Tradegate Exchange

MicroStrategy Inc.

416

346

346,00

Date	Heure	Volume	Volume de transactions	Cours
25/07/2025	15:17:20,578	87		346,00
			87	346,00
			87	346,00
25/07/2025	15:10:43,904	100		345,60
			100	345,60
			100	345,60
25/07/2025	15:03:26,823	50		345,60
			50	345,60
			50	345,60
25/07/2025	14:59:53,225	2		345,60
			2	345,60
			2	345,60
25/07/2025	14:58:20,720	6		346,50
			6	346,50
			6	346,50
25/07/2025	14:56:10,013	4		345,60
			4	345,60
			4	345,60
25/07/2025	14:50:57,115	6		347,20
			6	347,20
			6	347,20
25/07/2025	14:45:25,770	3		347,50
			3	347,50
			3	347,50
25/07/2025	14:43:38,346	11		346,80
			11	346,80
			11	346,80
25/07/2025	14:35:58,642	14		346,20
			14	346,20
			14	346,20
25/07/2025	14:34:10,264	20		344,90
			20	344,90
			20	344,90
25/07/2025	14:33:42,339	100		346,30
			100	346,30
			100	346,30
25/07/2025	14:33:15,074	13		346,40
			13	346,40
			13	346,40
25/07/2025	14:26:52,010	60		344,80
			60	344,80
			60	344,80
25/07/2025	14:25:11,721	2		344,60
			2	344,60
			2	344,60
25/07/2025	14:23:13,511	3		345,30
			3	345,30
			3	345,30
25/07/2025	14:20:57,881	4		345,50
			4	345,50
			4	345,50
25/07/2025	14:20:08,793	26		345,30
			26	345,30
			26	345,30
25/07/2025	14:18:40,594	1		346,20
			1	346,20
			1	346,20
25/07/2025	14:13:53,887	5		345,10
			5	345,10
			5	345,10
25/07/2025	14:11:12,695	9		346,70
			9	346,70
			9	346,70
25/07/2025	14:08:46,690	3		346,80
			3	346,80
			3	346,80
25/07/2025	14:06:09,481	1		348,30
			1	348,30
			1	348,30
25/07/2025	13:54:55,502	100		346,80
			100	346,80
			100	346,80
25/07/2025	13:52:03,859	10		346,70
			10	346,70
			10	346,70
25/07/2025	13:50:49,580	1		347,90
			1	347,90
			1	347,90
25/07/2025	13:50:40,984	50		347,90
			50	347,90
			50	347,90
25/07/2025	13:50:25,512	25		347,90
			25	347,90
			25	347,90
25/07/2025	13:50:05,102	1		347,90
			1	347,90
			1	347,90
25/07/2025	13:49:08,698	20		346,90
			20	346,90
			20	346,90
25/07/2025	13:47:09,538	10		347,80
			10	347,80
			10	347,80
25/07/2025	13:46:24,648	4		347,80
			4	347,80
			4	347,80
25/07/2025	13:41:31,137	3		347,20
			3	347,20
			3	347,20
25/07/2025	13:39:54,840	60		347,60
			60	347,60
			60	347,60
25/07/2025	13:36:11,051	5		348,70
			5	348,70
			5	348,70
25/07/2025	13:35:46,294	30		348,70
			30	348,70
			30	348,70
25/07/2025	13:27:44,201	10		348,70
			10	348,70
			10	348,70
25/07/2025	13:26:00,347	100		348,50
			100	348,50
			100	348,50
25/07/2025	13:25:57,305	57		348,80
			57	348,80
			57	348,80
25/07/2025	13:22:46,351	11		348,10
			11	348,10
			11	348,10
25/07/2025	13:13:23,116	1		348,80
			1	348,80
			1	348,80
25/07/2025	13:02:59,266	15		348,40
			15	348,40
			15	348,40
25/07/2025	13:01:02,017	23		348,00
			23	348,00
			23	348,00
25/07/2025	13:00:14,281	4		347,10
			4	347,10
			4	347,10
25/07/2025	13:00:05,366	10		347,00
			10	347,00
			10	347,00
25/07/2025	13:00:05,069	100		346,80
			100	346,80
			100	346,80
