Tradegate Exchange

Microsoft Corp.

1602

1410

389,80

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	21:59:09,493	9		389,80
			9	389,80
			9	389,80
08/05/2025	21:59:09,423	127		389,80
			50	389,80
			6	389,80
			3	389,80
			61	389,80
			127	389,80
			7	389,80
08/05/2025	21:59:09,298	10		390,00
			10	390,00
			10	390,00
08/05/2025	21:57:51,161	5		390,30
			5	390,30
			5	390,30
08/05/2025	21:55:51,685	21		390,05
			21	390,05
			21	390,05
08/05/2025	21:55:47,551	106		390,30
			100	390,30
			106	390,30
			6	390,30
08/05/2025	21:55:35,200	20		390,35
			20	390,35
			20	390,35
08/05/2025	21:55:03,588	84		390,50
			84	390,50
			84	390,50
08/05/2025	21:55:03,441	50		390,50
			4	390,50
			46	390,50
			50	390,50
08/05/2025	21:54:20,538	5		391,05
			5	391,05
			5	391,05
08/05/2025	21:54:04,775	3		390,85
			3	390,85
			3	390,85
08/05/2025	21:52:03,794	4		391,55
			4	391,55
			4	391,55
08/05/2025	21:50:38,904	180		391,40
			180	391,40
			180	391,40
08/05/2025	21:50:12,607	2		391,90
			2	391,90
			2	391,90
08/05/2025	21:50:07,260	150		391,85
			150	391,85
			150	391,85
08/05/2025	21:50:06,936	6		391,90
			6	391,90
			6	391,90
08/05/2025	21:49:53,861	33		392,10
			33	392,10
			33	392,10
08/05/2025	21:49:09,792	5		392,15
			5	392,15
			5	392,15
08/05/2025	21:48:28,434	3		392,40
			3	392,40
			3	392,40
08/05/2025	21:47:57,745	50		392,45
			50	392,45
			50	392,45
08/05/2025	21:45:38,645	40		391,85
			40	391,85
			40	391,85
08/05/2025	21:45:38,560	10		392,00
			10	392,00
			10	392,00
08/05/2025	21:45:27,011	1		392,35
			1	392,35
			1	392,35
08/05/2025	21:43:31,010	8		392,25
			8	392,25
			8	392,25
08/05/2025	21:40:29,640	4		392,45
			4	392,45
			4	392,45
08/05/2025	21:39:10,340	37		392,60
			37	392,60
			37	392,60
08/05/2025	21:39:09,229	25		392,40
			10	392,40
			25	392,40
			15	392,40
08/05/2025	21:38:44,440	6		392,55
			6	392,55
			6	392,55
08/05/2025	21:37:51,765	3		392,65
			3	392,65
			3	392,65
08/05/2025	21:36:27,344	2		392,40
			2	392,40
			2	392,40
08/05/2025	21:36:00,729	180		392,75
			180	392,75
			180	392,75
08/05/2025	21:35:23,788	7		393,35
			7	393,35
			7	393,35
08/05/2025	21:34:07,540	25		393,35
			25	393,35
			25	393,35
08/05/2025	21:33:55,203	30		393,25
			30	393,25
			30	393,25
08/05/2025	21:31:43,986	1		393,50
			1	393,50
			1	393,50
08/05/2025	21:31:38,912	10		393,65
			10	393,65
			10	393,65
08/05/2025	21:31:03,492	3		394,05
			3	394,05
			3	394,05
08/05/2025	21:29:16,590	5		394,25
			5	394,25
			5	394,25
08/05/2025	21:29:12,923	6		394,40
			6	394,40
			6	394,40
08/05/2025	21:28:31,595	3		394,25
			3	394,25
			3	394,25
08/05/2025	21:28:15,786	100		394,35
			100	394,35
			100	394,35
08/05/2025	21:27:47,679	3		394,15
			3	394,15
			3	394,15
08/05/2025	21:27:04,047	3		394,15
			3	394,15
			3	394,15
08/05/2025	21:26:46,952	10		394,55
			10	394,55
			10	394,55
08/05/2025	21:26:46,055	10		394,35
