Tradegate Exchange

Alphabet Inc. Class A

1119

1015

147,44

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	18:26:01,009	28		147,44
			28	147,44
			28	147,44
15/05/2025	18:24:36,759	15		147,54
			15	147,54
			15	147,54
15/05/2025	18:24:01,251	20		147,58
			20	147,58
			20	147,58
15/05/2025	18:22:49,879	1		147,62
			1	147,62
			1	147,62
15/05/2025	18:22:46,201	20		147,64
			20	147,64
			20	147,64
15/05/2025	18:22:35,360	5		147,62
			5	147,62
			5	147,62
15/05/2025	18:22:08,418	1		147,56
			1	147,56
			1	147,56
15/05/2025	18:21:59,361	10		147,54
			10	147,54
			10	147,54
15/05/2025	18:21:54,662	25		147,42
			25	147,42
			25	147,42
15/05/2025	18:21:38,484	100		147,58
			100	147,58
			100	147,58
15/05/2025	18:21:11,772	2		147,60
			2	147,60
			2	147,60
15/05/2025	18:20:19,709	10		147,70
			10	147,70
			10	147,70
15/05/2025	18:17:52,331	10		147,58
			10	147,58
			10	147,58
15/05/2025	18:17:06,653	10		147,68
			10	147,68
			10	147,68
15/05/2025	18:16:58,559	27		147,62
			27	147,62
			27	147,62
15/05/2025	18:16:44,323	65		147,64
			65	147,64
			65	147,64
15/05/2025	18:16:34,033	36		147,62
			36	147,62
			36	147,62
15/05/2025	18:15:53,907	27		147,70
			27	147,70
			27	147,70
15/05/2025	18:14:32,215	3		147,72
			3	147,72
			3	147,72
15/05/2025	18:14:27,955	10		147,78
			10	147,78
			10	147,78
15/05/2025	18:14:10,378	1		147,70
			1	147,70
			1	147,70
15/05/2025	18:13:08,126	4		147,62
			4	147,62
			4	147,62
15/05/2025	18:09:44,741	1 000		147,76
			1 000	147,76
			1 000	147,76
15/05/2025	18:05:17,325	20		147,82
			20	147,82
			20	147,82
15/05/2025	18:03:21,931	10		147,82
			10	147,82
			10	147,82
15/05/2025	18:03:11,096	7		147,82
			7	147,82
			7	147,82
15/05/2025	18:00:40,223	10		147,86
			10	147,86
			10	147,86
15/05/2025	18:00:39,903	6		147,90
			6	147,90
			6	147,90
15/05/2025	18:00:11,891	30		147,88
			30	147,88
			30	147,88
15/05/2025	17:56:11,801	35		147,68
			35	147,68
			35	147,68
15/05/2025	17:55:27,218	1		147,78
			1	147,78
			1	147,78
15/05/2025	17:53:31,726	704		147,96
			627	147,96
			77	147,96
			704	147,96
15/05/2025	17:53:31,494	15		147,90
			15	147,90
			15	147,90
15/05/2025	17:51:57,332	10		147,84
			10	147,84
			10	147,84
15/05/2025	17:51:53,803	100		147,94
			100	147,94
			100	147,94
15/05/2025	17:51:39,383	10		147,90
			10	147,90
			10	147,90
15/05/2025	17:50:32,061	40		147,94
			40	147,94
			40	147,94
15/05/2025	17:49:32,958	10		148,16
			10	148,16
			10	148,16
15/05/2025	17:49:12,841	1		148,18
			1	148,18
			1	148,18
15/05/2025	17:47:57,251	18		148,10
			18	148,10
			18	148,10
15/05/2025	17:47:55,588	25		148,08
			25	148,08
			25	148,08
15/05/2025	17:47:32,061	5		148,14
			5	148,14
			5	148,14
15/05/2025	17:44:32,230	4		148,08
			4	148,08
			4	148,08
15/05/2025	17:44:15,988	7		148,00
			7	148,00
			7	148,00
15/05/2025	17:42:26,891	40		147,80
			40	147,80
			40	147,80
15/05/2025	17:40:59,502	30		147,92
			30	147,92
			30	147,92
15/05/2025	17:40:18,759	8		147,84
