Tradegate Exchange

Microsoft Corp.

573

513

382,05

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	15:43:46,051	3		382,05
			3	382,05
			3	382,05
07/05/2025	15:43:08,612	1		381,85
			1	381,85
			1	381,85
07/05/2025	15:42:39,125	1		381,85
			1	381,85
			1	381,85
07/05/2025	15:42:00,646	23		381,90
			23	381,90
			23	381,90
07/05/2025	15:41:32,832	130		382,30
			130	382,30
			130	382,30
07/05/2025	15:41:31,271	3		382,15
			3	382,15
			3	382,15
07/05/2025	15:41:21,621	2		382,30
			2	382,30
			2	382,30
07/05/2025	15:41:16,421	1		382,40
			1	382,40
			1	382,40
07/05/2025	15:41:12,734	46		382,30
			46	382,30
			46	382,30
07/05/2025	15:40:50,469	2		382,45
			2	382,45
			2	382,45
07/05/2025	15:40:44,496	3		382,30
			3	382,30
			3	382,30
07/05/2025	15:40:19,092	1		382,15
			1	382,15
			1	382,15
07/05/2025	15:39:57,253	434		381,90
			434	381,90
			434	381,90
07/05/2025	15:39:53,243	15		381,80
			15	381,80
			15	381,80
07/05/2025	15:38:31,324	4		381,25
			4	381,25
			4	381,25
07/05/2025	15:38:22,669	257		381,25
			257	381,25
			257	381,25
07/05/2025	15:37:35,876	1		381,25
			1	381,25
			1	381,25
07/05/2025	15:36:44,995	13		381,50
			13	381,50
			13	381,50
07/05/2025	15:35:27,148	2		382,25
			2	382,25
			2	382,25
07/05/2025	15:34:42,020	105		382,45
			105	382,45
			105	382,45
07/05/2025	15:34:40,020	12		382,00
			12	382,00
			12	382,00
07/05/2025	15:33:18,397	1		381,65
			1	381,65
			1	381,65
07/05/2025	15:32:16,618	1		381,75
			1	381,75
			1	381,75
07/05/2025	15:32:10,789	15		381,55
			15	381,55
			15	381,55
07/05/2025	15:30:25,242	10		381,20
			4	381,20
			6	381,20
			10	381,20
07/05/2025	15:26:48,007	8		380,85
			8	380,85
			8	380,85
07/05/2025	15:25:36,570	3		381,45
			3	381,45
			3	381,45
07/05/2025	15:22:03,212	7		380,45
			7	380,45
			7	380,45
07/05/2025	15:22:03,166	30		380,45
			30	380,45
			30	380,45
07/05/2025	15:21:53,725	40		380,50
			40	380,50
			40	380,50
07/05/2025	15:21:11,576	30		380,65
			30	380,65
			30	380,65
07/05/2025	15:20:08,335	1		380,75
			1	380,75
			1	380,75
07/05/2025	15:18:37,069	1		380,70
			1	380,70
			1	380,70
07/05/2025	15:18:36,914	33		381,00
			3	381,00
			6	381,00
			33	381,00
			3	381,00
			15	381,00
			6	381,00
07/05/2025	15:18:00,816	29		381,10
			29	381,10
			29	381,10
07/05/2025	15:17:41,690	16		381,10
			16	381,10
			16	381,10
07/05/2025	15:17:26,769	24		381,30
			24	381,30
			24	381,30
07/05/2025	15:16:42,362	30		381,05
			30	381,05
			30	381,05
07/05/2025	15:16:29,101	2		381,30
			2	381,30
			2	381,30
07/05/2025	15:15:58,474	10		381,30
			10	381,30
			10	381,30
07/05/2025	15:15:30,112	4		381,05
			4	381,05
			4	381,05
07/05/2025	15:15:08,839	4		381,05
			4	381,05
			4	381,05
07/05/2025	15:15:05,738	26		381,20
			26	381,20
			26	381,20
07/05/2025	15:14:38,786	1		381,15
			1	381,15
			1	381,15
07/05/2025	15:14:33,348	1		381,15
			1	381,15
			1	381,15
07/05/2025	15:14:26,906	1		381,20
