21:30:55,233	4		397,50
			4	397,50
			4	397,50
23/05/2025	21:28:38,050	3		397,25
			3	397,25
			3	397,25
23/05/2025	21:28:33,774	45		397,25
			45	397,25
			45	397,25
23/05/2025	21:28:22,075	3		397,20
			3	397,20
			3	397,20
23/05/2025	21:27:32,694	5		397,15
			5	397,15
			5	397,15
23/05/2025	21:26:55,899	8		397,55
			8	397,55
			8	397,55
23/05/2025	21:26:18,722	20		397,45
			20	397,45
			20	397,45
23/05/2025	21:24:48,032	49		397,55
			49	397,55
			49	397,55
23/05/2025	21:23:46,706	14		397,50
			14	397,50
			14	397,50
23/05/2025	21:11:42,961	10		398,20
			10	398,20
			10	398,20
23/05/2025	21:09:38,616	25		397,85
			25	397,85
			25	397,85
23/05/2025	21:08:42,843	2		397,80
			2	397,80
			2	397,80
23/05/2025	21:08:25,755	50		397,90
			50	397,90
			50	397,90
23/05/2025	21:05:53,778	30		397,30
			30	397,30
			30	397,30
23/05/2025	21:05:12,061	5		397,30
			5	397,30
			5	397,30
23/05/2025	21:04:42,638	5		397,30
			5	397,30
			5	397,30
23/05/2025	21:04:25,115	5		397,55
			5	397,55
			5	397,55
23/05/2025	21:04:19,064	10		397,40
			10	397,40
			10	397,40
23/05/2025	21:02:37,788	200		397,50
			200	397,50
			200	397,50
23/05/2025	21:01:25,137	14		397,85
			14	397,85
			14	397,85
23/05/2025	20:59:11,477	31		397,95
			31	397,95
			31	397,95
23/05/2025	20:58:28,360	1		397,70
			1	397,70
			1	397,70
23/05/2025	20:57:24,180	25		397,80
			25	397,80
			25	397,80
23/05/2025	20:54:43,817	2		398,30
			2	398,30
			2	398,30
23/05/2025	20:53:19,481	7		398,15
			7	398,15
			7	398,15
23/05/2025	20:51:27,849	1		398,20
			1	398,20
			1	398,20
23/05/2025	20:51:24,417	75		398,10
			75	398,10
			75	398,10
23/05/2025	20:48:12,008	4		397,95
			4	397,95
			4	397,95
23/05/2025	20:46:05,078	27		398,10
			27	398,10
			27	398,10
23/05/2025	20:42:19,469	3		398,30
			3	398,30
			3	398,30
23/05/2025	20:38:56,901	2		398,40
			2	398,40
			2	398,40
23/05/2025	20:37:48,455	57		398,30
			57	398,30
			57	398,30
23/05/2025	20:34:06,713	12		398,20
			12	398,20
			12	398,20
23/05/2025	20:28:30,278	21		398,25
			21	398,25
			21	398,25
23/05/2025	20:24:58,917	3		398,35
			3	398,35
			3	398,35
23/05/2025	20:22:57,694	3		398,05
			3	398,05
			3	398,05
23/05/2025	20:22:47,528	6		397,95
			6	397,95
			6	397,95
23/05/2025	20:17:48,326	1		398,30
			1	398,30
			1	398,30
23/05/2025	20:17:03,070	1		398,65
			1	398,65
			1	398,65
23/05/2025	20:16:04,405	8		398,40
			8	398,40
			8	398,40
23/05/2025	20:16:03,695	100		398,40
			100	398,40
			100	398,40
23/05/2025	20:13:21,240	10		398,40
			10	398,40
			10	398,40
23/05/2025	20:12:11,406	1		398,25
			1	398,25
			1	398,25
23/05/2025	20:11:25,271	20		398,25
			20	398,25
			20	398,25
23/05/2025	20:09:30,415	13		398,65
			13	398,65