			8	147,84
			8	147,84
15/05/2025	17:38:26,297	50		147,88
			50	147,88
			5	147,88
			45	147,88
15/05/2025	17:38:12,221	19		147,96
			19	147,96
			19	147,96
15/05/2025	17:37:38,049	30		147,74
			30	147,74
			30	147,74
15/05/2025	17:36:10,048	10		147,76
			10	147,76
			10	147,76
15/05/2025	17:35:39,202	1		147,78
			1	147,78
			1	147,78
15/05/2025	17:35:04,192	1 085		147,70
			1 085	147,70
			1 085	147,70
15/05/2025	17:34:24,761	8		147,68
			8	147,68
			8	147,68
15/05/2025	17:32:37,611	45		147,68
			45	147,68
			45	147,68
15/05/2025	17:32:26,451	20		147,74
			20	147,74
			20	147,74
15/05/2025	17:31:37,173	10		147,72
			10	147,72
			10	147,72
15/05/2025	17:31:13,737	1		147,80
			1	147,80
			1	147,80
15/05/2025	17:29:02,850	7		147,76
			7	147,76
			7	147,76
15/05/2025	17:27:42,537	1 200		147,64
			1 200	147,64
			1 200	147,64
15/05/2025	17:26:45,005	15		147,64
			15	147,64
			15	147,64
15/05/2025	17:26:11,985	25		147,76
			25	147,76
			25	147,76
15/05/2025	17:25:14,930	10		147,92
			10	147,92
			10	147,92
15/05/2025	17:25:11,534	10		147,88
			10	147,88
			10	147,88
15/05/2025	17:24:59,991	20		147,94
			20	147,94
			20	147,94
15/05/2025	17:23:57,372	7		147,78
			7	147,78
			7	147,78
15/05/2025	17:21:24,405	20		147,82
			20	147,82
			20	147,82
15/05/2025	17:20:40,077	11		147,74
			11	147,74
			11	147,74
15/05/2025	17:19:39,179	8		147,64
			8	147,64
			8	147,64
15/05/2025	17:19:21,002	4		147,64
			4	147,64
			4	147,64
15/05/2025	17:18:47,395	1		147,72
			1	147,72
			1	147,72
15/05/2025	17:18:12,752	50		147,68
			50	147,68
			50	147,68
15/05/2025	17:17:43,256	13		147,70
			13	147,70
			13	147,70
15/05/2025	17:17:25,119	14		147,72
			14	147,72
			14	147,72
15/05/2025	17:17:13,343	30		147,62
			30	147,62
			30	147,62
15/05/2025	17:16:55,897	2		147,50
			2	147,50
			2	147,50
15/05/2025	17:16:05,517	5		147,56
			5	147,56
			5	147,56
15/05/2025	17:15:57,667	2		147,54
			2	147,54
			2	147,54
15/05/2025	17:15:38,060	1		147,50
			1	147,50
			1	147,50
15/05/2025	17:15:04,291	11		147,54
			11	147,54
			11	147,54
15/05/2025	17:14:35,805	15		147,50
			15	147,50
			15	147,50
15/05/2025	17:14:24,027	50		147,48
			50	147,48
			50	147,48
15/05/2025	17:14:22,382	15		147,50
			15	147,50
			15	147,50
15/05/2025	17:14:15,632	12		147,50
			12	147,50
			12	147,50
15/05/2025	17:13:52,723	10		147,40
			10	147,40
			10	147,40
15/05/2025	17:12:38,805	10		147,52
			10	147,52
			10	147,52
15/05/2025	17:12:10,228	40		147,52
			40	147,52
			40	147,52
15/05/2025	17:12:06,742	70		147,52
			70	147,52
			70	147,52
15/05/2025	17:11:51,668	15		147,56
			15	147,56
			15	147,56
15/05/2025	17:10:18,355	10		147,52
			10	147,52
			10	147,52
15/05/2025	17:10:11,590	2		147,48
			2	147,48
			2	147,48
15/05/2025	17:09:57,921	146		147,34
			146	147,34
			146	147,34
15/05/2025	17:09:56,168	25		147,38
			25	147,38
			25	147,38
15/05/2025	17:09:33,067	2		147,42
			2	147,42
			2	147,42
15/05/2025	17:08:06,780	12		147,44
			12	147,44