			1	381,20
			1	381,20
07/05/2025	15:13:11,828	15		381,25
			15	381,25
			15	381,25
07/05/2025	15:11:20,313	25		381,05
			25	381,05
			25	381,05
07/05/2025	15:10:10,488	17		381,15
			17	381,15
			17	381,15
07/05/2025	15:07:18,074	20		381,05
			20	381,05
			20	381,05
07/05/2025	15:06:51,460	20		381,10
			20	381,10
			20	381,10
07/05/2025	15:06:36,585	11		381,10
			11	381,10
			11	381,10
07/05/2025	15:05:58,670	3		381,55
			3	381,55
			3	381,55
07/05/2025	15:05:54,317	1		381,55
			1	381,55
			1	381,55
07/05/2025	15:05:25,183	10		381,35
			10	381,35
			10	381,35
07/05/2025	15:04:26,324	3		381,45
			3	381,45
			3	381,45
07/05/2025	15:04:06,041	5		381,20
			5	381,20
			5	381,20
07/05/2025	15:03:23,003	10		381,55
			10	381,55
			10	381,55
07/05/2025	15:02:40,042	3		381,60
			3	381,60
			3	381,60
07/05/2025	15:00:20,381	3		381,80
			3	381,80
			3	381,80
07/05/2025	14:58:23,366	20		381,90
			20	381,90
			20	381,90
07/05/2025	14:57:35,289	97		381,55
			97	381,55
			97	381,55
07/05/2025	14:57:23,059	10		381,55
			10	381,55
			10	381,55
07/05/2025	14:56:52,828	6		381,55
			6	381,55
			6	381,55
07/05/2025	14:56:32,710	1		381,55
			1	381,55
			1	381,55
07/05/2025	14:54:37,968	20		381,75
			20	381,75
			20	381,75
07/05/2025	14:54:35,187	1		381,90
			1	381,90
			1	381,90
07/05/2025	14:53:40,548	1		382,00
			1	382,00
			1	382,00
07/05/2025	14:53:22,236	25		381,85
			25	381,85
			25	381,85
07/05/2025	14:53:22,188	25		381,95
			25	381,95
			25	381,95
07/05/2025	14:52:56,678	2		381,90
			2	381,90
			2	381,90
07/05/2025	14:48:58,016	10		381,75
			10	381,75
			10	381,75
07/05/2025	14:47:58,923	15		382,00
			15	382,00
			15	382,00
07/05/2025	14:47:33,673	4		382,25
			4	382,25
			4	382,25
07/05/2025	14:47:27,964	100		382,25
			100	382,25
			100	382,25
07/05/2025	14:44:52,093	1		382,10
			1	382,10
			1	382,10
07/05/2025	14:44:52,016	10		382,10
			10	382,10
			10	382,10
07/05/2025	14:38:43,586	10		381,95
			10	381,95
			10	381,95
07/05/2025	14:38:24,242	3		381,90
			3	381,90
			3	381,90
07/05/2025	14:38:10,196	13		381,85
			13	381,85
			13	381,85
07/05/2025	14:36:49,236	5		381,30
			5	381,30
			5	381,30
07/05/2025	14:36:09,372	1		381,40
			1	381,40
			1	381,40
07/05/2025	14:35:21,057	8		381,55
			8	381,55
			8	381,55
07/05/2025	14:34:06,710	61		381,95
			61	381,95
			61	381,95
07/05/2025	14:33:23,291	4		381,65
			4	381,65
			4	381,65
07/05/2025	14:31:04,937	15		381,45
			15	381,45
			15	381,45
07/05/2025	14:29:36,993	80		381,50
			71	381,50
			80	381,50
			9	381,50
07/05/2025	14:29:10,675	86		381,55
			86	381,55
			86	381,55
07/05/2025	14:29:06,355	1		381,55
			1	381,55
			1	381,55
07/05/2025	14:29:05,133	150		381,55
			25	381,55
			150	381,55
			125	381,55
07/05/2025	14:25:28,099	1		381,65
			1	381,65
			1	381,65
07/05/2025	14:25:16,523	1		381,60
			1	381,60
			1	381,60
07/05/2025	14:24:22,807	2		382,15
			2	382,15
