Tradegate Exchange

Microsoft Corp.

435

385

382,65

Date	Heure	Volume	Volume de transactions	Cours
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
07/05/2025	10:17:43,888	10		381,95
			10	381,95
			10	381,95
07/05/2025	10:17:38,885	25		382,00
			25	382,00
			25	382,00
07/05/2025	10:16:12,363	2		382,25
			2	382,25
			2	382,25
07/05/2025	10:14:13,614	26		382,40
			26	382,40
			26	382,40
07/05/2025	10:13:38,183	2		382,10
			2	382,10
			2	382,10
07/05/2025	10:13:14,601	20		382,20
			20	382,20
			20	382,20
07/05/2025	10:13:01,339	1		382,20
			1	382,20
			1	382,20
07/05/2025	10:11:32,092	5		382,45
			5	382,45
			5	382,45
07/05/2025	10:10:14,403	9		382,45
			9	382,45
			9	382,45
07/05/2025	10:09:32,695	120		382,60
			120	382,60
			120	382,60
07/05/2025	10:08:26,785	5		382,25
			5	382,25
			5	382,25
07/05/2025	10:07:31,900	700		382,85
			700	382,85
			700	382,85
07/05/2025	10:07:25,116	300		382,65
			300	382,65
			300	382,65
07/05/2025	10:07:14,457	43		382,60
			43	382,60
			43	382,60
07/05/2025	10:05:27,769	6		382,60
			6	382,60
			6	382,60
07/05/2025	10:05:19,137	10		382,65
			10	382,65
			10	382,65
07/05/2025	10:05:00,296	2		382,45
			2	382,45
			2	382,45
07/05/2025	10:04:18,293	44		382,45
			44	382,45
			44	382,45
07/05/2025	10:03:03,178	20		382,85
			20	382,85
			20	382,85
07/05/2025	10:02:33,228	31		383,45
			31	383,45
			31	383,45
07/05/2025	10:01:52,789	5		382,75
			5	382,75
			5	382,75
07/05/2025	10:01:49,686	21		382,75
			21	382,75
			21	382,75
07/05/2025	10:01:23,309	25		383,05
			25	383,05
			25	383,05
07/05/2025	10:00:16,592	65		383,75
			5	383,75
			53	383,75
			7	383,75
			65	383,75
07/05/2025	09:57:44,076	75		383,75
			75	383,75
			75	383,75
07/05/2025	09:56:59,356	7		383,75
			7	383,75
			7	383,75
07/05/2025	09:56:04,663	3		383,75
			3	383,75
			3	383,75
07/05/2025	09:54:27,414	1		383,55
			1	383,55
			1	383,55
07/05/2025	09:54:22,565	5		383,75
			5	383,75
			5	383,75
07/05/2025	09:53:53,584	1		383,75
			1	383,75
			1	383,75
07/05/2025	09:51:43,458	50		383,30
			50	383,30
			50	383,30
07/05/2025	09:49:50,887	4		383,30
			4	383,30
			4	383,30
07/05/2025	09:49:28,344	3		383,20
			3	383,20
			3	383,20
07/05/2025	09:49:04,859	5		383,65
			5	383,65
			5	383,65
07/05/2025	09:48:56,439	1		383,65
			1	383,65
			1	383,65
07/05/2025	09:48:45,272	1		383,65
			1	383,65
			1	383,65
07/05/2025	09:48:13,461	10		383,25
			10	383,25
			10	383,25
07/05/2025	09:47:32,308	3		383,65
			3	383,65
			3	383,65
07/05/2025	09:46:51,837	4		383,65
			4	383,65
			4	383,65
07/05/2025	09:46:51,220	15		383,20
			15	383,20
			15	383,20
07/05/2025	09:45:19,334	10		383,25
			10	383,25
			10	383,25
07/05/2025	09:44:46,463	1		383,70
			1	383,70
			1	383,70
07/05/2025	09:44:32,136	1		383,70