			12	147,44
15/05/2025	17:07:35,583	1 200		147,36
			1 200	147,36
			1 200	147,36
15/05/2025	17:07:29,240	1		147,30
			1	147,30
			1	147,30
15/05/2025	17:05:59,350	7		147,58
			7	147,58
			7	147,58
15/05/2025	17:05:28,064	7		147,58
			7	147,58
			7	147,58
15/05/2025	17:05:03,429	30		147,50
			30	147,50
			30	147,50
15/05/2025	17:03:21,023	130		147,40
			130	147,40
			130	147,40
15/05/2025	17:02:47,881	2		147,32
			2	147,32
			2	147,32
15/05/2025	17:00:37,683	4		147,16
			4	147,16
			4	147,16
15/05/2025	17:00:01,599	3		147,10
			3	147,10
			3	147,10
15/05/2025	16:59:46,293	240		147,10
			240	147,10
			240	147,10
15/05/2025	16:58:35,414	60		147,12
			60	147,12
			60	147,12
15/05/2025	16:57:41,449	20		147,12
			20	147,12
			20	147,12
15/05/2025	16:56:43,283	4		147,08
			4	147,08
			4	147,08
15/05/2025	16:56:26,535	24		147,02
			24	147,02
			24	147,02
15/05/2025	16:56:14,005	1		147,02
			1	147,02
			1	147,02
15/05/2025	16:55:58,579	55		147,06
			55	147,06
			55	147,06
15/05/2025	16:55:21,656	180		147,12
			180	147,12
			180	147,12
15/05/2025	16:53:56,872	20		147,10
			20	147,10
			20	147,10
15/05/2025	16:53:51,857	20		147,18
			20	147,18
			20	147,18
15/05/2025	16:53:35,795	102		147,16
			102	147,16
			102	147,16
15/05/2025	16:52:51,196	1		147,30
			1	147,30
			1	147,30
15/05/2025	16:51:45,199	15		147,18
			15	147,18
			15	147,18
15/05/2025	16:50:27,756	6		146,90
			6	146,90
			6	146,90
15/05/2025	16:50:23,185	14		147,00
			14	147,00
			14	147,00
15/05/2025	16:50:09,645	1		147,06
			1	147,06
			1	147,06
15/05/2025	16:50:08,365	10		147,08
			10	147,08
			10	147,08
15/05/2025	16:49:26,481	1		147,14
			1	147,14
			1	147,14
15/05/2025	16:49:17,506	130		147,20
			130	147,20
			130	147,20
15/05/2025	16:48:20,890	30		147,30
			30	147,30
			30	147,30
15/05/2025	16:48:16,615	11		147,26
			11	147,26
			11	147,26
15/05/2025	16:47:53,977	54		147,24
			54	147,24
			54	147,24
15/05/2025	16:47:38,286	130		147,34
			130	147,34
			130	147,34
15/05/2025	16:47:30,589	250		147,32
			250	147,32
			250	147,32
15/05/2025	16:46:42,749	150		147,28
			150	147,28
			150	147,28
15/05/2025	16:45:25,164	150		147,06
			150	147,06
			150	147,06
15/05/2025	16:45:16,503	6		147,08
			6	147,08
			6	147,08
15/05/2025	16:44:21,986	40		147,02
			40	147,02
			40	147,02
15/05/2025	16:43:20,745	510		147,06
			510	147,06
			510	147,06
15/05/2025	16:42:45,506	68		147,06
			68	147,06
			68	147,06
15/05/2025	16:41:59,478	3		146,94
			3	146,94
			3	146,94
15/05/2025	16:41:37,132	20		146,92
			20	146,92
			20	146,92
15/05/2025	16:40:47,369	450		147,02
			75	147,02
			375	147,02
			450	147,02
15/05/2025	16:39:52,008	41		146,70
			41	146,70
			41	146,70
15/05/2025	16:38:07,198	34		146,80
			34	146,80
			34	146,80
15/05/2025	16:37:37,451	100		146,80
			100	146,80
			100	146,80
15/05/2025	16:37:00,266	70		146,86
			70	146,86
			70	146,86
15/05/2025	16:36:28,194	1		146,86
			1	146,86
			1	146,86
15/05/2025	16:35:54,178	80		146,80