			2	382,15
07/05/2025	14:22:45,465	10		382,05
			10	382,05
			10	382,05
07/05/2025	14:21:59,111	10		381,85
			10	381,85
			10	381,85
07/05/2025	14:21:32,620	15		382,05
			15	382,05
			15	382,05
07/05/2025	14:21:12,433	50		382,05
			50	382,05
			50	382,05
07/05/2025	14:16:08,554	13		381,95
			13	381,95
			13	381,95
07/05/2025	14:16:01,767	7		381,60
			7	381,60
			7	381,60
07/05/2025	14:15:28,206	1		381,80
			1	381,80
			1	381,80
07/05/2025	14:14:21,073	1		381,90
			1	381,90
			1	381,90
07/05/2025	14:13:53,881	2		381,55
			2	381,55
			2	381,55
07/05/2025	14:13:10,725	66		381,55
			66	381,55
			66	381,55
07/05/2025	14:12:58,485	1		381,95
			1	381,95
			1	381,95
07/05/2025	14:12:45,564	10		381,55
			10	381,55
			10	381,55
07/05/2025	14:12:21,507	33		381,80
			33	381,80
			33	381,80
07/05/2025	14:12:03,847	3		381,60
			3	381,60
			3	381,60
07/05/2025	14:11:12,547	3		381,60
			3	381,60
			3	381,60
07/05/2025	14:10:38,339	1		381,95
			1	381,95
			1	381,95
07/05/2025	14:10:11,712	1		382,00
			1	382,00
			1	382,00
07/05/2025	14:09:07,043	1		382,05
			1	382,05
			1	382,05
07/05/2025	14:08:58,734	1		381,70
			1	381,70
			1	381,70
07/05/2025	14:08:44,059	50		382,05
			50	382,05
			50	382,05
07/05/2025	14:08:19,948	9		381,95
			2	381,95
			5	381,95
			2	381,95
			9	381,95
07/05/2025	14:07:25,377	1		382,25
			1	382,25
			1	382,25
07/05/2025	14:06:59,916	3		382,05
			3	382,05
			3	382,05
07/05/2025	14:06:52,870	1		382,35
			1	382,35
			1	382,35
07/05/2025	14:04:35,595	40		382,90
			40	382,90
			40	382,90
07/05/2025	14:01:37,485	26		383,20
			26	383,20
			26	383,20
07/05/2025	14:00:31,792	2		383,05
			2	383,05
			2	383,05
07/05/2025	13:57:56,558	10		382,80
			10	382,80
			10	382,80
07/05/2025	13:56:00,060	1		382,55
			1	382,55
			1	382,55
07/05/2025	13:55:04,268	150		382,85
			150	382,85
			150	382,85
07/05/2025	13:53:45,879	20		382,85
			20	382,85
			20	382,85
07/05/2025	13:52:51,964	2		382,50
			2	382,50
			2	382,50
07/05/2025	13:52:32,903	1		382,50
			1	382,50
			1	382,50
07/05/2025	13:48:54,028	33		382,65
			33	382,65
			33	382,65
07/05/2025	13:48:02,600	1		382,80
			1	382,80
			1	382,80
07/05/2025	13:44:56,583	6		382,65
			6	382,65
			6	382,65
07/05/2025	13:43:00,282	2		382,80
			2	382,80
			2	382,80
07/05/2025	13:41:09,301	20		383,10
			20	383,10
			20	383,10
07/05/2025	13:40:59,722	10		383,20
			10	383,20
			10	383,20
07/05/2025	13:37:14,733	18		382,90
			11	382,90
			2	382,90
			18	382,90
			5	382,90
07/05/2025	13:35:01,913	4		383,00
			4	383,00
			4	383,00
07/05/2025	13:30:05,617	2		382,90
			2	382,90
			2	382,90
07/05/2025	13:26:05,458	8		383,25
			8	383,25
			8	383,25
07/05/2025	13:25:06,577	5		383,00
			5	383,00
			5	383,00
07/05/2025	13:24:51,652	1		383,25
			1	383,25
			1	383,25
07/05/2025	13:21:13,718	1		383,45
			1	383,45
			1	383,45
07/05/2025	13:20:37,019	8		382,95
			8	382,95
			8	382,95
07/05/2025	13:17:53,749	106		383,25
