Tradegate Exchange

Gamestop Corp. Class A

601

503

20,05

Date	Heure	Volume	Volume de transactions	Cours
16/06/2025	19:40:28,287	1 000		20,05
			1 000	20,05
			1 000	20,05
16/06/2025	19:34:33,739	500		20,075
			500	20,075
			500	20,075
16/06/2025	19:31:40,081	5		20,085
			5	20,085
			5	20,085
16/06/2025	19:30:12,771	80		20,125
			80	20,125
			80	20,125
16/06/2025	19:22:07,379	10		20,06
			10	20,06
			10	20,06
16/06/2025	19:19:58,817	49		20,01
			49	20,01
			49	20,01
16/06/2025	19:19:21,164	150		20,02
			150	20,02
			150	20,02
16/06/2025	19:14:47,420	100		20,13
			100	20,13
			100	20,13
16/06/2025	19:14:36,671	5		20,13
			5	20,13
			5	20,13
16/06/2025	19:12:04,527	20		20,10
			20	20,10
			20	20,10
16/06/2025	19:07:58,190	4		20,035
			4	20,035
			4	20,035
16/06/2025	19:07:37,209	60		20,025
			60	20,025
			60	20,025
16/06/2025	19:05:01,518	500		20,155
			500	20,155
			500	20,155
16/06/2025	19:04:42,688	240		20,155
			240	20,155
			240	20,155
16/06/2025	19:01:30,084	84		20,175
			84	20,175
			84	20,175
16/06/2025	18:59:28,410	59		20,13
			59	20,13
			59	20,13
16/06/2025	18:59:27,540	400		20,13
			400	20,13
			400	20,13
16/06/2025	18:58:49,907	35		20,125
			35	20,125
			35	20,125
16/06/2025	18:55:52,932	35		20,03
			35	20,03
			35	20,03
16/06/2025	18:53:20,745	500		20,135
			25	20,135
			475	20,135
			500	20,135
16/06/2025	18:49:57,519	5		20,085
			5	20,085
			5	20,085
16/06/2025	18:43:01,006	150		20,01
			150	20,01
			150	20,01
16/06/2025	18:42:43,492	200		20,005
			200	20,005
			200	20,005
16/06/2025	18:41:41,925	1 225		20,09
			1 225	20,09
			1 225	20,09
16/06/2025	18:34:57,520	10		20,06
			10	20,06
			10	20,06
16/06/2025	18:21:21,509	248		20,06
			248	20,06
			248	20,06
16/06/2025	18:16:18,142	26		19,974
			26	19,974
			26	19,974
16/06/2025	18:14:29,766	100		20,00
			100	20,00
			100	20,00
16/06/2025	18:12:09,727	100		19,998
			100	19,998
			100	19,998
16/06/2025	18:09:22,000	10		19,998
			10	19,998
			10	19,998
16/06/2025	18:09:03,823	23		19,998
			23	19,998
			23	19,998
16/06/2025	18:02:10,334	25		20,015
			25	20,015
			25	20,015
16/06/2025	18:01:50,205	90		19,968
			90	19,968
			90	19,968
16/06/2025	17:53:28,341	1 500		19,99
			1 500	19,99
			1 500	19,99
16/06/2025	17:51:39,950	70		20,035
			70	20,035
			70	20,035
16/06/2025	17:51:29,326	120		19,992
			120	19,992
			120	19,992
16/06/2025	17:46:15,488	1 000		19,862
			1 000	19,862
			1 000	19,862
16/06/2025	17:46:04,773	74		19,812
			74	19,812
			74	19,812
16/06/2025	17:44:47,489	1 000		19,90
			1 000	19,90
			1 000	19,90
16/06/2025	17:39:31,862	72		19,908
			72	19,908
			72	19,908
16/06/2025	17:37:21,347	100		19,808
			100	19,808
			100	19,808
16/06/2025	17:37:21,216	560		19,88
			560	19,88
			560	19,88
16/06/2025	17:33:51,426	11		19,878
			11	19,878
			11	19,878
16/06/2025	17:31:34,927	100		19,88
			100	19,88
			100	19,88
16/06/2025	17:30:58,509	10		19,924
			10	19,924
			10	19,924
16/06/2025	17:30:39,458	158		19,922
			158	19,922
			158	19,922