			80	146,80
			80	146,80
15/05/2025	16:34:35,689	32		146,82
			32	146,82
			32	146,82
15/05/2025	16:34:15,150	25		146,74
			25	146,74
			25	146,74
15/05/2025	16:33:26,428	6		146,68
			6	146,68
			6	146,68
15/05/2025	16:32:41,937	490		146,80
			490	146,80
			490	146,80
15/05/2025	16:32:04,674	3		146,92
			3	146,92
			3	146,92
15/05/2025	16:31:47,443	25		147,00
			25	147,00
			25	147,00
15/05/2025	16:30:33,269	300		146,86
			300	146,86
			300	146,86
15/05/2025	16:28:25,135	10		146,94
			10	146,94
			10	146,94
15/05/2025	16:27:54,991	18		146,90
			18	146,90
			18	146,90
15/05/2025	16:27:23,098	106		146,88
			106	146,88
			106	146,88
15/05/2025	16:27:19,754	3		146,88
			3	146,88
			3	146,88
15/05/2025	16:25:32,937	75		146,64
			75	146,64
			75	146,64
15/05/2025	16:25:14,087	800		146,70
			800	146,70
			800	146,70
15/05/2025	16:25:13,078	50		146,66
			50	146,66
			50	146,66
15/05/2025	16:25:02,130	500		146,80
			500	146,80
			500	146,80
15/05/2025	16:24:31,911	40		146,76
			40	146,76
			40	146,76
15/05/2025	16:24:27,576	14		146,80
			14	146,80
			14	146,80
15/05/2025	16:23:47,780	1		146,86
			1	146,86
			1	146,86
15/05/2025	16:23:40,068	600		146,88
			600	146,88
			600	146,88
15/05/2025	16:22:51,990	490		146,96
			490	146,96
			490	146,96
15/05/2025	16:22:29,930	28		146,98
			28	146,98
			28	146,98
15/05/2025	16:21:59,478	10		146,96
			10	146,96
			10	146,96
15/05/2025	16:21:55,716	150		146,98
			150	146,98
			150	146,98
15/05/2025	16:21:13,690	15		147,26
			15	147,26
			15	147,26
15/05/2025	16:21:09,227	6		147,32
			6	147,32
			6	147,32
15/05/2025	16:19:35,783	250		147,32
			250	147,32
			250	147,32
15/05/2025	16:19:06,290	20		147,18
			20	147,18
			20	147,18
15/05/2025	16:18:59,818	100		147,20
			100	147,20
			100	147,20
15/05/2025	16:17:23,792	2		147,02
			2	147,02
			2	147,02
15/05/2025	16:17:20,435	4		147,00
			4	147,00
			4	147,00
15/05/2025	16:16:45,699	2		147,04
			2	147,04
			2	147,04
15/05/2025	16:15:28,996	11		147,22
			11	147,22
			11	147,22
15/05/2025	16:15:06,061	30		147,28
			30	147,28
			30	147,28
15/05/2025	16:14:57,393	212		147,30
			212	147,30
			212	147,30
15/05/2025	16:14:34,716	7		147,30
			7	147,30
			7	147,30
15/05/2025	16:14:18,802	485		147,20
			485	147,20
			485	147,20
15/05/2025	16:13:24,403	2		147,04
			2	147,04
			2	147,04
15/05/2025	16:12:44,554	160		146,82
			160	146,82
			160	146,82
15/05/2025	16:11:38,477	5		147,04
			5	147,04
			5	147,04
15/05/2025	16:10:57,348	14		146,84
			14	146,84
			14	146,84
15/05/2025	16:10:50,486	10		146,74
			10	146,74
			10	146,74
15/05/2025	16:10:46,302	10		146,78
			10	146,78
			10	146,78
15/05/2025	16:10:31,859	8		146,82
			8	146,82
			8	146,82
15/05/2025	16:10:31,450	7		146,86
			7	146,86
			7	146,86
15/05/2025	16:10:25,599	14		146,84
			14	146,84
			14	146,84
15/05/2025	16:09:59,237	14		146,98
			14	146,98
			14	146,98
15/05/2025	16:09:46,579	271		146,90
			271	146,90
			271	146,90
15/05/2025	16:09:26,564	14		146,96