			13	398,65
23/05/2025	20:08:12,528	2		398,80
			2	398,80
			2	398,80
23/05/2025	20:07:18,127	12		398,80
			12	398,80
			12	398,80
23/05/2025	20:05:11,738	1		398,65
			1	398,65
			1	398,65
23/05/2025	20:03:59,682	10		398,80
			10	398,80
			10	398,80
23/05/2025	20:02:30,361	1		398,90
			1	398,90
			1	398,90
23/05/2025	20:02:24,688	1		399,05
			1	399,05
			1	399,05
23/05/2025	20:00:48,275	15		398,70
			15	398,70
			15	398,70
23/05/2025	19:59:20,177	2		399,00
			2	399,00
			2	399,00
23/05/2025	19:58:51,520	165		398,90
			165	398,90
			165	398,90
23/05/2025	19:58:35,444	5		398,80
			5	398,80
			5	398,80
23/05/2025	19:58:06,174	3		398,80
			3	398,80
			3	398,80
23/05/2025	19:57:01,750	10		398,50
			10	398,50
			10	398,50
23/05/2025	19:52:30,975	8		399,00
			8	399,00
			8	399,00
23/05/2025	19:48:37,104	50		398,30
			50	398,30
			50	398,30
23/05/2025	19:47:31,456	2		398,25
			2	398,25
			2	398,25
23/05/2025	19:46:16,589	5		398,30
			5	398,30
			5	398,30
23/05/2025	19:45:56,334	2		398,20
			2	398,20
			2	398,20
23/05/2025	19:44:47,146	13		398,15
			13	398,15
			13	398,15
23/05/2025	19:41:57,291	2		398,35
			2	398,35
			2	398,35
23/05/2025	19:41:25,021	172		398,40
			172	398,40
			172	398,40
23/05/2025	19:41:04,381	14		398,30
			14	398,30
			14	398,30
23/05/2025	19:39:52,931	9		398,40
			9	398,40
			9	398,40
23/05/2025	19:38:12,696	10		398,55
			10	398,55
			10	398,55
23/05/2025	19:30:45,859	15		398,60
			15	398,60
			15	398,60
23/05/2025	19:29:13,330	8		398,95
			8	398,95
			8	398,95
23/05/2025	19:27:31,905	500		398,45
			500	398,45
			500	398,45
23/05/2025	19:26:26,780	5		398,55
			5	398,55
			5	398,55
23/05/2025	19:25:44,120	1		398,50
			1	398,50
			1	398,50
23/05/2025	19:25:24,341	1		398,50
			1	398,50
			1	398,50
23/05/2025	19:22:23,303	250		398,60
			250	398,60
			250	398,60
23/05/2025	19:21:18,274	3		398,60
			3	398,60
			3	398,60
23/05/2025	19:20:09,148	3		398,60
			3	398,60
			3	398,60
23/05/2025	19:18:51,034	2		398,45
			2	398,45
			2	398,45
23/05/2025	19:18:30,907	16		398,75
			16	398,75
			16	398,75
23/05/2025	19:18:15,220	20		398,50
			20	398,50
			20	398,50
23/05/2025	19:17:49,331	100		398,50
			100	398,50
			100	398,50
23/05/2025	19:17:42,727	17		398,30
			17	398,30
			17	398,30
23/05/2025	19:17:17,364	17		398,20
			17	398,20
			17	398,20
23/05/2025	19:17:10,967	20		398,20
			20	398,20
			20	398,20
23/05/2025	19:16:51,401	77		398,15
			77	398,15
			77	398,15
23/05/2025	19:14:07,366	2		398,05
			2	398,05
			2	398,05
23/05/2025	19:13:15,653	1		397,95
			1	397,95
			1	397,95
23/05/2025	19:12:01,265	27		398,00
			27	398,00
			27	398,00
23/05/2025	19:09:59,294	1		398,00
			1	398,00
			1	398,00
23/05/2025	19:09:25,275	3		398,15