			10	394,35
			10	394,35
08/05/2025	21:25:01,689	41		394,35
			41	394,35
			41	394,35
08/05/2025	21:24:15,486	30		394,50
			30	394,50
			30	394,50
08/05/2025	21:24:02,635	5		394,45
			5	394,45
			5	394,45
08/05/2025	21:24:01,983	3		394,45
			3	394,45
			3	394,45
08/05/2025	21:23:56,655	2		394,45
			2	394,45
			2	394,45
08/05/2025	21:23:25,344	29		394,25
			29	394,25
			29	394,25
08/05/2025	21:21:40,704	3		394,25
			3	394,25
			3	394,25
08/05/2025	21:20:29,284	10		394,35
			10	394,35
			10	394,35
08/05/2025	21:19:47,096	5		393,80
			5	393,80
			5	393,80
08/05/2025	21:18:46,207	15		393,70
			15	393,70
			15	393,70
08/05/2025	21:15:06,700	50		393,70
			50	393,70
			50	393,70
08/05/2025	21:15:06,186	1		393,50
			1	393,50
			1	393,50
08/05/2025	21:13:12,420	3		393,50
			3	393,50
			3	393,50
08/05/2025	21:12:57,764	1		393,70
			1	393,70
			1	393,70
08/05/2025	21:11:40,319	10		393,25
			10	393,25
			10	393,25
08/05/2025	21:10:33,902	13		393,10
			13	393,10
			13	393,10
08/05/2025	21:09:15,714	67		393,40
			67	393,40
			67	393,40
08/05/2025	21:08:11,940	15		393,35
			15	393,35
			15	393,35
08/05/2025	21:06:53,761	1		393,45
			1	393,45
			1	393,45
08/05/2025	21:06:06,279	15		393,70
			15	393,70
			15	393,70
08/05/2025	21:05:55,005	15		393,80
			15	393,80
			15	393,80
08/05/2025	21:05:29,816	30		393,85
			30	393,85
			30	393,85
08/05/2025	21:05:20,368	2		394,05
			2	394,05
			2	394,05
08/05/2025	21:04:52,175	8		393,90
			8	393,90
			8	393,90
08/05/2025	21:03:43,627	100		393,75
			100	393,75
			100	393,75
08/05/2025	21:03:37,933	500		393,75
			500	393,75
			500	393,75
08/05/2025	21:03:37,620	8		393,75
			8	393,75
			8	393,75
08/05/2025	21:02:59,157	5		393,75
			5	393,75
			5	393,75
08/05/2025	21:02:37,848	2		393,30
			2	393,30
			2	393,30
08/05/2025	21:02:08,910	10		393,35
			10	393,35
			10	393,35
08/05/2025	21:01:26,254	5		393,55
			5	393,55
			5	393,55
08/05/2025	21:01:12,256	5		393,35
			5	393,35
			5	393,35
08/05/2025	21:01:00,217	10		393,50
			10	393,50
			10	393,50
08/05/2025	21:00:18,349	10		393,95
			10	393,95
			10	393,95
08/05/2025	20:59:35,742	30		393,90
			30	393,90
			30	393,90
08/05/2025	20:59:20,708	1		394,10
			1	394,10
			1	394,10
08/05/2025	20:59:19,903	7		394,10
			7	394,10
			7	394,10
08/05/2025	20:58:52,097	10		393,95
			10	393,95
			10	393,95
08/05/2025	20:58:28,782	1		394,20
			1	394,20
			1	394,20
08/05/2025	20:58:10,192	2		394,10
			2	394,10
			2	394,10
08/05/2025	20:57:19,520	4		394,20
			4	394,20
			4	394,20
08/05/2025	20:56:47,181	4		394,20
			4	394,20
			4	394,20
08/05/2025	20:55:57,369	13		394,25
			13	394,25
			13	394,25
08/05/2025	20:55:08,492	45		394,15
			45	394,15
			45	394,15
08/05/2025	20:54:42,555	1		394,35
			1	394,35
			1	394,35
08/05/2025	20:54:38,283	2		394,25
			2	394,25
			2	394,25
08/05/2025	20:54:27,610	10		394,30
			10	394,30
			10	394,30