25/07/2025	12:53:55,125	10		346,70
			10	346,70
			10	346,70
25/07/2025	12:52:43,778	3		346,00
			3	346,00
			3	346,00
25/07/2025	12:51:01,123	100		346,00
			100	346,00
			100	346,00
25/07/2025	12:47:21,809	30		346,90
			30	346,90
			30	346,90
25/07/2025	12:44:43,956	9		346,60
			9	346,60
			9	346,60
25/07/2025	12:44:14,490	12		345,60
			12	345,60
			12	345,60
25/07/2025	12:43:32,770	45		345,60
			45	345,60
			45	345,60
25/07/2025	12:42:47,772	3		345,60
			3	345,60
			3	345,60
25/07/2025	12:42:24,328	1		346,60
			1	346,60
			1	346,60
25/07/2025	12:40:44,025	8		345,90
			8	345,90
			8	345,90
25/07/2025	12:40:15,677	20		345,30
			20	345,30
			20	345,30
25/07/2025	12:35:07,281	22		346,20
			22	346,20
			22	346,20
25/07/2025	12:34:09,904	6		345,10
			6	345,10
			6	345,10
25/07/2025	12:31:27,511	6		346,10
			6	346,10
			6	346,10
25/07/2025	12:26:50,441	1		346,00
			1	346,00
			1	346,00
25/07/2025	12:26:43,513	2		346,10
			2	346,10
			2	346,10
25/07/2025	12:25:50,950	14		346,20
			14	346,20
			14	346,20
25/07/2025	12:25:50,147	14		346,20
			14	346,20
			14	346,20
25/07/2025	12:24:42,007	35		346,50
			35	346,50
			35	346,50
25/07/2025	12:24:39,435	1		346,50
			1	346,50
			1	346,50
25/07/2025	12:22:51,971	3		346,50
			3	346,50
			3	346,50
25/07/2025	12:21:36,780	10		345,40
			10	345,40
			10	345,40
25/07/2025	12:21:10,517	10		346,50
			10	346,50
			10	346,50
25/07/2025	12:20:33,412	16		345,40
			16	345,40
			16	345,40
25/07/2025	12:20:28,547	15		346,60
			15	346,60
			15	346,60
25/07/2025	12:20:25,778	17		346,50
			4	346,50
			13	346,50
			17	346,50
25/07/2025	12:20:09,715	150		345,40
			150	345,40
			150	345,40
25/07/2025	12:19:38,214	6		345,10
			6	345,10
			6	345,10
25/07/2025	12:13:07,902	150		345,60
			150	345,60
			150	345,60
25/07/2025	12:03:54,911	120		345,00
			120	345,00
			120	345,00
25/07/2025	12:03:40,931	8		344,90
			8	344,90
			8	344,90
25/07/2025	12:02:58,543	9		345,80
			9	345,80
			9	345,80
25/07/2025	12:02:46,071	6		344,80
			6	344,80
			6	344,80
25/07/2025	12:00:32,039	1		344,90
			1	344,90
			1	344,90
25/07/2025	12:00:29,705	1		344,30
			1	344,30
			1	344,30
25/07/2025	11:59:52,790	10		344,90
			10	344,90
			10	344,90
25/07/2025	11:58:37,097	9		344,00
			9	344,00
			9	344,00
25/07/2025	11:57:25,374	40		344,60
			40	344,60
			40	344,60
25/07/2025	11:55:54,975	5		343,60
			5	343,60
			5	343,60
25/07/2025	11:51:37,770	58		343,10
			58	343,10
			58	343,10
25/07/2025	11:47:45,324	1		344,10
			1	344,10
			1	344,10
25/07/2025	11:44:38,921	21		344,00
			21	344,00
			21	344,00
25/07/2025	11:43:23,057	15		344,60
			15	344,60
			15	344,60
25/07/2025	11:39:16,440	10		344,90
			10	344,90
			10	344,90
25/07/2025	11:36:17,850	8		344,70
			8	344,70
			8	344,70
25/07/2025	11:34:33,684	1		344,70
			1	344,70
			1	344,70
25/07/2025	11:32:11,857	1		344,40
			1	344,40
			1	344,40
25/07/2025	11:27:14,038	15		343,10
			15	343,10
			15	343,10