			1	383,70
			1	383,70
07/05/2025	09:43:39,324	10		383,75
			10	383,75
			10	383,75
07/05/2025	09:43:13,605	16		383,75
			16	383,75
			16	383,75
07/05/2025	09:43:12,514	8		383,35
			8	383,35
			8	383,35
07/05/2025	09:42:49,966	2		383,75
			2	383,75
			2	383,75
07/05/2025	09:41:58,450	20		383,75
			20	383,75
			20	383,75
07/05/2025	09:40:26,917	20		383,75
			20	383,75
			20	383,75
07/05/2025	09:40:06,671	3		383,75
			3	383,75
			3	383,75
07/05/2025	09:39:47,458	2		383,40
			2	383,40
			2	383,40
07/05/2025	09:38:56,440	50		383,20
			50	383,20
			50	383,20
07/05/2025	09:37:57,197	3		383,40
			3	383,40
			3	383,40
07/05/2025	09:36:18,463	5		383,20
			5	383,20
			5	383,20
07/05/2025	09:33:27,768	10		383,35
			10	383,35
			10	383,35
07/05/2025	09:32:51,266	60		383,00
			60	383,00
			60	383,00
07/05/2025	09:32:36,642	300		383,10
			300	383,10
			300	383,10
07/05/2025	09:32:35,990	80		383,40
			80	383,40
			80	383,40
07/05/2025	09:32:23,743	186		383,35
			186	383,35
			136	383,35
			50	383,35
07/05/2025	09:31:31,797	10		383,25
			10	383,25
			10	383,25
07/05/2025	09:30:51,096	12		382,95
			12	382,95
			12	382,95
07/05/2025	09:30:50,335	15		383,25
			15	383,25
			15	383,25
07/05/2025	09:30:11,329	10		382,95
			10	382,95
			10	382,95
07/05/2025	09:29:47,623	1		382,95
			1	382,95
			1	382,95
07/05/2025	09:29:14,575	2		383,25
			2	383,25
			2	383,25
07/05/2025	09:29:07,526	41		383,30
			41	383,30
			41	383,30
07/05/2025	09:28:56,144	5		383,30
			5	383,30
			5	383,30
07/05/2025	09:27:24,442	20		383,25
			20	383,25
			20	383,25
07/05/2025	09:27:18,680	20		383,00
			20	383,00
			20	383,00
07/05/2025	09:27:02,553	26		383,25
			26	383,25
			26	383,25
07/05/2025	09:27:00,232	20		383,20
			20	383,20
			20	383,20
07/05/2025	09:26:02,958	61		383,25
			61	383,25
			61	383,25
07/05/2025	09:25:04,610	6		383,25
			6	383,25
			6	383,25
07/05/2025	09:23:06,252	7		383,25
			7	383,25
			7	383,25
07/05/2025	09:23:03,314	40		382,80
			33	382,80
			40	382,80
			7	382,80
07/05/2025	09:22:05,491	61		383,25
			61	383,25
			61	383,25
07/05/2025	09:22:00,369	61		383,25
			61	383,25
			46	383,25
			15	383,25
07/05/2025	09:21:39,766	10		383,25
			10	383,25
			10	383,25
07/05/2025	09:20:45,118	61		383,00
			61	383,00
			61	383,00
07/05/2025	09:20:30,680	28		383,00
			28	383,00
			28	383,00
07/05/2025	09:20:28,244	61		383,00
			61	383,00
			61	383,00
07/05/2025	09:20:23,294	10		382,65
			10	382,65
			10	382,65
07/05/2025	09:19:59,278	30		383,00
			30	383,00
			30	383,00
07/05/2025	09:19:44,901	70		382,55
			70	382,55
			55	382,55
			15	382,55
07/05/2025	09:19:36,305	13		383,00
			13	383,00
			13	383,00
07/05/2025	09:18:26,589	2		382,55
			2	382,55
			2	382,55
07/05/2025	09:17:50,820	20		383,00
			15	383,00
			20	383,00