08/05/2025	20:53:21,401	1		394,35
			1	394,35
			1	394,35
08/05/2025	20:52:44,990	2		394,25
			2	394,25
			2	394,25
08/05/2025	20:52:36,756	30		394,35
			30	394,35
			30	394,35
08/05/2025	20:51:55,276	8		394,35
			8	394,35
			8	394,35
08/05/2025	20:51:43,896	161		394,25
			161	394,25
			161	394,25
08/05/2025	20:51:40,181	13		394,25
			13	394,25
			13	394,25
08/05/2025	20:51:33,573	2		394,40
			2	394,40
			2	394,40
08/05/2025	20:51:26,502	100		394,25
			100	394,25
			100	394,25
08/05/2025	20:50:43,237	3		394,35
			3	394,35
			3	394,35
08/05/2025	20:50:03,839	7		394,50
			7	394,50
			7	394,50
08/05/2025	20:49:31,189	2		394,70
			2	394,70
			2	394,70
08/05/2025	20:49:05,343	5		394,70
			5	394,70
			5	394,70
08/05/2025	20:48:01,254	20		394,85
			20	394,85
			20	394,85
08/05/2025	20:47:54,808	2		394,80
			2	394,80
			2	394,80
08/05/2025	20:47:19,190	12		394,90
			12	394,90
			12	394,90
08/05/2025	20:44:46,426	6		395,05
			6	395,05
			6	395,05
08/05/2025	20:44:21,606	453		395,00
			9	395,00
			5	395,00
			10	395,00
			400	395,00
			453	395,00
			29	395,00
08/05/2025	20:43:37,815	9		394,75
			9	394,75
			9	394,75
08/05/2025	20:43:22,238	3		394,90
			3	394,90
			3	394,90
08/05/2025	20:43:13,059	2		394,80
			2	394,80
			2	394,80
08/05/2025	20:42:35,535	3		395,05
			3	395,05
			3	395,05
08/05/2025	20:42:23,948	125		394,95
			125	394,95
			125	394,95
08/05/2025	20:40:53,105	10		394,90
			10	394,90
			10	394,90
08/05/2025	20:39:26,517	25		394,95
			25	394,95
			25	394,95
08/05/2025	20:37:08,293	1		394,85
			1	394,85
			1	394,85
08/05/2025	20:35:34,139	1		394,65
			1	394,65
			1	394,65
08/05/2025	20:34:55,276	16		394,45
			16	394,45
			16	394,45
08/05/2025	20:34:51,850	1		394,60
			1	394,60
			1	394,60
08/05/2025	20:34:12,281	8		394,50
			4	394,50
			8	394,50
			4	394,50
08/05/2025	20:34:06,177	3		394,45
			3	394,45
			3	394,45
08/05/2025	20:33:52,099	1		394,60
			1	394,60
			1	394,60
08/05/2025	20:33:27,234	30		394,45
			30	394,45
			30	394,45
08/05/2025	20:32:59,538	31		394,25
			31	394,25
			31	394,25
08/05/2025	20:32:45,515	5		394,30
			5	394,30
			5	394,30
08/05/2025	20:30:00,474	1		394,10
			1	394,10
			1	394,10
08/05/2025	20:29:41,522	160		394,20
			160	394,20
			160	394,20
08/05/2025	20:29:23,546	25		394,05
			25	394,05
			25	394,05
08/05/2025	20:27:50,649	44		394,30
			44	394,30
			44	394,30
08/05/2025	20:27:21,397	47		394,10
			47	394,10
			47	394,10
08/05/2025	20:26:55,413	3		394,30
			3	394,30
			3	394,30
08/05/2025	20:26:47,336	5		394,30
			5	394,30
			5	394,30
08/05/2025	20:26:44,416	12		394,30
			12	394,30
			12	394,30
08/05/2025	20:26:11,161	20		394,35
			20	394,35
			20	394,35
08/05/2025	20:25:39,430	10		394,35
			10	394,35
			10	394,35
08/05/2025	20:22:53,557	8		394,25
			8	394,25
			8	394,25
08/05/2025	20:22:44,665	4		394,25
			4	394,25
			4	394,25
08/05/2025	20:20:54,216	100		394,20
			100	394,20