25/07/2025	11:26:35,098	14		344,10
			14	344,10
			14	344,10
25/07/2025	11:24:18,674	10		343,10
			10	343,10
			10	343,10
25/07/2025	11:23:21,893	3		343,00
			3	343,00
			1	343,00
			2	343,00
25/07/2025	11:22:06,663	1		344,30
			1	344,30
			1	344,30
25/07/2025	11:21:23,491	1		344,10
			1	344,10
			1	344,10
25/07/2025	11:21:02,398	20		344,00
			20	344,00
			20	344,00
25/07/2025	11:20:27,801	2		343,10
			2	343,10
			2	343,10
25/07/2025	11:15:01,031	12		343,70
			12	343,70
			12	343,70
25/07/2025	11:13:39,287	10		344,50
			10	344,50
			10	344,50
25/07/2025	11:13:12,295	3		344,50
			3	344,50
			3	344,50
25/07/2025	11:12:54,176	50		343,20
			50	343,20
			50	343,20
25/07/2025	11:12:28,628	10		344,50
			10	344,50
			10	344,50
25/07/2025	11:12:25,080	3		343,30
			3	343,30
			3	343,30
25/07/2025	11:10:46,610	25		343,30
			25	343,30
			25	343,30
25/07/2025	11:08:13,528	5		344,70
			5	344,70
			5	344,70
25/07/2025	11:07:57,552	5		344,70
			5	344,70
			5	344,70
25/07/2025	11:04:25,438	80		344,40
			80	344,40
			80	344,40
25/07/2025	11:03:41,334	1		344,40
			1	344,40
			1	344,40
25/07/2025	10:55:10,458	15		343,70
			15	343,70
			15	343,70
25/07/2025	10:54:05,576	14		343,70
			14	343,70
			14	343,70
25/07/2025	10:52:00,786	7		344,90
			7	344,90
			7	344,90
25/07/2025	10:51:52,770	120		344,90
			120	344,90
			120	344,90
25/07/2025	10:51:45,513	1		344,90
			1	344,90
			1	344,90
25/07/2025	10:50:22,810	7		344,90
			7	344,90
			7	344,90
25/07/2025	10:50:19,171	120		344,90
			120	344,90
			120	344,90
25/07/2025	10:47:48,574	1		344,80
			1	344,80
			1	344,80
25/07/2025	10:46:09,886	58		344,20
			58	344,20
			58	344,20
25/07/2025	10:44:05,076	30		343,60
			30	343,60
			30	343,60
25/07/2025	10:42:33,049	30		343,60
			7	343,60
			30	343,60
			23	343,60
25/07/2025	10:40:59,715	16		343,60
			16	343,60
			16	343,60
25/07/2025	10:38:06,089	10		343,60
			10	343,60
			10	343,60
25/07/2025	10:37:58,742	50		344,10
			50	344,10
			50	344,10
25/07/2025	10:37:09,366	50		344,10
			50	344,10
			50	344,10
25/07/2025	10:37:02,461	48		344,10
			48	344,10
			48	344,10
25/07/2025	10:36:49,274	8		344,10
			8	344,10
			8	344,10
25/07/2025	10:36:42,050	50		344,10
			50	344,10
			50	344,10
25/07/2025	10:36:19,539	20		344,10
			20	344,10
			20	344,10
25/07/2025	10:29:36,990	6		344,80
			6	344,80
			6	344,80
25/07/2025	10:27:10,930	4		346,00
			4	346,00
			4	346,00
25/07/2025	10:25:15,942	50		346,00
			50	346,00
			50	346,00
25/07/2025	10:23:12,266	10		346,70
			10	346,70
			10	346,70
25/07/2025	10:23:00,651	9		346,00
			9	346,00
			9	346,00
25/07/2025	10:22:21,273	40		344,90
			40	344,90
			40	344,90
25/07/2025	10:22:16,640	6		345,00
			6	345,00
			6	345,00
25/07/2025	10:22:00,149	2		345,30
			2	345,30
			2	345,30
25/07/2025	10:21:18,106	10		345,20
			10	345,20
			10	345,20
25/07/2025	10:20:55,191	58		345,20
			38	345,20
			20	345,20
			58	345,20
25/07/2025	10:16:41,893	2		344,40
			2	344,40