16/06/2025	17:30:22,460	5		19,93
			5	19,93
			5	19,93
16/06/2025	17:29:48,920	30		19,95
			30	19,95
			30	19,95
16/06/2025	17:29:45,589	100		19,918
			100	19,918
			100	19,918
16/06/2025	17:27:56,254	300		20,00
			300	20,00
			300	20,00
16/06/2025	17:27:39,359	50		20,05
			50	20,05
			50	20,05
16/06/2025	17:24:55,389	500		20,015
			500	20,015
			500	20,015
16/06/2025	17:22:30,051	250		20,045
			250	20,045
			250	20,045
16/06/2025	17:21:58,468	3		20,04
			3	20,04
			3	20,04
16/06/2025	17:20:02,061	1 000		20,00
			1 000	20,00
			1 000	20,00
16/06/2025	17:16:06,480	1 216		20,03
			1 216	20,03
			1 216	20,03
16/06/2025	17:15:04,225	750		20,05
			750	20,05
			750	20,05
16/06/2025	17:14:45,477	3		20,075
			3	20,075
			3	20,075
16/06/2025	17:14:37,994	1 100		20,05
			1 100	20,05
			1 100	20,05
16/06/2025	17:14:31,468	80		20,05
			80	20,05
			80	20,05
16/06/2025	17:13:27,140	1 500		20,03
			1 500	20,03
			1 500	20,03
16/06/2025	17:13:26,414	2 784		20,03
			1 284	20,03
			2 784	20,03
			1 500	20,03
16/06/2025	17:13:23,986	1 500		20,03
			1 500	20,03
			1 500	20,03
16/06/2025	17:12:17,922	15		20,075
			15	20,075
			15	20,075
16/06/2025	17:11:16,230	450		20,085
			450	20,085
			450	20,085
16/06/2025	17:10:35,744	250		20,08
			250	20,08
			250	20,08
16/06/2025	17:10:35,268	125		20,095
			125	20,095
			125	20,095
16/06/2025	17:10:11,213	20		20,08
			20	20,08
			20	20,08
16/06/2025	17:09:56,136	500		20,07
			500	20,07
			500	20,07
16/06/2025	17:08:22,919	3		20,035
			3	20,035
			3	20,035
16/06/2025	17:07:54,044	3		20,115
			3	20,115
			3	20,115
16/06/2025	17:06:40,279	5		20,11
			5	20,11
			5	20,11
16/06/2025	17:05:55,507	500		20,10
			500	20,10
			500	20,10
16/06/2025	17:04:28,406	74		20,17
			74	20,17
			74	20,17
16/06/2025	17:03:25,327	500		20,225
			500	20,225
			500	20,225
16/06/2025	17:02:11,947	25		20,235
			25	20,235
			25	20,235
16/06/2025	17:01:51,691	1 110		20,20
			1 110	20,20
			400	20,20
			710	20,20
16/06/2025	17:01:51,601	1 490		20,20
			1 290	20,20
			1 490	20,20
			200	20,20
16/06/2025	17:01:48,288	1 015		20,175
			5	20,175
			1 010	20,175
			1 015	20,175
16/06/2025	17:01:35,205	1 490		20,165
			1 490	20,165
			1 490	20,165
16/06/2025	17:01:13,508	500		20,13
			500	20,13
			500	20,13
16/06/2025	17:01:09,854	200		20,125
			200	20,125
			200	20,125
16/06/2025	17:00:54,015	110		20,10
			110	20,10
			110	20,10
16/06/2025	17:00:23,850	1 000		20,115
			1 000	20,115
			1 000	20,115
16/06/2025	17:00:20,863	1 500		20,115
			1 500	20,115
			1 500	20,115
16/06/2025	17:00:12,674	500		20,12
			500	20,12
			500	20,12
16/06/2025	16:59:35,913	1 500		20,12
			1 500	20,12
			1 500	20,12
16/06/2025	16:57:03,651	20		20,10
			20	20,10
			20	20,10
16/06/2025	16:56:36,763	11		20,08
			11	20,08
			11	20,08
16/06/2025	16:53:39,248	150		19,948
			150	19,948
			150	19,948
16/06/2025	16:50:40,344	50		19,894
			50	19,894
			50	19,894
16/06/2025	16:48:47,403	7		19,91
			7	19,91
			7	19,91
16/06/2025	16:48:40,830	2 309		19,91
			2 309	19,91
			2 309	19,91