			14	146,96
			14	146,96
15/05/2025	16:08:52,961	10		147,02
			10	147,02
			10	147,02
15/05/2025	16:08:44,960	15		146,96
			15	146,96
			15	146,96
15/05/2025	16:06:40,515	10		147,04
			10	147,04
			10	147,04
15/05/2025	16:05:37,484	10		146,80
			10	146,80
			10	146,80
15/05/2025	16:01:03,105	80		146,80
			80	146,80
			80	146,80
15/05/2025	16:00:45,775	5		146,76
			5	146,76
			5	146,76
15/05/2025	16:00:44,774	3		146,72
			3	146,72
			3	146,72
15/05/2025	16:00:17,541	60		147,00
			60	147,00
			60	147,00
15/05/2025	16:00:02,577	2		146,98
			2	146,98
			2	146,98
15/05/2025	15:59:53,617	13		146,94
			13	146,94
			13	146,94
15/05/2025	15:59:42,626	8		146,90
			8	146,90
			8	146,90
15/05/2025	15:58:34,261	1		146,66
			1	146,66
			1	146,66
15/05/2025	15:57:31,303	7		146,68
			7	146,68
			7	146,68
15/05/2025	15:56:14,838	500		146,80
			500	146,80
			500	146,80
15/05/2025	15:52:01,268	1		146,64
			1	146,64
			1	146,64
15/05/2025	15:51:40,743	13		146,68
			13	146,68
			13	146,68
15/05/2025	15:51:38,319	3		146,62
			3	146,62
			3	146,62
15/05/2025	15:51:03,468	50		146,62
			50	146,62
			50	146,62
15/05/2025	15:50:26,620	75		146,68
			75	146,68
			75	146,68
15/05/2025	15:50:16,636	4		146,72
			4	146,72
			4	146,72
15/05/2025	15:49:22,189	1		146,72
			1	146,72
			1	146,72
15/05/2025	15:49:18,916	485		146,70
			485	146,70
			485	146,70
15/05/2025	15:49:06,188	1		146,60
			1	146,60
			1	146,60
15/05/2025	15:48:54,647	1		146,66
			1	146,66
			1	146,66
15/05/2025	15:47:23,077	10		146,74
			10	146,74
			10	146,74
15/05/2025	15:47:22,776	3		146,74
			3	146,74
			3	146,74
15/05/2025	15:47:08,412	4		146,86
			4	146,86
			4	146,86
15/05/2025	15:46:58,917	40		146,90
			40	146,90
			40	146,90
15/05/2025	15:46:48,834	100		147,02
			100	147,02
			100	147,02
15/05/2025	15:46:46,102	2		147,06
			2	147,06
			2	147,06
15/05/2025	15:46:29,867	70		147,02
			70	147,02
			70	147,02
15/05/2025	15:46:18,006	140		147,00
			130	147,00
			10	147,00
			140	147,00
15/05/2025	15:46:14,718	30		147,04
			30	147,04
			30	147,04
15/05/2025	15:45:06,883	30		147,62
			30	147,62
			30	147,62
15/05/2025	15:44:51,085	200		147,50
			200	147,50
			200	147,50
15/05/2025	15:44:10,478	50		147,36
			50	147,36
			50	147,36
15/05/2025	15:44:07,402	7		147,30
			7	147,30
			7	147,30
15/05/2025	15:43:52,452	480		147,22
			480	147,22
			480	147,22
15/05/2025	15:43:46,264	10		147,18
			10	147,18
			10	147,18
15/05/2025	15:43:38,898	10		147,18
			10	147,18
			10	147,18
15/05/2025	15:43:17,698	130		147,16
			130	147,16
			130	147,16
15/05/2025	15:42:36,725	75		147,18
			75	147,18
			75	147,18
15/05/2025	15:42:17,925	7		147,00
			7	147,00
			7	147,00
15/05/2025	15:41:56,377	15		147,06
			15	147,06
			15	147,06
15/05/2025	15:41:45,328	50		146,98
			50	146,98
			50	146,98
15/05/2025	15:41:39,826	100		147,00
			100	147,00
			100	147,00
15/05/2025	15:41:33,295	97		147,04
			97	147,04
			97	147,04
15/05/2025	15:40:36,575	100		146,42
			100	146,42