			106	383,25
			106	383,25
07/05/2025	13:17:42,761	11		383,25
			11	383,25
			11	383,25
07/05/2025	13:14:45,204	1		383,20
			1	383,20
			1	383,20
07/05/2025	13:14:17,907	6		383,25
			6	383,25
			6	383,25
07/05/2025	13:14:11,672	20		383,25
			20	383,25
			20	383,25
07/05/2025	13:11:28,203	15		383,00
			15	383,00
			15	383,00
07/05/2025	13:11:07,329	14		382,95
			14	382,95
			14	382,95
07/05/2025	13:10:57,146	6		382,95
			6	382,95
			6	382,95
07/05/2025	13:09:01,176	1		382,95
			1	382,95
			1	382,95
07/05/2025	13:08:19,498	1		382,85
			1	382,85
			1	382,85
07/05/2025	13:07:54,161	131		382,90
			131	382,90
			131	382,90
07/05/2025	13:07:06,536	7		382,90
			7	382,90
			7	382,90
07/05/2025	13:06:54,764	1		382,65
			1	382,65
			1	382,65
07/05/2025	13:05:40,378	1		382,95
			1	382,95
			1	382,95
07/05/2025	13:02:13,686	1		382,45
			1	382,45
			1	382,45
07/05/2025	13:00:14,640	14		382,45
			14	382,45
			14	382,45
07/05/2025	12:59:31,146	3		382,30
			3	382,30
			3	382,30
07/05/2025	12:58:45,764	1		382,60
			1	382,60
			1	382,60
07/05/2025	12:58:43,191	2		382,70
			2	382,70
			2	382,70
07/05/2025	12:58:25,739	8		382,45
			8	382,45
			8	382,45
07/05/2025	12:57:37,627	1		382,60
			1	382,60
			1	382,60
07/05/2025	12:57:03,508	10		382,30
			10	382,30
			10	382,30
07/05/2025	12:55:59,806	8		382,30
			8	382,30
			8	382,30
07/05/2025	12:52:28,778	1		382,50
			1	382,50
			1	382,50
07/05/2025	12:51:37,134	3		382,85
			3	382,85
			3	382,85
07/05/2025	12:51:05,645	4		382,45
			4	382,45
			4	382,45
07/05/2025	12:49:37,867	3		382,85
			3	382,85
			3	382,85
07/05/2025	12:48:44,426	14		382,55
			14	382,55
			14	382,55
07/05/2025	12:48:24,967	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:24,657	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:24,449	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:24,139	30		382,85
			30	382,85
			30	382,85
07/05/2025	12:48:23,930	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:23,721	30		382,85
			30	382,85
			30	382,85
07/05/2025	12:48:23,412	30		382,85
			30	382,85
			30	382,85
07/05/2025	12:48:23,188	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:22,869	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:22,660	13		382,85
			13	382,85
			13	382,85
07/05/2025	12:48:22,352	17		382,85
			17	382,85
			17	382,85
07/05/2025	12:47:52,249	2		382,85
			2	382,85
			2	382,85
07/05/2025	12:44:49,754	10		382,95
			10	382,95
			10	382,95
07/05/2025	12:44:09,906	5		382,90
			5	382,90
			5	382,90
07/05/2025	12:41:10,895	9		382,15
			9	382,15
			9	382,15
07/05/2025	12:39:49,592	100		382,30
			100	382,30
			100	382,30
07/05/2025	12:39:38,925	1		382,40
			1	382,40
			1	382,40
07/05/2025	12:34:12,443	40		382,40
			40	382,40
			40	382,40
07/05/2025	12:31:20,215	1		382,10
			1	382,10
			1	382,10
07/05/2025	12:31:07,325	4		382,05
			4	382,05
			4	382,05
07/05/2025	12:30:16,467	2		382,45