			3	398,15
			3	398,15
23/05/2025	19:08:11,085	35		397,90
			35	397,90
			35	397,90
23/05/2025	19:06:49,447	27		397,95
			27	397,95
			27	397,95
23/05/2025	19:06:36,542	6		397,90
			6	397,90
			6	397,90
23/05/2025	19:04:53,652	1		397,65
			1	397,65
			1	397,65
23/05/2025	19:02:20,676	29		397,25
			29	397,25
			29	397,25
23/05/2025	18:59:48,387	10		397,25
			10	397,25
			10	397,25
23/05/2025	18:58:32,451	1		397,55
			1	397,55
			1	397,55
23/05/2025	18:57:33,633	3		397,40
			3	397,40
			3	397,40
23/05/2025	18:57:06,963	35		397,35
			35	397,35
			35	397,35
23/05/2025	18:57:03,159	1		397,30
			1	397,30
			1	397,30
23/05/2025	18:54:44,133	2		397,65
			2	397,65
			2	397,65
23/05/2025	18:53:38,590	30		397,80
			30	397,80
			30	397,80
23/05/2025	18:51:15,454	12		397,75
			12	397,75
			12	397,75
23/05/2025	18:50:22,257	13		397,80
			13	397,80
			13	397,80
23/05/2025	18:48:31,447	1		397,60
			1	397,60
			1	397,60
23/05/2025	18:44:58,860	15		397,35
			15	397,35
			15	397,35
23/05/2025	18:44:20,213	4		397,50
			4	397,50
			4	397,50
23/05/2025	18:43:58,370	1		397,35
			1	397,35
			1	397,35
23/05/2025	18:43:48,207	1		397,50
			1	397,50
			1	397,50
23/05/2025	18:42:55,448	12		397,50
			12	397,50
			12	397,50
23/05/2025	18:40:24,259	10		397,60
			10	397,60
			10	397,60
23/05/2025	18:38:39,909	6		397,45
			6	397,45
			6	397,45
23/05/2025	18:37:42,797	13		397,15
			13	397,15
			13	397,15
23/05/2025	18:36:23,714	45		397,30
			45	397,30
			45	397,30
23/05/2025	18:34:41,084	11		396,95
			11	396,95
			11	396,95
23/05/2025	18:33:55,216	5		396,90
			5	396,90
			5	396,90
23/05/2025	18:30:36,671	15		397,50
			15	397,50
			15	397,50
23/05/2025	18:29:15,434	2		397,75
			2	397,75
			2	397,75
23/05/2025	18:29:10,129	5		397,75
			5	397,75
			5	397,75
23/05/2025	18:29:07,110	3		397,60
			3	397,60
			3	397,60
23/05/2025	18:28:30,070	4		397,70
			4	397,70
			4	397,70
23/05/2025	18:28:17,831	1		397,85
			1	397,85
			1	397,85
23/05/2025	18:28:16,121	1		397,85
			1	397,85
			1	397,85
23/05/2025	18:27:50,910	15		397,75
			15	397,75
			15	397,75
23/05/2025	18:27:37,291	14		397,85
			14	397,85
			14	397,85
23/05/2025	18:26:22,335	10		397,70
			10	397,70
			10	397,70
23/05/2025	18:25:17,972	5		397,70
			5	397,70
			5	397,70
23/05/2025	18:24:12,407	12		397,50
			12	397,50
			12	397,50
23/05/2025	18:23:31,413	6		397,75
			6	397,75
			6	397,75
23/05/2025	18:17:31,459	2		397,20
			2	397,20
			2	397,20
23/05/2025	18:13:37,727	10		397,05
			10	397,05
			10	397,05
23/05/2025	18:10:32,678	1		397,70
			1	397,70
			1	397,70
23/05/2025	18:09:19,018	400		397,35
			400	397,35
			400	397,35
23/05/2025	18:09:18,919	25		397,35
			25	397,35
			25	397,35