			2	344,40
25/07/2025	10:16:08,710	2		344,40
			2	344,40
			2	344,40
25/07/2025	10:15:23,549	5		343,70
			5	343,70
			5	343,70
25/07/2025	10:14:32,335	1		343,60
			1	343,60
			1	343,60
25/07/2025	10:14:09,011	370		344,00
			370	344,00
			370	344,00
25/07/2025	10:13:00,625	8		343,90
			8	343,90
			8	343,90
25/07/2025	10:08:54,068	30		344,00
			30	344,00
			30	344,00
25/07/2025	10:08:49,603	4		343,90
			4	343,90
			4	343,90
25/07/2025	10:08:00,933	1		343,30
			1	343,30
			1	343,30
25/07/2025	10:04:27,345	132		342,20
			132	342,20
			132	342,20
25/07/2025	10:03:20,686	5		342,50
			5	342,50
			5	342,50
25/07/2025	10:00:36,258	20		341,50
			20	341,50
			20	341,50
25/07/2025	10:00:32,111	1		341,20
			1	341,20
			1	341,20
25/07/2025	10:00:23,155	1		341,10
			1	341,10
			1	341,10
25/07/2025	10:00:07,447	300		340,30
			300	340,30
			11	340,30
			289	340,30
25/07/2025	09:58:09,326	100		341,00
			100	341,00
			100	341,00
25/07/2025	09:57:46,839	100		341,40
			100	341,40
			100	341,40
25/07/2025	09:57:29,686	5		342,00
			5	342,00
			5	342,00
25/07/2025	09:57:18,728	100		341,40
			100	341,40
			100	341,40
25/07/2025	09:56:46,547	22		341,40
			22	341,40
			22	341,40
25/07/2025	09:56:17,232	3		341,40
			3	341,40
			3	341,40
25/07/2025	09:56:00,124	2		342,00
			1	342,00
			2	342,00
			1	342,00
25/07/2025	09:55:38,278	70		341,00
			70	341,00
			70	341,00
25/07/2025	09:55:04,566	30		341,60
			30	341,60
			30	341,60
25/07/2025	09:55:01,356	50		341,50
			50	341,50
			50	341,50
25/07/2025	09:55:00,553	30		341,50
			30	341,50
			30	341,50
25/07/2025	09:54:59,850	2		341,50
			2	341,50
			2	341,50
25/07/2025	09:54:59,427	31		341,00
			6	341,00
			4	341,00
			22	341,00
			14	341,00
			9	341,00
			7	341,00
25/07/2025	09:54:54,179	125		342,00
			5	342,00
			100	342,00
			125	342,00
			20	342,00
25/07/2025	09:54:46,162	61		342,10
			61	342,10
			61	342,10
25/07/2025	09:53:48,760	6		342,10
			6	342,10
			6	342,10
25/07/2025	09:53:39,562	100		342,10
			100	342,10
			100	342,10
25/07/2025	09:53:21,810	100		342,50
			100	342,50
			100	342,50
25/07/2025	09:53:07,551	100		342,50
			43	342,50
			57	342,50
			100	342,50
25/07/2025	09:50:42,591	1		343,20
			1	343,20
			1	343,20
25/07/2025	09:49:10,414	20		343,20
			20	343,20
			20	343,20
25/07/2025	09:48:46,142	1		343,20
			1	343,20
			1	343,20
25/07/2025	09:48:33,897	28		342,50
			28	342,50
			28	342,50
25/07/2025	09:47:46,828	87		342,50
			33	342,50
			54	342,50
			87	342,50
25/07/2025	09:45:54,606	2		343,20
			2	343,20
			2	343,20
25/07/2025	09:45:31,219	1		343,20
			1	343,20
			1	343,20
25/07/2025	09:44:31,427	1		342,50
			1	342,50
			1	342,50
25/07/2025	09:43:34,549	1		343,20
			1	343,20
			1	343,20
25/07/2025	09:40:31,146	12		342,50
			2	342,50
			12	342,50
			10	342,50
25/07/2025	09:40:03,289	2		342,50
			2	342,50
			2	342,50
25/07/2025	09:39:06,949	5		343,20
			5	343,20
			5	343,20
25/07/2025	09:34:14,281	6		342,60