			100	394,20
08/05/2025	20:20:42,717	3		394,35
			3	394,35
			3	394,35
08/05/2025	20:20:36,128	40		394,20
			40	394,20
			40	394,20
08/05/2025	20:19:10,116	10		394,15
			10	394,15
			10	394,15
08/05/2025	20:16:50,502	8		394,05
			8	394,05
			8	394,05
08/05/2025	20:16:23,663	70		394,20
			70	394,20
			70	394,20
08/05/2025	20:16:15,137	1		394,30
			1	394,30
			1	394,30
08/05/2025	20:16:07,898	1		394,35
			1	394,35
			1	394,35
08/05/2025	20:15:58,234	1		394,05
			1	394,05
			1	394,05
08/05/2025	20:15:36,507	1		394,20
			1	394,20
			1	394,20
08/05/2025	20:14:47,713	19		394,25
			19	394,25
			19	394,25
08/05/2025	20:10:37,534	4		394,15
			4	394,15
			4	394,15
08/05/2025	20:10:17,070	3		394,15
			3	394,15
			3	394,15
08/05/2025	20:10:12,640	1		394,35
			1	394,35
			1	394,35
08/05/2025	20:09:50,116	10		394,35
			10	394,35
			10	394,35
08/05/2025	20:09:45,789	10		394,25
			10	394,25
			10	394,25
08/05/2025	20:09:42,007	30		394,05
			30	394,05
			30	394,05
08/05/2025	20:09:14,561	3		394,20
			3	394,20
			3	394,20
08/05/2025	20:07:49,103	1		394,05
			1	394,05
			1	394,05
08/05/2025	20:07:44,489	10		393,90
			10	393,90
			10	393,90
08/05/2025	20:07:23,410	57		393,95
			57	393,95
			57	393,95
08/05/2025	20:07:19,584	50		394,05
			50	394,05
			50	394,05
08/05/2025	20:07:14,331	1		394,00
			1	394,00
			1	394,00
08/05/2025	20:03:09,161	10		393,90
			10	393,90
			10	393,90
08/05/2025	20:01:48,917	30		393,75
			30	393,75
			30	393,75
08/05/2025	20:01:25,746	50		393,85
			50	393,85
			50	393,85
08/05/2025	20:01:06,930	1		393,95
			1	393,95
			1	393,95
08/05/2025	20:00:56,693	12		393,70
			12	393,70
			12	393,70
08/05/2025	20:00:44,013	13		393,75
			13	393,75
			13	393,75
08/05/2025	20:00:19,383	8		393,85
			8	393,85
			8	393,85
08/05/2025	20:00:15,084	4		393,75
			4	393,75
			4	393,75
08/05/2025	19:59:56,983	1		393,65
			1	393,65
			1	393,65
08/05/2025	19:59:34,545	10		393,60
			10	393,60
			10	393,60
08/05/2025	19:59:28,116	22		393,75
			22	393,75
			22	393,75
08/05/2025	19:58:11,543	4		393,80
			4	393,80
			4	393,80
08/05/2025	19:57:02,356	3		393,75
			3	393,75
			3	393,75
08/05/2025	19:57:00,951	6		393,85
			6	393,85
			6	393,85
08/05/2025	19:56:40,348	5		393,95
			5	393,95
			5	393,95
08/05/2025	19:56:29,658	1		393,85
			1	393,85
			1	393,85
08/05/2025	19:56:16,433	2		394,00
			2	394,00
			2	394,00
08/05/2025	19:55:52,739	1		394,00
			1	394,00
			1	394,00
08/05/2025	19:54:31,604	1		394,35
			1	394,35
			1	394,35
08/05/2025	19:54:28,388	1		394,35
			1	394,35
			1	394,35
08/05/2025	19:53:48,431	1		394,45
			1	394,45
			1	394,45
08/05/2025	19:53:01,541	1		394,40
			1	394,40
			1	394,40
08/05/2025	19:52:22,486	10		394,45
			10	394,45
			10	394,45
08/05/2025	19:52:07,035	4		394,45
			4	394,45
			4	394,45
08/05/2025	19:51:40,127	30		394,30
			30	394,30
			30	394,30
08/05/2025	19:51:36,687	7		394,40