			2	382,45
			2	382,45
07/05/2025	12:30:08,301	26		382,45
			26	382,45
			26	382,45
07/05/2025	12:29:59,073	7		382,30
			7	382,30
			7	382,30
07/05/2025	12:28:31,924	6		382,60
			6	382,60
			6	382,60
07/05/2025	12:27:58,757	65		382,65
			65	382,65
			65	382,65
07/05/2025	12:27:51,269	100		382,40
			100	382,40
			100	382,40
07/05/2025	12:27:10,713	2		382,65
			2	382,65
			2	382,65
07/05/2025	12:26:51,250	30		382,65
			30	382,65
			30	382,65
07/05/2025	12:25:03,710	26		382,30
			26	382,30
			26	382,30
07/05/2025	12:24:35,768	3		382,50
			3	382,50
			3	382,50
07/05/2025	12:22:59,250	10		382,50
			10	382,50
			10	382,50
07/05/2025	12:18:33,089	26		382,50
			26	382,50
			5	382,50
			21	382,50
07/05/2025	12:15:00,920	1		382,55
			1	382,55
			1	382,55
07/05/2025	12:14:08,005	3		382,55
			3	382,55
			3	382,55
07/05/2025	12:13:34,061	12		382,30
			12	382,30
			12	382,30
07/05/2025	12:11:16,992	25		382,55
			25	382,55
			25	382,55
07/05/2025	12:10:01,509	4		381,90
			4	381,90
			4	381,90
07/05/2025	12:08:28,408	20		382,00
			20	382,00
			20	382,00
07/05/2025	12:07:31,625	1		382,20
			1	382,20
			1	382,20
07/05/2025	12:04:25,074	3		382,15
			3	382,15
			3	382,15
07/05/2025	12:03:50,694	90		382,05
			90	382,05
			90	382,05
07/05/2025	12:03:29,624	1		382,20
			1	382,20
			1	382,20
07/05/2025	11:59:48,049	6		382,45
			6	382,45
			6	382,45
07/05/2025	11:59:40,396	6		382,45
			6	382,45
			6	382,45
07/05/2025	11:59:32,522	6		382,45
			6	382,45
			6	382,45
07/05/2025	11:59:22,991	6		382,50
			6	382,50
			6	382,50
07/05/2025	11:59:16,126	6		382,45
			6	382,45
			6	382,45
07/05/2025	11:51:49,070	3		382,55
			3	382,55
			3	382,55
07/05/2025	11:51:40,424	1		382,80
			1	382,80
			1	382,80
07/05/2025	11:50:40,448	1		382,55
			1	382,55
			1	382,55
07/05/2025	11:49:50,806	26		382,75
			26	382,75
			26	382,75
07/05/2025	11:49:19,483	10		382,75
			10	382,75
			10	382,75
07/05/2025	11:47:56,428	2		382,75
			2	382,75
			2	382,75
07/05/2025	11:47:13,326	119		382,80
			119	382,80
			119	382,80
07/05/2025	11:45:37,547	10		382,80
			10	382,80
			10	382,80
07/05/2025	11:44:51,589	4		382,65
			4	382,65
			4	382,65
07/05/2025	11:43:19,034	30		382,70
			30	382,70
			30	382,70
07/05/2025	11:40:40,774	2		382,80
			2	382,80
			2	382,80
07/05/2025	11:40:21,934	1		382,50
			1	382,50
			1	382,50
07/05/2025	11:39:42,489	80		382,55
			80	382,55
			80	382,55
07/05/2025	11:39:13,127	30		382,35
			30	382,35
			30	382,35
07/05/2025	11:37:00,995	5		382,45
			5	382,45
			5	382,45
07/05/2025	11:36:02,169	47		382,40
			47	382,40
			47	382,40
07/05/2025	11:35:36,888	2		382,35
			2	382,35
			2	382,35
07/05/2025	11:35:09,372	1		382,30
			1	382,30
			1	382,30
07/05/2025	11:34:25,691	1		382,35
			1	382,35
			1	382,35
07/05/2025	11:32:51,714	5		382,65
			5	382,65
			5	382,65
07/05/2025	11:32:12,932	1		382,50
			1	382,50
			1	382,50
07/05/2025	11:32:10,877	200		382,35