16/06/2025	16:47:55,793	280		19,978
			130	19,978
			250	19,978
			150	19,978
			30	19,978
16/06/2025	16:45:02,492	500		19,976
			500	19,976
			500	19,976
16/06/2025	16:41:36,941	100		20,05
			100	20,05
			100	20,05
16/06/2025	16:41:09,204	45		20,055
			45	20,055
			45	20,055
16/06/2025	16:40:44,754	1		20,06
			1	20,06
			1	20,06
16/06/2025	16:39:15,442	34		19,978
			34	19,978
			34	19,978
16/06/2025	16:38:57,631	200		20,00
			200	20,00
			200	20,00
16/06/2025	16:38:57,327	250		20,00
			250	20,00
			250	20,00
16/06/2025	16:38:54,584	50		19,998
			50	19,998
			50	19,998
16/06/2025	16:38:53,775	10		19,998
			10	19,998
			10	19,998
16/06/2025	16:37:10,506	1 000		20,10
			1 000	20,10
			1 000	20,10
16/06/2025	16:37:05,492	160		20,095
			160	20,095
			160	20,095
16/06/2025	16:36:17,189	50		20,05
			50	20,05
			50	20,05
16/06/2025	16:36:16,890	1		20,07
			1	20,07
			1	20,07
16/06/2025	16:36:00,315	600		20,00
			600	20,00
			600	20,00
16/06/2025	16:35:43,458	1		19,984
			1	19,984
			1	19,984
16/06/2025	16:35:09,131	25		19,99
			25	19,99
			25	19,99
16/06/2025	16:34:59,709	21		19,952
			21	19,952
			21	19,952
16/06/2025	16:34:40,520	14		19,988
			14	19,988
			14	19,988
16/06/2025	16:33:32,918	200		19,932
			200	19,932
			200	19,932
16/06/2025	16:33:16,411	40		19,938
			40	19,938
			40	19,938
16/06/2025	16:33:13,952	50		19,938
			50	19,938
			50	19,938
16/06/2025	16:32:38,056	50		19,924
			50	19,924
			50	19,924
16/06/2025	16:30:20,578	480		19,814
			480	19,814
			480	19,814
16/06/2025	16:30:17,286	1 520		19,814
			1 520	19,814
			1 520	19,814
16/06/2025	16:27:26,453	3		19,678
			3	19,678
			3	19,678
16/06/2025	16:27:15,289	6		19,732
			6	19,732
			6	19,732
16/06/2025	16:26:33,425	190		19,73
			190	19,73
			190	19,73
16/06/2025	16:26:29,425	100		19,75
			100	19,75
			100	19,75
16/06/2025	16:25:30,182	200		19,80
			200	19,80
			200	19,80
16/06/2025	16:25:07,002	6		19,85
			6	19,85
			6	19,85
16/06/2025	16:23:41,855	55		19,84
			55	19,84
			55	19,84
16/06/2025	16:23:36,659	11		19,886
			11	19,886
			11	19,886
16/06/2025	16:23:31,389	100		19,882
			100	19,882
			100	19,882
16/06/2025	16:23:29,263	80		19,882
			80	19,882
			80	19,882
16/06/2025	16:21:52,779	71		19,946
			71	19,946
			71	19,946
16/06/2025	16:21:15,996	470		19,94
			470	19,94
			470	19,94
16/06/2025	16:21:15,683	1 510		19,94
			1 510	19,94
			1 510	19,94
16/06/2025	16:21:08,856	1 510		19,944
			1 510	19,944
			1 510	19,944
16/06/2025	16:20:54,174	1 510		19,944
			1 510	19,944
			1 510	19,944
16/06/2025	16:20:33,858	20		19,95
			20	19,95
			20	19,95
16/06/2025	16:20:31,053	100		19,984
			100	19,984
			100	19,984
16/06/2025	16:20:30,683	25		19,98
			25	19,98
			25	19,98
16/06/2025	16:20:07,917	25		19,978
			25	19,978
			25	19,978
16/06/2025	16:19:50,610	65		19,958
			65	19,958
			65	19,958
16/06/2025	16:19:31,765	64		19,926
			64	19,926
			64	19,926
16/06/2025	16:17:28,448	750		19,978
			750	19,978
			750	19,978
16/06/2025	16:17:28,324	1 036		19,95
			1 036	19,95