			100	146,42
15/05/2025	15:40:15,110	2		146,34
			2	146,34
			2	146,34
15/05/2025	15:40:08,949	480		146,40
			480	146,40
			480	146,40
15/05/2025	15:40:02,308	130		146,40
			130	146,40
			130	146,40
15/05/2025	15:40:00,403	1		146,48
			1	146,48
			1	146,48
15/05/2025	15:39:14,693	18		146,56
			18	146,56
			18	146,56
15/05/2025	15:38:58,103	104		146,70
			104	146,70
			4	146,70
			100	146,70
15/05/2025	15:38:24,894	600		146,88
			600	146,88
			600	146,88
15/05/2025	15:38:23,804	7		146,88
			7	146,88
			7	146,88
15/05/2025	15:37:07,781	25		146,70
			25	146,70
			25	146,70
15/05/2025	15:37:03,831	512		146,78
			512	146,78
			512	146,78
15/05/2025	15:36:45,245	50		146,92
			50	146,92
			50	146,92
15/05/2025	15:36:40,512	1		146,92
			1	146,92
			1	146,92
15/05/2025	15:36:30,567	18		146,80
			18	146,80
			18	146,80
15/05/2025	15:35:45,235	4		147,48
			4	147,48
			4	147,48
15/05/2025	15:35:42,954	8		147,48
			8	147,48
			8	147,48
15/05/2025	15:34:45,565	45		147,48
			45	147,48
			45	147,48
15/05/2025	15:34:44,934	42		147,46
			42	147,46
			42	147,46
15/05/2025	15:34:26,492	13		147,50
			13	147,50
			13	147,50
15/05/2025	15:34:25,991	67		147,50
			67	147,50
			67	147,50
15/05/2025	15:33:59,558	475		147,68
			475	147,68
			475	147,68
15/05/2025	15:33:34,368	17		147,76
			17	147,76
			17	147,76
15/05/2025	15:31:42,341	107		147,80
			107	147,80
			107	147,80
15/05/2025	15:30:59,786	50		148,00
			50	148,00
			50	148,00
15/05/2025	15:30:55,534	2		148,24
			2	148,24
			2	148,24
15/05/2025	15:30:25,269	4		147,94
			4	147,94
			4	147,94
15/05/2025	15:30:17,535	20		148,00
			20	148,00
			20	148,00
15/05/2025	15:30:14,916	40		148,02
			40	148,02
			40	148,02
15/05/2025	15:29:12,780	500		148,12
			500	148,12
			500	148,12
15/05/2025	15:28:35,882	300		148,18
			300	148,18
			300	148,18
15/05/2025	15:28:31,456	2		148,26
			2	148,26
			2	148,26
15/05/2025	15:27:11,032	20		149,14
			20	149,14
			20	149,14
15/05/2025	15:27:08,095	45		149,10
			45	149,10
			45	149,10
15/05/2025	15:26:42,920	10		149,06
			10	149,06
			10	149,06
15/05/2025	15:26:35,717	11		149,08
			11	149,08
			11	149,08
15/05/2025	15:26:09,017	6		149,02
			6	149,02
			6	149,02
15/05/2025	15:25:59,298	10		149,00
			10	149,00
			10	149,00
15/05/2025	15:25:00,342	500		149,08
			500	149,08
			500	149,08
15/05/2025	15:24:17,971	4		149,12
			4	149,12
			4	149,12
15/05/2025	15:24:17,560	20		149,12
			20	149,12
			20	149,12
15/05/2025	15:23:24,615	34		149,10
			34	149,10
			34	149,10
15/05/2025	15:23:18,372	5		149,14
			5	149,14
			5	149,14
15/05/2025	15:22:57,549	10		149,10
			10	149,10
			10	149,10
15/05/2025	15:22:43,522	10		149,10
			10	149,10
			10	149,10
15/05/2025	15:22:27,926	20		149,14
			20	149,14
			20	149,14
15/05/2025	15:21:48,168	47		149,00
			47	149,00
			25	149,00
			12	149,00
			10	149,00
15/05/2025	15:21:39,526	100		148,98
			100	148,98
			100	148,98
15/05/2025	15:21:39,044	30		148,88
			30	148,88
			30	148,88