			200	382,35
			200	382,35
07/05/2025	11:31:48,385	3		382,55
			3	382,55
			3	382,55
07/05/2025	11:31:38,718	15		382,40
			15	382,40
			15	382,40
07/05/2025	11:31:27,761	20		382,70
			20	382,70
			20	382,70
07/05/2025	11:31:10,929	3		382,70
			3	382,70
			3	382,70
07/05/2025	11:30:50,972	232		382,40
			232	382,40
			232	382,40
07/05/2025	11:30:45,684	3		382,25
			3	382,25
			3	382,25
07/05/2025	11:30:25,766	35		382,70
			35	382,70
			35	382,70
07/05/2025	11:29:55,156	1		382,70
			1	382,70
			1	382,70
07/05/2025	11:29:43,904	4		382,45
			4	382,45
			4	382,45
07/05/2025	11:29:39,855	3		382,70
			3	382,70
			3	382,70
07/05/2025	11:27:01,466	78		382,80
			78	382,80
			78	382,80
07/05/2025	11:26:46,243	3		382,50
			3	382,50
			3	382,50
07/05/2025	11:24:51,180	11		382,80
			11	382,80
			11	382,80
07/05/2025	11:23:51,317	1		382,80
			1	382,80
			1	382,80
07/05/2025	11:23:47,428	12		382,80
			12	382,80
			12	382,80
07/05/2025	11:22:35,685	30		382,75
			30	382,75
			30	382,75
07/05/2025	11:22:26,799	20		382,70
			20	382,70
			20	382,70
07/05/2025	11:21:47,302	1		382,65
			1	382,65
			1	382,65
07/05/2025	11:20:51,280	10		382,75
			10	382,75
			10	382,75
07/05/2025	11:19:45,241	4		382,80
			4	382,80
			4	382,80
07/05/2025	11:19:05,570	1		383,10
			1	383,10
			1	383,10
07/05/2025	11:18:53,064	15		382,85
			14	382,85
			15	382,85
			1	382,85
07/05/2025	11:18:25,589	13		383,10
			13	383,10
			13	383,10
07/05/2025	11:18:01,089	1		383,10
			1	383,10
			1	383,10
07/05/2025	11:16:21,207	15		382,75
			15	382,75
			15	382,75
07/05/2025	11:16:04,846	1		382,90
			1	382,90
			1	382,90
07/05/2025	11:13:08,917	13		383,00
			13	383,00
			13	383,00
07/05/2025	11:12:00,946	2		382,75
			2	382,75
			2	382,75
07/05/2025	11:11:32,912	11		383,00
			11	383,00
			11	383,00
07/05/2025	11:08:32,263	7		383,00
			7	383,00
			7	383,00
07/05/2025	11:08:26,422	3		382,85
			3	382,85
			3	382,85
07/05/2025	11:08:19,901	1		383,00
			1	383,00
			1	383,00
07/05/2025	11:08:12,859	1		382,80
			1	382,80
			1	382,80
07/05/2025	11:06:11,852	4		382,85
			4	382,85
			4	382,85
07/05/2025	11:05:20,164	10		382,85
			10	382,85
			10	382,85
07/05/2025	11:04:23,480	13		382,90
			13	382,90
			13	382,90
07/05/2025	11:04:19,124	20		382,80
			20	382,80
			20	382,80
07/05/2025	11:04:13,497	20		382,80
			20	382,80
			20	382,80
07/05/2025	11:04:07,496	11		382,75
			3	382,75
			11	382,75
			8	382,75
07/05/2025	11:04:07,416	42		382,75
			42	382,75
			1	382,75
			33	382,75
			8	382,75
07/05/2025	11:04:07,369	2		382,75
			2	382,75
			2	382,75
07/05/2025	11:04:05,778	3		382,75
			3	382,75
			3	382,75
07/05/2025	11:03:54,698	5		382,70
			5	382,70
			5	382,70
07/05/2025	11:02:33,902	2		382,45
			2	382,45
			2	382,45
07/05/2025	11:02:20,463	10		382,75
			10	382,75
			10	382,75
07/05/2025	11:01:59,460	1		382,80
			1	382,80
			1	382,80
07/05/2025	11:01:49,658	3		382,45