			1 036	19,95
16/06/2025	16:17:07,587	100		19,932
			100	19,932
			100	19,932
16/06/2025	16:17:05,971	1 250		19,89
			1 250	19,89
			1 250	19,89
16/06/2025	16:17:05,780	1 510		19,89
			1 510	19,89
			1 510	19,89
16/06/2025	16:17:05,610	1 510		19,89
			1 510	19,89
			1 510	19,89
16/06/2025	16:16:49,507	1 510		19,88
			1 510	19,88
			1 510	19,88
16/06/2025	16:16:49,423	100		19,874
			100	19,874
			100	19,874
16/06/2025	16:16:16,109	1 520		19,83
			1 520	19,83
			1 520	19,83
16/06/2025	16:16:05,112	250		19,776
			250	19,776
			250	19,776
16/06/2025	16:13:20,265	100		19,822
			100	19,822
			100	19,822
16/06/2025	16:12:57,846	49		19,792
			49	19,792
			49	19,792
16/06/2025	16:12:11,079	8		19,75
			8	19,75
			8	19,75
16/06/2025	16:11:09,424	100		19,722
			100	19,722
			100	19,722
16/06/2025	16:10:30,044	50		19,748
			50	19,748
			50	19,748
16/06/2025	16:09:18,969	13		19,776
			13	19,776
			13	19,776
16/06/2025	16:09:05,974	50		19,748
			50	19,748
			50	19,748
16/06/2025	16:07:37,834	1 056		19,74
			1 056	19,74
			1 056	19,74
16/06/2025	16:07:34,781	200		19,786
			200	19,786
			200	19,786
16/06/2025	16:07:09,495	10		19,794
			10	19,794
			10	19,794
16/06/2025	16:06:53,750	100		19,70
			100	19,70
			100	19,70
16/06/2025	16:06:49,031	254		19,698
			254	19,698
			254	19,698
16/06/2025	16:05:04,455	12		19,708
			12	19,708
			12	19,708
16/06/2025	16:02:58,053	50		19,694
			50	19,694
			50	19,694
16/06/2025	16:02:36,944	50		19,738
			50	19,738
			50	19,738
16/06/2025	16:02:23,264	150		19,722
			150	19,722
			150	19,722
16/06/2025	16:01:52,725	100		19,776
			100	19,776
			100	19,776
16/06/2025	16:00:09,924	6		19,82
			6	19,82
			6	19,82
16/06/2025	15:58:04,427	130		19,68
			130	19,68
			130	19,68
16/06/2025	15:57:59,471	29		19,71
			29	19,71
			29	19,71
16/06/2025	15:55:53,767	120		19,706
			120	19,706
			120	19,706
16/06/2025	15:55:44,404	50		19,672
			50	19,672
			50	19,672
16/06/2025	15:52:57,744	50		19,72
			50	19,72
			50	19,72
16/06/2025	15:47:01,826	200		19,636
			200	19,636
			200	19,636
16/06/2025	15:44:37,967	100		19,56
			100	19,56
			100	19,56
16/06/2025	15:44:15,156	30		19,56
			30	19,56
			30	19,56
16/06/2025	15:44:14,334	3		19,556
			3	19,556
			3	19,556
16/06/2025	15:44:11,317	30		19,526
			30	19,526
			30	19,526
16/06/2025	15:43:34,903	13		19,542
			13	19,542
			13	19,542
16/06/2025	15:42:28,386	35		19,516
			35	19,516
			35	19,516
16/06/2025	15:40:46,790	525		19,344
			525	19,344
			525	19,344
16/06/2025	15:36:52,119	100		19,468
			100	19,468
			100	19,468
16/06/2025	15:36:38,521	165		19,474
			165	19,474
			165	19,474
16/06/2025	15:36:22,567	507		19,48
			507	19,48
			507	19,48
16/06/2025	15:35:14,769	175		19,416
			175	19,416
			175	19,416
16/06/2025	15:30:12,443	510		19,50
			510	19,50
			510	19,50
16/06/2025	15:30:12,386	1 056		19,51
			1 056	19,51
			1 056	19,51
16/06/2025	15:26:35,664	100		19,652
			100	19,652
			100	19,652
16/06/2025	15:24:40,796	510		19,608
			510	19,608
			510	19,608