			6	342,60
			6	342,60
25/07/2025	09:33:03,814	1		342,60
			1	342,60
			1	342,60
25/07/2025	09:31:48,410	10		342,60
			10	342,60
			10	342,60
25/07/2025	09:31:06,377	1		342,60
			1	342,60
			1	342,60
25/07/2025	09:30:37,576	52		343,00
			52	343,00
			52	343,00
25/07/2025	09:30:32,980	6		343,00
			6	343,00
			6	343,00
25/07/2025	09:23:13,353	10		344,00
			10	344,00
			10	344,00
25/07/2025	09:22:31,986	4		344,00
			4	344,00
			4	344,00
25/07/2025	09:20:19,679	15		343,80
			15	343,80
			15	343,80
25/07/2025	09:20:11,530	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:19:09,893	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:19:09,498	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:18:35,887	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:18:19,781	1		343,70
			1	343,70
			1	343,70
25/07/2025	09:18:19,719	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:18:02,958	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:17:42,951	1		343,70
			1	343,70
			1	343,70
25/07/2025	09:17:38,975	10		343,70
			10	343,70
			10	343,70
25/07/2025	09:17:38,274	10		343,70
			10	343,70
			10	343,70
25/07/2025	09:17:37,832	2		343,70
			1	343,70
			2	343,70
			1	343,70
25/07/2025	09:16:17,010	99		342,60
			99	342,60
			99	342,60
25/07/2025	09:16:06,510	1		342,60
			1	342,60
			1	342,60
25/07/2025	09:15:30,100	4		343,70
			4	343,70
			4	343,70
25/07/2025	09:15:27,551	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:15:26,573	50		343,70
			50	343,70
			50	343,70
25/07/2025	09:15:06,632	55		342,60
			55	342,60
			55	342,60
25/07/2025	09:14:50,379	2		343,70
			2	343,70
			2	343,70
25/07/2025	09:14:42,690	1		343,70
			1	343,70
			1	343,70
25/07/2025	09:13:49,725	1		342,20
			1	342,20
			1	342,20
25/07/2025	09:13:46,854	1		342,20
			1	342,20
			1	342,20
25/07/2025	09:13:26,550	18		342,20
			18	342,20
			18	342,20
25/07/2025	09:12:29,085	3		342,20
			3	342,20
			3	342,20
25/07/2025	09:11:47,955	41		342,20
			41	342,20
			41	342,20
25/07/2025	09:11:43,772	233		343,00
			232	343,00
			1	343,00
			88	343,00
			130	343,00
			15	343,00
25/07/2025	09:11:02,602	100		343,10
			100	343,10
			100	343,10
25/07/2025	09:10:52,860	100		343,10
			100	343,10
			100	343,10
25/07/2025	09:10:49,755	3		344,10
			3	344,10
			3	344,10
25/07/2025	09:09:47,101	3		343,10
			2	343,10
			1	343,10
			3	343,10
25/07/2025	09:09:45,922	5		344,10
			5	344,10
			5	344,10
25/07/2025	09:09:26,371	2		344,10
			2	344,10
			2	344,10
25/07/2025	09:08:27,476	5		344,10
			5	344,10
			5	344,10
25/07/2025	09:07:32,078	5		344,10
			5	344,10
			5	344,10
25/07/2025	09:07:02,125	12		343,10
			12	343,10
			12	343,10
25/07/2025	09:06:31,935	5		344,10
			5	344,10
			5	344,10
25/07/2025	09:06:11,488	130		343,50
			15	343,50
			115	343,50
			130	343,50
25/07/2025	09:05:46,621	100		343,60
			100	343,60
			100	343,60
25/07/2025	09:05:32,880	5		344,40
			5	344,40
			5	344,40
