Tradegate Exchange

Microsoft Corp.

708

634

383,20

Date	Heure	Volume	Volume de transactions	Cours
06/05/2025	16:37:41,013	2		383,20
			2	383,20
			2	383,20
06/05/2025	16:35:29,938	20		383,50
			20	383,50
			20	383,50
06/05/2025	16:34:05,057	28		383,40
			28	383,40
			28	383,40
06/05/2025	16:33:41,064	155		383,50
			30	383,50
			125	383,50
			155	383,50
06/05/2025	16:33:39,193	20		383,30
			20	383,30
			20	383,30
06/05/2025	16:33:37,086	2		383,45
			2	383,45
			2	383,45
06/05/2025	16:31:39,295	65		383,00
			65	383,00
			65	383,00
06/05/2025	16:30:06,754	1		383,20
			1	383,20
			1	383,20
06/05/2025	16:27:35,439	10		383,05
			10	383,05
			10	383,05
06/05/2025	16:27:04,682	2		382,95
			2	382,95
			2	382,95
06/05/2025	16:26:48,979	6		383,15
			6	383,15
			6	383,15
06/05/2025	16:26:27,502	14		383,10
			14	383,10
			14	383,10
06/05/2025	16:25:47,507	1		382,95
			1	382,95
			1	382,95
06/05/2025	16:25:11,621	10		382,70
			10	382,70
			10	382,70
06/05/2025	16:24:15,474	135		382,80
			135	382,80
			135	382,80
06/05/2025	16:24:05,473	6		382,75
			6	382,75
			6	382,75
06/05/2025	16:22:35,928	2		382,35
			2	382,35
			2	382,35
06/05/2025	16:21:48,431	5		382,25
			5	382,25
			5	382,25
06/05/2025	16:20:56,124	17		382,05
			17	382,05
			17	382,05
06/05/2025	16:18:53,634	3		381,75
			3	381,75
			3	381,75
06/05/2025	16:17:25,823	15		381,35
			15	381,35
			15	381,35
06/05/2025	16:16:14,749	3		381,10
			3	381,10
			3	381,10
06/05/2025	16:15:37,980	3		381,45
			3	381,45
			3	381,45
06/05/2025	16:14:56,371	1		381,25
			1	381,25
			1	381,25
06/05/2025	16:14:23,223	13		381,60
			13	381,60
			13	381,60
06/05/2025	16:12:35,464	3		382,05
			3	382,05
			3	382,05
06/05/2025	16:12:27,910	1		382,25
			1	382,25
			1	382,25
06/05/2025	16:10:41,970	5		382,40
			5	382,40
			5	382,40
06/05/2025	16:09:37,312	200		382,20
			200	382,20
			200	382,20
06/05/2025	16:09:29,254	13		382,10
			13	382,10
			13	382,10
06/05/2025	16:08:31,444	12		381,65
			12	381,65
			12	381,65
06/05/2025	16:08:18,913	500		381,75
			500	381,75
			500	381,75
06/05/2025	16:08:13,226	3		381,65
			3	381,65
			3	381,65
06/05/2025	16:06:03,366	30		382,15
			30	382,15
			30	382,15
06/05/2025	16:05:36,932	3		382,05
			3	382,05
			3	382,05
06/05/2025	16:05:31,720	10		382,05
			10	382,05
			10	382,05
06/05/2025	16:04:36,374	1		381,95
			1	381,95
			1	381,95
06/05/2025	16:04:15,153	81		381,80
			10	381,80
			81	381,80
			71	381,80
06/05/2025	16:03:35,690	131		382,15
			131	382,15
			131	382,15
06/05/2025	16:03:31,361	1		382,15
			1	382,15
			1	382,15
06/05/2025	16:02:06,835	4		382,10
			4	382,10
			4	382,10
06/05/2025	16:01:35,675	7		381,85
			7	381,85
			7	381,85
06/05/2025	16:01:22,717	1		381,80
			1	381,80
			1	381,80
06/05/2025	16:01:07,478	3		381,80
			3	381,80
			3	381,80
06/05/2025	16:00:45,210	50		381,70
			50	381,70
			50	381,70
06/05/2025	16:00:00,783	4		381,90