			7	394,40
			7	394,40
08/05/2025	19:51:27,770	5		394,40
			5	394,40
			5	394,40
08/05/2025	19:51:04,729	6		394,25
			6	394,25
			6	394,25
08/05/2025	19:51:01,492	2		394,15
			2	394,15
			2	394,15
08/05/2025	19:51:01,295	11		394,25
			11	394,25
			11	394,25
08/05/2025	19:50:32,306	3		393,95
			3	393,95
			3	393,95
08/05/2025	19:50:27,470	1		394,20
			1	394,20
			1	394,20
08/05/2025	19:49:22,404	1		394,55
			1	394,55
			1	394,55
08/05/2025	19:48:53,521	1		394,20
			1	394,20
			1	394,20
08/05/2025	19:48:20,834	4		394,60
			4	394,60
			4	394,60
08/05/2025	19:48:13,146	13		394,60
			13	394,60
			13	394,60
08/05/2025	19:47:52,722	4		394,70
			4	394,70
			4	394,70
08/05/2025	19:47:43,731	2		394,50
			2	394,50
			2	394,50
08/05/2025	19:47:33,376	7		394,50
			7	394,50
			7	394,50
08/05/2025	19:47:21,824	5		394,40
			5	394,40
			5	394,40
08/05/2025	19:46:00,931	12		394,65
			12	394,65
			12	394,65
08/05/2025	19:45:29,441	1		394,80
			1	394,80
			1	394,80
08/05/2025	19:44:56,707	10		394,70
			10	394,70
			10	394,70
08/05/2025	19:44:23,124	1		394,80
			1	394,80
			1	394,80
08/05/2025	19:43:30,749	8		394,65
			8	394,65
			8	394,65
08/05/2025	19:43:30,676	7		394,65
			7	394,65
			7	394,65
08/05/2025	19:43:11,849	20		394,80
			20	394,80
			20	394,80
08/05/2025	19:42:51,047	5		394,60
			5	394,60
			5	394,60
08/05/2025	19:41:52,077	1		394,65
			1	394,65
			1	394,65
08/05/2025	19:41:38,795	1		394,85
			1	394,85
			1	394,85
08/05/2025	19:41:14,217	25		394,75
			25	394,75
			25	394,75
08/05/2025	19:40:43,894	25		395,00
			25	395,00
			25	395,00
08/05/2025	19:40:17,058	22		395,05
			22	395,05
			22	395,05
08/05/2025	19:40:02,105	12		395,10
			12	395,10
			12	395,10
08/05/2025	19:39:42,941	3		394,90
			3	394,90
			3	394,90
08/05/2025	19:39:32,270	1		395,15
			1	395,15
			1	395,15
08/05/2025	19:39:27,601	32		395,05
			32	395,05
			32	395,05
08/05/2025	19:39:27,490	127		395,05
			127	395,05
			127	395,05
08/05/2025	19:39:19,069	20		395,30
			20	395,30
			20	395,30
08/05/2025	19:39:00,443	15		395,40
			15	395,40
			15	395,40
08/05/2025	19:38:49,443	1		395,50
			1	395,50
			1	395,50
08/05/2025	19:38:42,940	2		395,30
			2	395,30
			2	395,30
08/05/2025	19:38:41,222	4		395,35
			4	395,35
			4	395,35
08/05/2025	19:38:38,786	10		395,35
			10	395,35
			10	395,35
08/05/2025	19:38:29,601	13		395,50
			13	395,50
			13	395,50
08/05/2025	19:38:13,562	12		395,40
			12	395,40
			12	395,40
08/05/2025	19:37:44,624	25		395,60
			25	395,60
			25	395,60
08/05/2025	19:37:43,121	2		395,45
			2	395,45
			2	395,45
08/05/2025	19:37:37,191	200		395,50
			200	395,50
			200	395,50
08/05/2025	19:37:17,341	10		395,30
			10	395,30
			10	395,30
08/05/2025	19:35:56,819	13		395,25
			13	395,25
			13	395,25
08/05/2025	19:34:10,115	70		395,10
			70	395,10
			70	395,10
08/05/2025	19:34:07,286	9		395,30
			9	395,30
			9	395,30
08/05/2025	19:32:19,351	13		395,30