23/05/2025	18:09:18,043	11		397,15
			11	397,15
			11	397,15
23/05/2025	18:09:03,561	5		397,15
			5	397,15
			5	397,15
23/05/2025	18:07:06,293	29		397,20
			29	397,20
			29	397,20
23/05/2025	18:06:43,467	80		397,25
			80	397,25
			80	397,25
23/05/2025	18:05:52,137	65		397,00
			65	397,00
			65	397,00
23/05/2025	18:04:38,189	2		396,75
			2	396,75
			2	396,75
23/05/2025	18:04:24,667	25		397,40
			25	397,40
			25	397,40
23/05/2025	18:02:13,169	9		396,80
			9	396,80
			9	396,80
23/05/2025	18:01:29,050	1		396,85
			1	396,85
			1	396,85
23/05/2025	18:00:42,998	7		396,90
			7	396,90
			7	396,90
23/05/2025	18:00:35,160	1		397,10
			1	397,10
			1	397,10
23/05/2025	18:00:12,553	5		397,05
			5	397,05
			5	397,05
23/05/2025	17:59:50,401	12		396,85
			12	396,85
			12	396,85
23/05/2025	17:59:32,274	84		396,80
			84	396,80
			84	396,80
23/05/2025	17:59:32,173	18		396,80
			18	396,80
			18	396,80
23/05/2025	17:57:45,398	2		396,85
			2	396,85
			2	396,85
23/05/2025	17:57:03,597	3		397,00
			3	397,00
			3	397,00
23/05/2025	17:57:01,736	3		396,95
			3	396,95
			3	396,95
23/05/2025	17:55:17,215	4		397,00
			4	397,00
			4	397,00
23/05/2025	17:53:42,008	5		397,05
			5	397,05
			5	397,05
23/05/2025	17:50:49,304	2		397,25
			2	397,25
			2	397,25
23/05/2025	17:49:47,924	3		397,85
			3	397,85
			3	397,85
23/05/2025	17:49:47,244	15		397,85
			15	397,85
			15	397,85
23/05/2025	17:49:09,133	6		397,90
			6	397,90
			6	397,90
23/05/2025	17:47:57,521	2		397,65
			2	397,65
			2	397,65
23/05/2025	17:47:54,985	6		397,65
			6	397,65
			6	397,65
23/05/2025	17:45:16,276	10		397,95
			10	397,95
			10	397,95
23/05/2025	17:45:11,308	50		398,00
			50	398,00
			50	398,00
23/05/2025	17:44:09,223	2		397,95
			2	397,95
			2	397,95
23/05/2025	17:43:49,995	5		397,95
			5	397,95
			5	397,95
23/05/2025	17:43:04,420	100		398,10
			100	398,10
			100	398,10
23/05/2025	17:42:14,081	2		397,70
			2	397,70
			2	397,70
23/05/2025	17:41:55,110	110		397,65
			110	397,65
			110	397,65
23/05/2025	17:41:16,752	3		397,75
			3	397,75
			3	397,75
23/05/2025	17:38:49,749	23		398,00
			23	398,00
			23	398,00
23/05/2025	17:35:53,996	3		398,00
			3	398,00
			3	398,00
23/05/2025	17:35:40,247	16		397,90
			16	397,90
			16	397,90
23/05/2025	17:35:28,678	20		397,70
			20	397,70
			20	397,70
23/05/2025	17:34:34,306	19		397,85
			19	397,85
			19	397,85
23/05/2025	17:31:03,810	5		397,75
			5	397,75
			5	397,75
23/05/2025	17:30:07,829	9		397,55
			9	397,55
			9	397,55
23/05/2025	17:30:03,094	7		397,55
			7	397,55
			7	397,55
23/05/2025	17:29:47,055	1		397,75
			1	397,75
			1	397,75
23/05/2025	17:29:02,064	1		397,55
			1	397,55
			1	397,55
23/05/2025	17:27:50,471	25		397,75
			25	397,75
			25	397,75