			3	382,45
			3	382,45
07/05/2025	11:00:46,032	12		382,70
			12	382,70
			12	382,70
07/05/2025	11:00:06,476	1		382,45
			1	382,45
			1	382,45
07/05/2025	10:58:41,984	50		382,75
			50	382,75
			50	382,75
07/05/2025	10:58:36,756	2		382,80
			2	382,80
			2	382,80
07/05/2025	10:57:37,243	1		382,65
			1	382,65
			1	382,65
07/05/2025	10:50:39,248	20		382,40
			20	382,40
			20	382,40
07/05/2025	10:50:34,866	20		382,10
			20	382,10
			20	382,10
07/05/2025	10:50:12,760	6		382,30
			6	382,30
			6	382,30
07/05/2025	10:49:46,477	78		382,45
			78	382,45
			78	382,45
07/05/2025	10:48:58,767	4		382,35
			4	382,35
			4	382,35
07/05/2025	10:47:43,537	1		382,10
			1	382,10
			1	382,10
07/05/2025	10:47:35,041	22		382,45
			22	382,45
			22	382,45
07/05/2025	10:44:35,835	6		382,40
			6	382,40
			6	382,40
07/05/2025	10:44:21,593	109		382,15
			109	382,15
			109	382,15
07/05/2025	10:42:42,579	25		382,20
			12	382,20
			25	382,20
			13	382,20
07/05/2025	10:40:49,813	1		382,45
			1	382,45
			1	382,45
07/05/2025	10:38:44,525	1		382,20
			1	382,20
			1	382,20
07/05/2025	10:37:11,267	11		382,10
			11	382,10
			11	382,10
07/05/2025	10:36:30,173	2		382,35
			2	382,35
			2	382,35
07/05/2025	10:34:32,571	49		382,50
			49	382,50
			49	382,50
07/05/2025	10:34:15,755	2		382,50
			2	382,50
			2	382,50
07/05/2025	10:33:13,600	1		382,20
			1	382,20
			1	382,20
07/05/2025	10:32:52,956	1		382,15
			1	382,15
			1	382,15
07/05/2025	10:31:20,708	4		382,30
			4	382,30
			4	382,30
07/05/2025	10:31:17,157	2		382,30
			2	382,30
			2	382,30
07/05/2025	10:30:56,047	1		382,00
			1	382,00
			1	382,00
07/05/2025	10:30:38,662	11		382,05
			11	382,05
			11	382,05
07/05/2025	10:30:28,872	1		382,30
			1	382,30
			1	382,30
07/05/2025	10:30:14,476	2		382,30
			2	382,30
			2	382,30
07/05/2025	10:29:02,531	11		382,30
			11	382,30
			11	382,30
07/05/2025	10:28:53,077	3		382,30
			3	382,30
			3	382,30
07/05/2025	10:26:31,634	2		382,10
			2	382,10
			2	382,10
07/05/2025	10:26:04,421	12		382,10
			12	382,10
			12	382,10
07/05/2025	10:23:02,217	1		381,60
			1	381,60
			1	381,60
07/05/2025	10:21:54,530	10		382,05
			10	382,05
			10	382,05
07/05/2025	10:21:30,871	5		381,85
			5	381,85
			5	381,85
07/05/2025	10:21:28,752	1		381,80
			1	381,80
			1	381,80
07/05/2025	10:20:37,459	4		381,75
			4	381,75
			4	381,75
07/05/2025	10:20:10,837	25		382,10
			25	382,10
			25	382,10
07/05/2025	10:19:45,925	8		381,70
			8	381,70
			8	381,70
07/05/2025	10:19:28,262	26		382,15
			26	382,15
			26	382,15
07/05/2025	10:19:22,847	50		381,85
			50	381,85
			50	381,85
07/05/2025	10:19:02,073	10		381,80
			10	381,80
			10	381,80
07/05/2025	10:18:58,902	10		381,80
			10	381,80
			10	381,80

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: 1 620,00
Vente: 1 620,50
Volume: 65 197
-1,61%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 15:43:47

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