			13	395,30
			13	395,30
08/05/2025	19:31:25,019	9		395,25
			9	395,25
			9	395,25
08/05/2025	19:31:21,720	3		395,40
			3	395,40
			3	395,40
08/05/2025	19:31:20,713	1		395,25
			1	395,25
			1	395,25
08/05/2025	19:30:08,156	1		395,25
			1	395,25
			1	395,25
08/05/2025	19:29:04,877	1		395,40
			1	395,40
			1	395,40
08/05/2025	19:27:51,379	15		395,40
			15	395,40
			15	395,40
08/05/2025	19:27:28,654	10		395,35
			10	395,35
			10	395,35
08/05/2025	19:26:32,467	15		395,05
			15	395,05
			15	395,05
08/05/2025	19:24:41,556	53		395,00
			20	395,00
			8	395,00
			25	395,00
			53	395,00
08/05/2025	19:24:40,039	2		395,15
			2	395,15
			2	395,15
08/05/2025	19:24:40,005	3		395,00
			3	395,00
			3	395,00
08/05/2025	19:24:35,137	500		395,00
			60	395,00
			28	395,00
			4	395,00
			90	395,00
			5	395,00
			25	395,00
			15	395,00
			17	395,00
			10	395,00
			5	395,00
			500	395,00
			15	395,00
			100	395,00
			30	395,00
			11	395,00
			8	395,00
			30	395,00
			28	395,00
			4	395,00
			5	395,00
			10	395,00
08/05/2025	19:24:26,664	3		394,90
			3	394,90
			3	394,90
08/05/2025	19:24:05,654	100		394,95
			100	394,95
			100	394,95
08/05/2025	19:23:46,241	37		394,85
			37	394,85
			10	394,85
			27	394,85
08/05/2025	19:23:44,420	1		394,95
			1	394,95
			1	394,95
08/05/2025	19:23:08,554	3		394,80
			3	394,80
			3	394,80
08/05/2025	19:22:19,776	8		394,60
			8	394,60
			8	394,60
08/05/2025	19:22:06,393	3		394,40
			3	394,40
			3	394,40
08/05/2025	19:21:19,967	1		394,55
			1	394,55
			1	394,55
08/05/2025	19:20:38,398	1		394,55
			1	394,55
			1	394,55
08/05/2025	19:19:33,182	1		394,35
			1	394,35
			1	394,35
08/05/2025	19:19:21,576	25		394,30
			25	394,30
			25	394,30
08/05/2025	19:19:14,963	3		394,45
			3	394,45
			3	394,45
08/05/2025	19:18:03,216	3		394,55
			3	394,55
			3	394,55
08/05/2025	19:17:57,228	44		394,40
			44	394,40
			44	394,40
08/05/2025	19:17:26,951	10		394,65
			10	394,65
			10	394,65
08/05/2025	19:17:06,522	7		394,65
			7	394,65
			7	394,65
08/05/2025	19:16:23,360	4		394,65
			4	394,65
			4	394,65
08/05/2025	19:15:48,903	10		394,45
			10	394,45
			10	394,45
08/05/2025	19:15:32,524	3		394,55
			3	394,55
			3	394,55
08/05/2025	19:13:46,691	12		394,40
			12	394,40
			12	394,40
08/05/2025	19:13:23,819	7		394,40
			7	394,40
			7	394,40
08/05/2025	19:11:44,927	3		394,60
			3	394,60
			3	394,60
08/05/2025	19:11:11,786	3		394,50
			3	394,50
			3	394,50
08/05/2025	19:10:42,819	1		394,50
			1	394,50
			1	394,50
08/05/2025	19:10:27,961	10		394,55
			10	394,55
			10	394,55
08/05/2025	19:09:29,467	37		394,45
			37	394,45
			37	394,45
08/05/2025	19:08:36,688	3		394,65
			3	394,65
			3	394,65
08/05/2025	19:08:02,769	1		394,85
			1	394,85
			1	394,85
08/05/2025	19:07:31,886	10		394,60
			10	394,60
			10	394,60
08/05/2025	19:07:16,031	1		394,50
			1	394,50
			1	394,50
08/05/2025	19:06:26,258	5		394,55
			5	394,55