23/05/2025	17:27:45,066	1		397,80
			1	397,80
			1	397,80
23/05/2025	17:27:40,417	4		397,75
			4	397,75
			4	397,75
23/05/2025	17:25:34,464	1		397,65
			1	397,65
			1	397,65
23/05/2025	17:25:12,547	6		397,75
			6	397,75
			6	397,75
23/05/2025	17:24:52,045	15		397,75
			15	397,75
			15	397,75
23/05/2025	17:23:47,667	3		397,80
			3	397,80
			3	397,80
23/05/2025	17:23:04,676	2		397,90
			2	397,90
			2	397,90
23/05/2025	17:21:54,964	3		397,70
			3	397,70
			3	397,70
23/05/2025	17:20:36,330	1		397,65
			1	397,65
			1	397,65
23/05/2025	17:20:24,448	1		397,50
			1	397,50
			1	397,50
23/05/2025	17:18:43,645	25		397,50
			25	397,50
			25	397,50
23/05/2025	17:18:38,560	15		397,40
			15	397,40
			15	397,40
23/05/2025	17:16:58,686	3		397,00
			3	397,00
			3	397,00
23/05/2025	17:16:42,946	10		397,30
			10	397,30
			10	397,30
23/05/2025	17:16:37,150	80		397,15
			80	397,15
			80	397,15
23/05/2025	17:15:57,606	15		396,85
			15	396,85
			15	396,85
23/05/2025	17:15:47,073	3		397,00
			3	397,00
			3	397,00
23/05/2025	17:15:37,031	7		397,05
			7	397,05
			7	397,05
23/05/2025	17:15:08,858	17		397,30
			17	397,30
			17	397,30
23/05/2025	17:15:00,423	1		397,45
			1	397,45
			1	397,45
23/05/2025	17:14:43,111	5		397,10
			5	397,10
			5	397,10
23/05/2025	17:14:07,243	6		396,90
			6	396,90
			6	396,90
23/05/2025	17:12:55,844	10		397,30
			10	397,30
			10	397,30
23/05/2025	17:12:08,134	250		397,60
			250	397,60
			250	397,60
23/05/2025	17:11:56,760	3		397,40
			3	397,40
			3	397,40
23/05/2025	17:11:42,774	6		397,40
			6	397,40
			6	397,40
23/05/2025	17:11:32,510	1		397,30
			1	397,30
			1	397,30
23/05/2025	17:10:50,674	6		397,25
			6	397,25
			6	397,25
23/05/2025	17:10:36,704	2		397,35
			2	397,35
			2	397,35
23/05/2025	17:09:12,105	374		397,00
			374	397,00
			374	397,00
23/05/2025	17:08:23,521	200		397,05
			200	397,05
			200	397,05
23/05/2025	17:08:11,976	2		397,00
			2	397,00
			2	397,00
23/05/2025	17:08:09,489	3		396,80
			3	396,80
			3	396,80
23/05/2025	17:07:43,922	2		396,85
			2	396,85
			2	396,85
23/05/2025	17:06:29,267	5		396,80
			5	396,80
			5	396,80
23/05/2025	17:04:48,930	2		397,55
			2	397,55
			2	397,55
23/05/2025	17:04:27,136	6		397,35
			6	397,35
			6	397,35
23/05/2025	17:03:58,617	25		397,50
			25	397,50
			25	397,50
23/05/2025	17:02:37,093	10		396,95
			10	396,95
			10	396,95
23/05/2025	17:02:30,495	6		396,90
			6	396,90
			6	396,90
23/05/2025	17:02:22,341	25		396,90
			25	396,90
			25	396,90
23/05/2025	17:02:07,462	5		397,05
			5	397,05
			5	397,05
23/05/2025	17:00:32,519	10		397,15
			10	397,15
			10	397,15
23/05/2025	17:00:31,953	15		396,95
			15	396,95
			15	396,95
23/05/2025	17:00:01,228	1		397,10
			1	397,10