			5	383,00
07/05/2025	09:16:06,191	1		383,05
			1	383,05
			1	383,05
07/05/2025	09:15:51,691	285		382,75
			285	382,75
			285	382,75
07/05/2025	09:15:51,511	15		382,75
			15	382,75
			15	382,75
07/05/2025	09:13:11,443	50		383,30
			15	383,30
			50	383,30
			20	383,30
			15	383,30
07/05/2025	09:12:46,349	50		382,80
			50	382,80
			50	382,80
07/05/2025	09:12:19,661	1		383,30
			1	383,30
			1	383,30
07/05/2025	09:11:43,644	11		382,80
			11	382,80
			11	382,80
07/05/2025	09:10:14,074	8		382,80
			8	382,80
			8	382,80
07/05/2025	09:10:11,686	15		382,75
			15	382,75
			15	382,75
07/05/2025	09:09:42,415	4		383,30
			4	383,30
			4	383,30
07/05/2025	09:09:27,888	1		383,30
			1	383,30
			1	383,30
07/05/2025	09:09:21,105	2		382,65
			2	382,65
			2	382,65
07/05/2025	09:09:10,572	2		383,30
			2	383,30
			2	383,30
07/05/2025	09:07:43,991	100		383,15
			100	383,15
			100	383,15
07/05/2025	09:07:39,583	26		383,30
			26	383,30
			26	383,30
07/05/2025	09:07:21,692	150		382,60
			135	382,60
			150	382,60
			15	382,60
07/05/2025	09:06:29,608	10		382,55
			10	382,55
			10	382,55
07/05/2025	09:05:12,966	28		383,15
			28	383,15
			28	383,15
07/05/2025	09:05:10,636	15		382,80
			15	382,80
			15	382,80
07/05/2025	09:03:19,892	15		382,85
			15	382,85
			15	382,85
07/05/2025	09:02:19,291	76		382,85
			76	382,85
			76	382,85
07/05/2025	09:01:54,430	1		382,85
			1	382,85
			1	382,85
07/05/2025	09:01:49,150	1		382,85
			1	382,85
			1	382,85
07/05/2025	09:01:32,805	8		382,85
			8	382,85
			8	382,85
07/05/2025	09:01:22,196	1		382,85
			1	382,85
			1	382,85
07/05/2025	08:59:40,875	10		382,95
			10	382,95
			10	382,95
07/05/2025	08:59:32,243	3		382,60
			3	382,60
			3	382,60
07/05/2025	08:59:11,814	2		382,95
			2	382,95
			2	382,95
07/05/2025	08:57:37,847	52		382,95
			52	382,95
			52	382,95
07/05/2025	08:55:59,447	1		382,95
			1	382,95
			1	382,95
07/05/2025	08:54:31,796	2		382,35
			2	382,35
			2	382,35
07/05/2025	08:54:19,801	2		382,95
			2	382,95
			2	382,95
07/05/2025	08:51:36,558	10		382,25
			10	382,25
			10	382,25
07/05/2025	08:50:52,115	25		383,00
			25	383,00
			25	383,00
07/05/2025	08:50:39,428	5		382,50
			5	382,50
			5	382,50
07/05/2025	08:50:36,014	50		382,60
			50	382,60
			50	382,60
07/05/2025	08:50:31,226	197		382,80
			197	382,80
			197	382,80
07/05/2025	08:50:23,748	197		382,85
			197	382,85
			197	382,85
07/05/2025	08:50:13,271	1		383,10
			1	383,10
			1	383,10
07/05/2025	08:49:11,792	1		383,30
			1	383,30
			1	383,30
07/05/2025	08:47:39,110	3		382,85
			3	382,85
			3	382,85

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: 1 637,00
Vente: 1 637,50
Volume: 55 190
-0,58%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 13:45:43

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