16/06/2025	15:23:02,018	51		19,65
			51	19,65
			51	19,65
16/06/2025	15:22:38,262	20		19,676
			20	19,676
			20	19,676
16/06/2025	15:18:03,396	60		19,68
			60	19,68
			60	19,68
16/06/2025	15:17:18,168	40		19,684
			40	19,684
			40	19,684
16/06/2025	15:16:57,929	60		19,684
			60	19,684
			60	19,684
16/06/2025	15:15:50,331	6		19,65
			6	19,65
			6	19,65
16/06/2025	15:15:37,772	32		19,65
			25	19,65
			7	19,65
			32	19,65
16/06/2025	15:14:52,334	60		19,668
			60	19,668
			60	19,668
16/06/2025	15:14:09,771	40		19,668
			40	19,668
			40	19,668
16/06/2025	15:11:28,201	100		19,592
			100	19,592
			100	19,592
16/06/2025	15:11:27,296	100		19,592
			100	19,592
			100	19,592
16/06/2025	15:11:26,493	100		19,59
			100	19,59
			100	19,59
16/06/2025	15:11:25,791	100		19,59
			100	19,59
			100	19,59
16/06/2025	15:11:24,987	100		19,588
			100	19,588
			100	19,588
16/06/2025	15:09:15,299	1		19,578
			1	19,578
			1	19,578
16/06/2025	15:07:43,197	50		19,59
			50	19,59
			50	19,59
16/06/2025	15:06:22,440	50		19,614
			50	19,614
			50	19,614
16/06/2025	15:05:07,208	200		19,61
			137	19,61
			200	19,61
			63	19,61
16/06/2025	15:01:48,302	1		19,64
			1	19,64
			1	19,64
16/06/2025	14:57:32,781	3		19,596
			3	19,596
			3	19,596
16/06/2025	14:55:59,014	100		19,646
			100	19,646
			100	19,646
16/06/2025	14:51:05,411	500		19,632
			500	19,632
			500	19,632
16/06/2025	14:49:12,701	2		19,636
			2	19,636
			2	19,636
16/06/2025	14:45:41,474	17		19,634
			17	19,634
			17	19,634
16/06/2025	14:44:08,231	60		19,62
			60	19,62
			60	19,62
16/06/2025	14:37:14,113	52		19,63
			52	19,63
			52	19,63
16/06/2025	14:36:57,169	510		19,63
			510	19,63
			510	19,63
16/06/2025	14:36:27,501	510		19,588
			510	19,588
			510	19,588
16/06/2025	14:36:22,517	490		19,574
			490	19,574
			490	19,574
16/06/2025	14:36:06,845	510		19,596
			510	19,596
			510	19,596
16/06/2025	14:35:37,233	3		19,568
			3	19,568
			3	19,568
16/06/2025	14:35:32,229	4		19,602
			4	19,602
			4	19,602
16/06/2025	14:35:01,516	62		19,602
			62	19,602
			62	19,602
16/06/2025	14:33:41,832	4		19,612
			4	19,612
			4	19,612
16/06/2025	14:30:15,370	2		19,63
			2	19,63
			2	19,63
16/06/2025	14:26:48,540	26		19,636
			26	19,636
			26	19,636
16/06/2025	14:23:52,092	10		19,622
			10	19,622
			10	19,622
16/06/2025	14:23:38,204	100		19,624
			100	19,624
			100	19,624
16/06/2025	14:03:04,561	50		19,566
			50	19,566
			50	19,566
16/06/2025	14:02:50,725	480		19,564
			480	19,564
			480	19,564
16/06/2025	14:02:42,975	520		19,564
			520	19,564
			520	19,564
16/06/2025	14:02:24,131	138		19,562
			138	19,562
			138	19,562
16/06/2025	13:51:48,281	100		19,546
			100	19,546
			100	19,546
16/06/2025	13:51:06,754	384		19,50
			33	19,50
			100	19,50
			200	19,50
			384	19,50
			51	19,50
16/06/2025	13:49:53,506	500		19,50
			500	19,50
			500	19,50
16/06/2025	13:48:23,934	520		19,51
			520	19,51
			520	19,51
16/06/2025	13:41:39,877	4		19,638
			4	19,638
			4	19,638
16/06/2025	13:36:03,163	430		19,62
			430	19,62
			400	19,62
			30	19,62