			1	397,10
23/05/2025	16:59:56,671	30		397,00
			30	397,00
			30	397,00
23/05/2025	16:58:41,321	1		397,00
			1	397,00
			1	397,00
23/05/2025	16:58:40,752	10		397,00
			10	397,00
			10	397,00
23/05/2025	16:58:27,284	3		396,90
			3	396,90
			3	396,90
23/05/2025	16:58:24,873	9		397,00
			9	397,00
			4	397,00
			5	397,00
23/05/2025	16:57:47,793	10		397,05
			10	397,05
			10	397,05
23/05/2025	16:57:06,704	53		397,05
			53	397,05
			53	397,05
23/05/2025	16:56:36,027	13		396,85
			13	396,85
			13	396,85
23/05/2025	16:56:13,753	3		397,10
			3	397,10
			3	397,10
23/05/2025	16:54:37,018	20		397,00
			20	397,00
			20	397,00
23/05/2025	16:52:43,985	10		397,20
			10	397,20
			10	397,20
23/05/2025	16:52:09,550	25		397,05
			25	397,05
			25	397,05
23/05/2025	16:51:35,812	1		397,15
			1	397,15
			1	397,15
23/05/2025	16:50:40,260	1		397,05
			1	397,05
			1	397,05
23/05/2025	16:50:37,289	24		397,05
			24	397,05
			24	397,05
23/05/2025	16:50:22,255	1		397,45
			1	397,45
			1	397,45
23/05/2025	16:50:03,975	26		397,60
			26	397,60
			26	397,60
23/05/2025	16:49:24,363	10		397,85
			10	397,85
			10	397,85
23/05/2025	16:49:03,548	2		397,75
			2	397,75
			2	397,75
23/05/2025	16:48:42,002	1		397,90
			1	397,90
			1	397,90
23/05/2025	16:48:00,694	52		397,60
			50	397,60
			52	397,60
			2	397,60
23/05/2025	16:47:31,571	100		397,95
			100	397,95
			100	397,95
23/05/2025	16:47:21,193	6		398,00
			6	398,00
			6	398,00
23/05/2025	16:47:13,104	3		397,75
			3	397,75
			3	397,75
23/05/2025	16:45:48,102	1		398,00
			1	398,00
			1	398,00
23/05/2025	16:45:13,369	1		398,10
			1	398,10
			1	398,10
23/05/2025	16:44:27,993	1		398,10
			1	398,10
			1	398,10
23/05/2025	16:43:44,517	99		398,20
			99	398,20
			99	398,20
23/05/2025	16:43:38,081	1		398,25
			1	398,25
			1	398,25
23/05/2025	16:43:32,578	10		398,00
			10	398,00
			10	398,00
23/05/2025	16:42:17,052	1		398,55
			1	398,55
			1	398,55
23/05/2025	16:42:09,715	25		398,55
			25	398,55
			25	398,55
23/05/2025	16:40:46,920	20		398,90
			20	398,90
			20	398,90
23/05/2025	16:39:22,473	7		398,85
			7	398,85
			7	398,85
23/05/2025	16:39:17,542	60		398,85
			60	398,85
			60	398,85
23/05/2025	16:39:14,677	3		398,65
			3	398,65
			3	398,65
23/05/2025	16:38:48,259	2		398,65
			2	398,65
			2	398,65
23/05/2025	16:38:48,122	10		398,80
			10	398,80
			10	398,80
23/05/2025	16:38:41,081	13		398,65
			13	398,65
			13	398,65
23/05/2025	16:37:06,835	29		398,45
			29	398,45
			29	398,45
23/05/2025	16:37:06,094	157		398,70
			157	398,70
			157	398,70
23/05/2025	16:35:34,605	3		398,35
			3	398,35
			3	398,35
23/05/2025	16:35:29,975	6		398,45
			6	398,45
			6	398,45
23/05/2025	16:35:26,046	1		398,45
			1	398,45
			1	398,45