			4	381,90
			4	381,90
06/05/2025	15:59:54,494	6		381,90
			6	381,90
			6	381,90
06/05/2025	15:59:25,027	15		381,85
			15	381,85
			15	381,85
06/05/2025	15:59:16,890	3		381,85
			3	381,85
			3	381,85
06/05/2025	15:58:53,050	3		381,75
			3	381,75
			3	381,75
06/05/2025	15:58:35,780	5		381,70
			5	381,70
			5	381,70
06/05/2025	15:58:25,592	100		381,80
			100	381,80
			100	381,80
06/05/2025	15:57:18,878	5		382,25
			5	382,25
			5	382,25
06/05/2025	15:56:01,447	3		381,90
			3	381,90
			3	381,90
06/05/2025	15:55:41,984	1		381,95
			1	381,95
			1	381,95
06/05/2025	15:55:26,512	50		381,60
			50	381,60
			50	381,60
06/05/2025	15:54:05,391	17		381,40
			10	381,40
			17	381,40
			7	381,40
06/05/2025	15:53:26,972	20		381,85
			20	381,85
			20	381,85
06/05/2025	15:52:42,709	3		381,50
			3	381,50
			3	381,50
06/05/2025	15:52:14,495	20		381,50
			20	381,50
			20	381,50
06/05/2025	15:52:09,144	5		381,75
			5	381,75
			5	381,75
06/05/2025	15:52:01,233	10		381,55
			10	381,55
			10	381,55
06/05/2025	15:50:36,954	6		382,00
			6	382,00
			6	382,00
06/05/2025	15:48:07,689	2		382,10
			2	382,10
			2	382,10
06/05/2025	15:47:48,322	25		382,05
			25	382,05
			25	382,05
06/05/2025	15:45:55,276	1		382,95
			1	382,95
			1	382,95
06/05/2025	15:45:29,120	3		383,00
			3	383,00
			3	383,00
06/05/2025	15:45:02,945	39		383,35
			39	383,35
			39	383,35
06/05/2025	15:44:37,114	1		383,25
			1	383,25
			1	383,25
06/05/2025	15:44:35,568	15		383,45
			15	383,45
			15	383,45
06/05/2025	15:44:15,379	20		383,40
			20	383,40
			20	383,40
06/05/2025	15:43:30,031	26		383,35
			26	383,35
			26	383,35
06/05/2025	15:43:26,417	3		383,30
			3	383,30
			3	383,30
06/05/2025	15:43:17,454	13		383,35
			13	383,35
			13	383,35
06/05/2025	15:42:57,259	5		383,05
			5	383,05
			5	383,05
06/05/2025	15:42:10,401	1		382,75
			1	382,75
			1	382,75
06/05/2025	15:42:01,236	100		382,50
			100	382,50
			100	382,50
06/05/2025	15:40:40,620	5		382,55
			5	382,55
			5	382,55
06/05/2025	15:40:29,240	5		382,60
			5	382,60
			5	382,60
06/05/2025	15:40:28,878	3		382,55
			3	382,55
			3	382,55
06/05/2025	15:40:04,689	20		383,00
			20	383,00
			20	383,00
06/05/2025	15:40:02,525	20		382,85
			20	382,85
			20	382,85
06/05/2025	15:39:30,073	1		382,65
			1	382,65
			1	382,65
06/05/2025	15:37:04,850	1		382,95
			1	382,95
			1	382,95
06/05/2025	15:36:53,553	4		382,45
			4	382,45
			4	382,45
06/05/2025	15:36:35,042	100		382,35
			100	382,35
			100	382,35
06/05/2025	15:36:09,636	1		382,45
			1	382,45
			1	382,45
06/05/2025	15:35:10,137	2		382,10
			2	382,10
			2	382,10
06/05/2025	15:35:09,366	5		382,10
			5	382,10
			5	382,10
06/05/2025	15:35:06,538	328		381,65
			328	381,65
			328	381,65
06/05/2025	15:33:44,084	100		381,60
			100	381,60
			100	381,60
06/05/2025	15:33:25,739	3		381,65
			3	381,65
			3	381,65
06/05/2025	15:33:12,153	1		382,00
			1	382,00
			1	382,00