16/06/2025	13:35:45,425	430		19,622
			430	19,622
			430	19,622
16/06/2025	13:30:18,421	4		19,574
			4	19,574
			4	19,574
16/06/2025	13:28:35,875	40		19,614
			40	19,614
			40	19,614
16/06/2025	13:27:51,802	150		19,62
			150	19,62
			100	19,62
			50	19,62
16/06/2025	13:24:23,386	30		19,61
			30	19,61
			30	19,61
16/06/2025	13:24:18,336	50		19,612
			50	19,612
			50	19,612
16/06/2025	13:21:11,379	1		19,574
			1	19,574
			1	19,574
16/06/2025	13:21:01,009	85		19,61
			85	19,61
			85	19,61
16/06/2025	13:13:30,684	100		19,59
			100	19,59
			100	19,59
16/06/2025	13:13:29,880	100		19,59
			100	19,59
			100	19,59
16/06/2025	13:13:29,175	100		19,59
			100	19,59
			100	19,59
16/06/2025	13:13:28,373	100		19,59
			100	19,59
			100	19,59
16/06/2025	13:13:27,567	100		19,59
			100	19,59
			100	19,59
16/06/2025	13:12:43,904	100		19,60
			100	19,60
			100	19,60
16/06/2025	13:12:41,571	55		19,60
			55	19,60
			13	19,60
			42	19,60
16/06/2025	13:12:34,495	30		19,614
			30	19,614
			30	19,614
16/06/2025	13:09:17,177	26		19,658
			26	19,658
			26	19,658
16/06/2025	12:57:46,334	100		19,738
			100	19,738
			100	19,738
16/06/2025	12:56:23,590	15		19,704
			15	19,704
			15	19,704
16/06/2025	12:52:20,614	7		19,692
			7	19,692
			7	19,692
16/06/2025	12:51:27,954	100		19,69
			100	19,69
			100	19,69
16/06/2025	12:47:37,945	10		19,692
			10	19,692
			10	19,692
16/06/2025	12:47:29,003	51		19,692
			51	19,692
			51	19,692
16/06/2025	12:47:17,826	250		19,70
			250	19,70
			250	19,70
16/06/2025	12:47:08,625	198		19,702
			198	19,702
			198	19,702
16/06/2025	12:47:08,440	254		19,702
			254	19,702
			254	19,702
16/06/2025	12:46:13,936	39		19,696
			39	19,696
			39	19,696
16/06/2025	12:44:57,673	1		19,714
			1	19,714
			1	19,714
16/06/2025	12:44:08,482	510		19,668
			510	19,668
			510	19,668
16/06/2025	12:41:57,297	50		19,716
			50	19,716
			50	19,716
16/06/2025	12:40:59,907	510		19,668
			50	19,668
			460	19,668
			510	19,668
16/06/2025	12:38:38,078	50		19,722
			50	19,722
			50	19,722
16/06/2025	12:37:49,769	150		19,72
			150	19,72
			150	19,72
16/06/2025	12:35:46,455	220		19,624
			220	19,624
			220	19,624
16/06/2025	12:35:37,598	124		19,688
			124	19,688
			124	19,688
16/06/2025	12:35:31,527	510		19,688
			510	19,688
			510	19,688
16/06/2025	12:34:44,707	1		19,682
			1	19,682
			1	19,682
16/06/2025	12:34:43,536	40		19,682
			40	19,682
			40	19,682
16/06/2025	12:33:21,067	262		19,67
			262	19,67
			262	19,67
16/06/2025	12:33:07,913	126		19,668
			126	19,668
			126	19,668
16/06/2025	12:33:02,081	126		19,668
			126	19,668
			126	19,668
16/06/2025	12:31:01,783	100		19,668
			100	19,668
			100	19,668
16/06/2025	12:30:20,700	100		19,668
			100	19,668
			100	19,668
16/06/2025	12:28:22,458	50		19,668
			50	19,668
			50	19,668
16/06/2025	12:26:32,849	500		19,64
			500	19,64
			500	19,64
16/06/2025	12:26:24,046	150		19,668
			150	19,668
			150	19,668
16/06/2025	12:24:44,228	50		19,668
			50	19,668
			50	19,668
16/06/2025	12:24:13,361	80		19,698