25/07/2025	09:05:13,565	5		344,40
			5	344,40
			5	344,40
25/07/2025	09:04:02,984	94		343,60
			94	343,60
			94	343,60
25/07/2025	09:03:51,244	10		343,60
			10	343,60
			10	343,60
25/07/2025	09:02:50,814	25		343,60
			25	343,60
			25	343,60
25/07/2025	09:02:47,896	2		343,60
			2	343,60
			2	343,60
25/07/2025	09:02:36,976	100		343,60
			31	343,60
			100	343,60
			23	343,60
			46	343,60
25/07/2025	09:02:25,603	13		343,60
			13	343,60
			13	343,60
25/07/2025	09:01:04,455	30		343,60
			17	343,60
			30	343,60
			13	343,60
25/07/2025	08:57:56,229	1		344,80
			1	344,80
			1	344,80
25/07/2025	08:57:09,648	6		344,80
			6	344,80
			6	344,80
25/07/2025	08:56:01,564	4		344,80
			4	344,80
			4	344,80
25/07/2025	08:54:16,997	14		344,80
			14	344,80
			14	344,80
25/07/2025	08:50:55,504	15		344,40
			15	344,40
			15	344,40
25/07/2025	08:50:17,795	10		343,60
			10	343,60
			10	343,60
25/07/2025	08:49:58,685	9		343,60
			9	343,60
			9	343,60
25/07/2025	08:49:32,766	10		343,60
			10	343,60
			10	343,60
25/07/2025	08:48:27,408	1		344,40
			1	344,40
			1	344,40
25/07/2025	08:45:42,140	1		343,60
			1	343,60
			1	343,60
25/07/2025	08:45:35,337	144		343,60
			100	343,60
			144	343,60
			2	343,60
			42	343,60
25/07/2025	08:44:09,877	5		344,40
			5	344,40
			5	344,40
25/07/2025	08:43:50,721	3		344,40
			3	344,40
			3	344,40
25/07/2025	08:41:55,089	8		344,40
			8	344,40
			8	344,40
25/07/2025	08:41:50,075	1		344,40
			1	344,40
			1	344,40
25/07/2025	08:41:38,628	5		344,40
			5	344,40
			5	344,40
25/07/2025	08:41:24,568	9		344,40
			9	344,40
			9	344,40
25/07/2025	08:41:22,480	14		344,40
			14	344,40
			14	344,40
25/07/2025	08:40:50,451	8		344,00
			8	344,00
			8	344,00
25/07/2025	08:39:39,150	20		344,00
			20	344,00
			20	344,00
25/07/2025	08:39:10,803	2		344,80
			2	344,80
			2	344,80
25/07/2025	08:34:45,209	30		344,00
			30	344,00
			30	344,00
25/07/2025	08:31:14,248	100		343,60
			100	343,60
			100	343,60
25/07/2025	08:31:13,844	200		343,80
			200	343,80
			200	343,80
25/07/2025	08:30:02,021	1		343,60
			1	343,60
			1	343,60
25/07/2025	08:29:58,528	25		343,60
			25	343,60
			25	343,60
25/07/2025	08:26:34,656	3		343,60
			3	343,60
			3	343,60
25/07/2025	08:24:38,883	15		344,80
			15	344,80
			15	344,80
25/07/2025	08:23:11,795	10		344,80
			10	344,80
			10	344,80
25/07/2025	08:22:26,994	29		344,80
			29	344,80
			29	344,80
25/07/2025	08:18:58,412	40		344,80
			40	344,80
			40	344,80
25/07/2025	08:17:34,807	30		343,50
			30	343,50
			30	343,50
25/07/2025	08:17:06,036	25		345,00
			25	345,00
			25	345,00
25/07/2025	08:17:05,240	50		345,00
			50	345,00
			50	345,00
25/07/2025	08:14:32,520	335		344,00
			70	344,00
			265	344,00
			130	344,00
			200	344,00
			5	344,00
25/07/2025	08:14:26,015	100		344,10
			100	344,10
			100	344,10
25/07/2025	08:14:09,412	30		344,10
			30	344,10
			30	344,10
25/07/2025	08:14:03,477	60		344,10
			60	344,10
			60	344,10