23/05/2025	16:35:16,081	10		398,60
			10	398,60
			10	398,60
23/05/2025	16:34:40,356	10		398,30
			10	398,30
			10	398,30
23/05/2025	16:33:16,862	20		398,00
			20	398,00
			20	398,00
23/05/2025	16:31:16,282	1		398,25
			1	398,25
			1	398,25
23/05/2025	16:30:51,691	1		398,20
			1	398,20
			1	398,20
23/05/2025	16:29:15,148	15		398,05
			15	398,05
			15	398,05
23/05/2025	16:29:06,939	5		398,05
			5	398,05
			5	398,05
23/05/2025	16:28:40,550	5		398,25
			5	398,25
			5	398,25
23/05/2025	16:28:37,047	3		398,15
			3	398,15
			3	398,15
23/05/2025	16:27:56,694	141		398,70
			141	398,70
			141	398,70
23/05/2025	16:27:41,776	100		398,45
			100	398,45
			100	398,45
23/05/2025	16:25:52,277	28		399,00
			28	399,00
			28	399,00
23/05/2025	16:25:35,066	3		398,80
			3	398,80
			3	398,80
23/05/2025	16:25:25,423	15		398,70
			15	398,70
			15	398,70
23/05/2025	16:25:23,105	20		398,70
			20	398,70
			20	398,70
23/05/2025	16:24:08,988	3		398,30
			3	398,30
			3	398,30
23/05/2025	16:23:40,404	1		398,45
			1	398,45
			1	398,45
23/05/2025	16:22:31,873	2		398,10
			2	398,10
			2	398,10
23/05/2025	16:22:00,037	64		397,90
			64	397,90
			64	397,90
23/05/2025	16:20:51,422	20		398,00
			20	398,00
			20	398,00
23/05/2025	16:20:04,699	8		398,30
			8	398,30
			8	398,30
23/05/2025	16:17:08,594	3		398,10
			3	398,10
			3	398,10
23/05/2025	16:16:55,132	3		397,95
			3	397,95
			3	397,95
23/05/2025	16:16:40,242	8		398,25
			8	398,25
			8	398,25
23/05/2025	16:16:40,041	5		398,05
			5	398,05
			5	398,05
23/05/2025	16:16:32,663	1		398,05
			1	398,05
			1	398,05
23/05/2025	16:16:10,605	10		398,00
			10	398,00
			10	398,00
23/05/2025	16:15:41,917	1		398,15
			1	398,15
			1	398,15
23/05/2025	16:15:17,153	7		398,20
			7	398,20
			7	398,20
23/05/2025	16:14:51,613	67		398,25
			67	398,25
			67	398,25
23/05/2025	16:11:40,615	5		397,30
			5	397,30
			5	397,30
23/05/2025	16:11:40,407	3		397,30
			3	397,30
			3	397,30
23/05/2025	16:11:25,812	1		397,30
			1	397,30
			1	397,30
23/05/2025	16:10:17,126	30		397,30
			30	397,30
			30	397,30
23/05/2025	16:09:53,769	15		397,05
			15	397,05
			15	397,05
23/05/2025	16:09:06,730	2		397,05
			2	397,05
			2	397,05
23/05/2025	16:08:24,290	8		397,05
			8	397,05
			8	397,05
23/05/2025	16:07:32,342	5		397,55
			5	397,55
			5	397,55
23/05/2025	16:06:29,810	25		397,70
			25	397,70
			25	397,70
23/05/2025	16:06:04,700	5		397,85
			5	397,85
			5	397,85
23/05/2025	16:04:36,018	6		398,00
			6	398,00
			6	398,00

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: 1 769,00
Vente: 1 778,00
Volume: 73 740
-0,34%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
23/05/2025 @ 22:00:00

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