			5	394,55
08/05/2025	19:06:10,312	42		394,40
			42	394,40
			42	394,40
08/05/2025	19:06:02,098	15		394,35
			15	394,35
			15	394,35
08/05/2025	19:05:31,912	2		394,30
			2	394,30
			2	394,30
08/05/2025	19:04:52,560	2		394,25
			2	394,25
			2	394,25
08/05/2025	19:04:39,893	2		394,45
			2	394,45
			2	394,45
08/05/2025	19:03:54,362	20		394,45
			20	394,45
			20	394,45
08/05/2025	19:03:46,937	2		394,55
			2	394,55
			2	394,55
08/05/2025	19:02:13,124	1		394,25
			1	394,25
			1	394,25
08/05/2025	19:02:12,293	4		394,20
			4	394,20
			4	394,20
08/05/2025	19:02:00,987	2		394,30
			2	394,30
			2	394,30
08/05/2025	19:01:47,946	8		394,50
			8	394,50
			8	394,50
08/05/2025	19:00:40,755	12		394,90
			12	394,90
			12	394,90
08/05/2025	19:00:00,836	1		394,75
			1	394,75
			1	394,75
08/05/2025	18:59:52,490	1		394,70
			1	394,70
			1	394,70
08/05/2025	18:59:41,784	30		394,60
			30	394,60
			30	394,60
08/05/2025	18:58:56,180	100		394,80
			100	394,80
			100	394,80
08/05/2025	18:58:36,235	7		394,70
			7	394,70
			7	394,70
08/05/2025	18:57:58,720	1		394,80
			1	394,80
			1	394,80
08/05/2025	18:57:45,293	25		394,85
			25	394,85
			25	394,85
08/05/2025	18:57:19,069	1		394,75
			1	394,75
			1	394,75
08/05/2025	18:56:16,581	3		394,50
			3	394,50
			3	394,50
08/05/2025	18:55:25,894	1		394,50
			1	394,50
			1	394,50
08/05/2025	18:54:49,667	10		394,65
			10	394,65
			10	394,65
08/05/2025	18:53:33,848	10		394,50
			10	394,50
			10	394,50
08/05/2025	18:53:24,536	3		394,60
			3	394,60
			3	394,60
08/05/2025	18:53:21,838	1		394,65
			1	394,65
			1	394,65
08/05/2025	18:52:48,942	1		394,65
			1	394,65
			1	394,65
08/05/2025	18:52:37,950	37		394,65
			37	394,65
			37	394,65
08/05/2025	18:52:36,755	1		394,50
			1	394,50
			1	394,50
08/05/2025	18:51:16,866	25		394,35
			25	394,35
			25	394,35
08/05/2025	18:50:43,464	10		394,25
			10	394,25
			10	394,25
08/05/2025	18:50:09,070	25		394,40
			25	394,40
			25	394,40
08/05/2025	18:49:57,118	3		394,50
			3	394,50
			3	394,50
08/05/2025	18:48:34,764	20		394,60
			20	394,60
			20	394,60
08/05/2025	18:48:09,056	6		394,40
			6	394,40
			6	394,40
08/05/2025	18:47:22,925	2		394,40
			2	394,40
			2	394,40
08/05/2025	18:45:24,600	12		394,30
			12	394,30
			12	394,30
08/05/2025	18:44:19,927	4		394,55
			4	394,55
			4	394,55
08/05/2025	18:43:01,195	6		394,15
			6	394,15
			6	394,15
08/05/2025	18:41:31,272	5		394,30
			5	394,30
			5	394,30
08/05/2025	18:41:09,952	3		394,35
			3	394,35
			3	394,35
08/05/2025	18:40:51,621	109		394,30
			109	394,30
			109	394,30
08/05/2025	18:40:49,942	1		394,35
			1	394,35
			1	394,35
08/05/2025	18:40:45,815	10		394,35
			10	394,35
			10	394,35

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: 1 701,00
Vente: 1 706,50
Volume: 107 820
+3,39%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 22:00:00

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