25/07/2025	08:12:34,538	2		344,10
			2	344,10
			2	344,10
25/07/2025	08:12:33,507	1		345,00
			1	345,00
			1	345,00
25/07/2025	08:09:00,714	43		344,10
			43	344,10
			43	344,10
25/07/2025	08:07:29,669	57		344,10
			57	344,10
			57	344,10
25/07/2025	08:07:03,867	9		343,50
			9	343,50
			9	343,50
25/07/2025	08:07:03,786	146		343,50
			16	343,50
			146	343,50
			130	343,50
25/07/2025	08:06:57,998	129		344,00
			29	344,00
			129	344,00
			100	344,00
25/07/2025	08:06:49,813	40		344,10
			40	344,10
			40	344,10
25/07/2025	08:05:39,593	8		344,10
			8	344,10
			3	344,10
			5	344,10
25/07/2025	08:05:27,681	50		344,10
			50	344,10
			50	344,10
25/07/2025	08:05:09,810	19		345,40
			19	345,40
			19	345,40
25/07/2025	08:05:09,062	50		345,40
			50	345,40
			50	345,40
25/07/2025	08:05:08,908	50		345,40
			50	345,40
			50	345,40
25/07/2025	08:05:08,821	50		345,40
			50	345,40
			50	345,40
25/07/2025	08:05:08,642	50		345,40
			50	345,40
			50	345,40
25/07/2025	08:05:08,519	50		345,40
			50	345,40
			50	345,40
25/07/2025	08:05:08,405	50		345,40
			50	345,40
			50	345,40
25/07/2025	08:05:02,234	59		345,40
			5	345,40
			59	345,40
			54	345,40
25/07/2025	08:00:27,597	5		344,10
			5	344,10
			5	344,10
25/07/2025	07:59:28,693	100		345,00
			100	345,00
			100	345,00
25/07/2025	07:58:18,099	21		343,60
			21	343,60
			21	343,60
25/07/2025	07:56:44,816	80		344,00
			80	344,00
			80	344,00
25/07/2025	07:56:31,701	34		343,50
			34	343,50
			34	343,50
25/07/2025	07:56:23,886	50		343,50
			50	343,50
			50	343,50
25/07/2025	07:55:06,296	1		345,00
			1	345,00
			1	345,00
25/07/2025	07:54:27,186	23		343,10
			23	343,10
			23	343,10
25/07/2025	07:54:05,051	10		345,00
			10	345,00
			10	345,00
25/07/2025	07:53:36,388	200		344,10
			200	344,10
			200	344,10
25/07/2025	07:53:16,838	31		343,10
			25	343,10
			3	343,10
			31	343,10
			3	343,10
25/07/2025	07:53:16,788	31		343,10
			31	343,10
			31	343,10
25/07/2025	07:52:44,029	200		344,10
			200	344,10
			200	344,10
25/07/2025	07:52:35,563	78		344,20
			78	344,20
			78	344,20
25/07/2025	07:52:35,477	200		344,20
			200	344,20
			150	344,20
			50	344,20
25/07/2025	07:52:35,390	3		344,60
			3	344,60
			3	344,60
25/07/2025	07:52:35,009	8		344,60
			8	344,60
			8	344,60
25/07/2025	07:52:08,463	50		344,70
			50	344,70
			50	344,70
25/07/2025	07:52:07,364	3		346,00
			3	346,00
			3	346,00
25/07/2025	07:50:54,349	29		346,00
			29	346,00
			29	346,00
25/07/2025	07:48:59,878	10		346,00
			10	346,00
			10	346,00
25/07/2025	07:48:54,134	90		344,60
			90	344,60
			90	344,60
25/07/2025	07:48:16,489	7		346,00
			7	346,00
			7	346,00
25/07/2025	07:46:28,871	100		345,50
			100	345,50
			100	345,50

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

PUMA SE

Achat: 20,49 / Vente: 20,51
Volume: 1 249 445
-16,12%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
25/07/2025 @ 15:19:09

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