			80	19,698
			80	19,698
16/06/2025	12:24:01,008	120		19,70
			120	19,70
			120	19,70
16/06/2025	12:22:59,319	35		19,714
			35	19,714
			35	19,714
16/06/2025	12:17:42,540	10		19,646
			10	19,646
			10	19,646
16/06/2025	12:17:21,663	100		19,642
			100	19,642
			100	19,642
16/06/2025	12:15:00,271	6		19,646
			6	19,646
			6	19,646
16/06/2025	12:14:18,905	100		19,616
			100	19,616
			100	19,616
16/06/2025	12:09:58,485	112		19,624
			112	19,624
			112	19,624
16/06/2025	12:09:06,925	50		19,63
			50	19,63
			50	19,63
16/06/2025	12:07:33,982	10		19,628
			10	19,628
			10	19,628
16/06/2025	12:06:05,142	18		19,624
			18	19,624
			18	19,624
16/06/2025	12:05:03,848	220		19,60
			220	19,60
			220	19,60
16/06/2025	12:05:03,775	256		19,602
			256	19,602
			256	19,602
16/06/2025	12:04:28,337	256		19,602
			256	19,602
			256	19,602
16/06/2025	12:01:59,154	50		19,634
			50	19,634
			50	19,634
16/06/2025	11:59:31,184	50		19,634
			50	19,634
			50	19,634
16/06/2025	11:58:49,668	480		19,606
			480	19,606
			480	19,606
16/06/2025	11:58:48,835	510		19,606
			510	19,606
			510	19,606
16/06/2025	11:58:27,369	510		19,606
			510	19,606
			510	19,606
16/06/2025	11:55:00,845	81		19,606
			81	19,606
			81	19,606
16/06/2025	11:52:59,492	158		19,612
			158	19,612
			158	19,612
16/06/2025	11:51:35,084	2		19,562
			2	19,562
			2	19,562
16/06/2025	11:48:49,860	100		19,666
			100	19,666
			100	19,666
16/06/2025	11:48:17,169	300		19,654
			300	19,654
			300	19,654
16/06/2025	11:38:49,455	10		19,662
			10	19,662
			10	19,662
16/06/2025	11:38:10,901	20		19,664
			20	19,664
			20	19,664
16/06/2025	11:36:52,392	115		19,69
			115	19,69
			115	19,69
16/06/2025	11:35:06,914	510		19,656
			510	19,656
			510	19,656
16/06/2025	11:33:08,212	490		19,69
			490	19,69
			490	19,69
16/06/2025	11:32:55,225	510		19,66
			510	19,66
			510	19,66
16/06/2025	11:29:58,199	100		19,606
			100	19,606
			100	19,606
16/06/2025	11:28:05,059	510		19,632
			510	19,632
			510	19,632
16/06/2025	11:27:56,497	76		19,662
			50	19,662
			26	19,662
			76	19,662
16/06/2025	11:27:10,745	500		19,638
			500	19,638
			500	19,638
16/06/2025	11:26:01,506	2 908		19,63
			50	19,63
			2 858	19,63
			2 000	19,63
			908	19,63
16/06/2025	11:25:25,593	510		19,626
			510	19,626
			510	19,626
16/06/2025	11:22:20,326	847		19,618
			847	19,618
			847	19,618
16/06/2025	11:22:09,969	643		19,62
			643	19,62
			643	19,62
16/06/2025	11:21:46,322	510		19,63
			510	19,63
			510	19,63
16/06/2025	11:20:52,943	143		19,562
			143	19,562
			143	19,562
16/06/2025	11:20:37,071	210		19,562
			210	19,562
			210	19,562
16/06/2025	11:20:26,031	500		19,562
			500	19,562
			500	19,562
16/06/2025	11:19:13,929	50		19,63
			50	19,63
			50	19,63
16/06/2025	11:16:47,014	20		19,636
			20	19,636
			20	19,636

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: 1 756,50
Vente: 1 760,00
Volume: 73 143
-1,68%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/06/2025 @ 19:40:43

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