15/05/2025	15:21:21,186	10		148,92
			10	148,92
			10	148,92
15/05/2025	15:21:09,492	1		148,90
			1	148,90
			1	148,90
15/05/2025	15:20:56,471	11		148,94
			11	148,94
			11	148,94
15/05/2025	15:19:39,534	34		148,68
			34	148,68
			34	148,68
15/05/2025	15:19:11,780	58		148,60
			58	148,60
			58	148,60
15/05/2025	15:19:01,849	2		148,50
			2	148,50
			2	148,50
15/05/2025	15:18:48,564	20		148,48
			20	148,48
			20	148,48
15/05/2025	15:18:46,124	2		148,50
			2	148,50
			2	148,50
15/05/2025	15:18:27,409	40		148,52
			40	148,52
			40	148,52
15/05/2025	15:18:16,978	7		148,52
			7	148,52
			7	148,52
15/05/2025	15:17:56,765	135		148,46
			135	148,46
			135	148,46
15/05/2025	15:17:26,437	7		148,30
			7	148,30
			7	148,30
15/05/2025	15:16:15,945	34		148,60
			34	148,60
			34	148,60
15/05/2025	15:14:51,659	1		148,44
			1	148,44
			1	148,44
15/05/2025	15:13:19,638	5		148,42
			5	148,42
			5	148,42
15/05/2025	15:12:27,255	1		148,38
			1	148,38
			1	148,38
15/05/2025	15:11:26,072	140		148,40
			100	148,40
			140	148,40
			40	148,40
15/05/2025	15:11:17,400	50		148,34
			50	148,34
			50	148,34
15/05/2025	15:10:49,805	1		148,38
			1	148,38
			1	148,38
15/05/2025	15:10:21,502	15		148,32
			15	148,32
			15	148,32
15/05/2025	15:10:19,029	3		148,32
			3	148,32
			3	148,32
15/05/2025	15:09:54,758	7		148,38
			7	148,38
			7	148,38
15/05/2025	15:09:36,751	70		148,30
			70	148,30
			70	148,30
15/05/2025	15:09:26,977	80		148,30
			80	148,30
			80	148,30
15/05/2025	15:09:00,666	10		148,22
			10	148,22
			10	148,22
15/05/2025	15:08:35,181	14		148,16
			14	148,16
			14	148,16
15/05/2025	15:08:30,169	150		148,14
			150	148,14
			150	148,14
15/05/2025	15:07:55,560	50		148,22
			50	148,22
			50	148,22
15/05/2025	15:07:50,929	70		148,16
			70	148,16
			70	148,16
15/05/2025	15:07:39,752	7		148,22
			7	148,22
			7	148,22
15/05/2025	15:06:54,258	474		148,04
			474	148,04
			474	148,04
15/05/2025	15:06:51,812	30		148,06
			30	148,06
			30	148,06
15/05/2025	15:06:50,871	170		148,06
			170	148,06
			170	148,06
15/05/2025	15:05:30,546	146		148,00
			24	148,00
			8	148,00
			69	148,00
			146	148,00
			45	148,00
15/05/2025	15:03:53,941	500		148,00
			69	148,00
			500	148,00
			431	148,00
15/05/2025	15:03:25,614	20		147,90
			20	147,90
			20	147,90
15/05/2025	15:02:06,570	300		147,76
			300	147,76
			300	147,76
15/05/2025	15:01:16,227	45		147,80
			45	147,80
			45	147,80
15/05/2025	15:00:23,343	50		147,84
			50	147,84
			50	147,84
15/05/2025	15:00:13,077	5		147,82
			5	147,82
			5	147,82
15/05/2025	14:59:48,237	200		147,78
			200	147,78
			200	147,78
15/05/2025	14:59:22,134	1		147,94
			1	147,94
			1	147,94
15/05/2025	14:58:46,975	10		147,94
			10	147,94
			10	147,94
15/05/2025	14:58:42,576	3		147,84
			3	147,84
			3	147,84

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: 1 677,50
Vente: 1 678,00
Volume: 73 557
+5,01%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 18:26:34

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