06/05/2025	15:32:55,079	5		382,20
			5	382,20
			5	382,20
06/05/2025	15:31:40,097	7		382,55
			7	382,55
			7	382,55
06/05/2025	15:31:36,799	52		382,00
			52	382,00
			52	382,00
06/05/2025	15:30:17,082	99		381,15
			99	381,15
			99	381,15
06/05/2025	15:30:07,953	25		381,20
			25	381,20
			25	381,20
06/05/2025	15:28:19,882	1		380,50
			1	380,50
			1	380,50
06/05/2025	15:26:48,495	25		380,40
			25	380,40
			25	380,40
06/05/2025	15:26:42,086	1		380,75
			1	380,75
			1	380,75
06/05/2025	15:25:28,275	300		380,40
			300	380,40
			300	380,40
06/05/2025	15:25:18,936	300		380,40
			300	380,40
			300	380,40
06/05/2025	15:25:18,769	300		380,40
			300	380,40
			300	380,40
06/05/2025	15:25:18,596	300		380,40
			300	380,40
			300	380,40
06/05/2025	15:25:18,334	300		380,40
			300	380,40
			300	380,40
06/05/2025	15:25:18,240	132		380,40
			132	380,40
			15	380,40
			117	380,40
06/05/2025	15:25:10,241	56		380,90
			30	380,90
			26	380,90
			56	380,90
06/05/2025	15:24:54,028	7		381,55
			7	381,55
			7	381,55
06/05/2025	15:24:44,110	7		381,25
			7	381,25
			7	381,25
06/05/2025	15:24:23,197	50		381,40
			50	381,40
			50	381,40
06/05/2025	15:23:54,061	2		381,80
			2	381,80
			2	381,80
06/05/2025	15:22:27,960	1		381,40
			1	381,40
			1	381,40
06/05/2025	15:21:48,798	34		381,45
			34	381,45
			34	381,45
06/05/2025	15:21:08,816	3		381,90
			3	381,90
			3	381,90
06/05/2025	15:20:25,774	3		381,95
			3	381,95
			3	381,95
06/05/2025	15:18:02,802	35		381,75
			35	381,75
			35	381,75
06/05/2025	15:17:43,442	240		381,80
			240	381,80
			240	381,80
06/05/2025	15:16:37,408	2		381,80
			2	381,80
			2	381,80
06/05/2025	15:16:27,403	2		381,70
			2	381,70
			2	381,70
06/05/2025	15:14:06,692	1		382,20
			1	382,20
			1	382,20
06/05/2025	15:09:53,555	28		381,90
			28	381,90
			28	381,90
06/05/2025	15:09:19,850	27		381,75
			27	381,75
			27	381,75
06/05/2025	15:09:07,855	10		381,80
			4	381,80
			10	381,80
			6	381,80
06/05/2025	15:08:54,129	1		382,10
			1	382,10
			1	382,10
06/05/2025	15:07:37,222	20		382,15
			20	382,15
			20	382,15
06/05/2025	15:05:49,248	1		382,35
			1	382,35
			1	382,35
06/05/2025	15:05:23,443	10		381,95
			10	381,95
			10	381,95
06/05/2025	15:03:33,548	60		381,90
			60	381,90
			60	381,90
06/05/2025	15:03:27,193	10		381,90
			10	381,90
			10	381,90
06/05/2025	15:03:22,264	20		381,90
			20	381,90
			20	381,90
06/05/2025	15:03:18,053	200		382,00
			200	382,00
			200	382,00
06/05/2025	15:00:14,452	10		382,50
			10	382,50
			10	382,50
06/05/2025	15:00:10,163	14		382,50
			14	382,50
			14	382,50
06/05/2025	14:59:09,504	3		382,15
			3	382,15
			3	382,15
06/05/2025	14:59:06,766	50		382,15
			50	382,15
			50	382,15
06/05/2025	14:57:24,634	2		382,30
			2	382,30
			2	382,30
06/05/2025	14:56:51,361	1		381,95
			1	381,95
			1	381,95
06/05/2025	14:56:11,945	50		381,95
			50	381,95
			50	381,95
06/05/2025	14:55:55,346	1		381,85
			1	381,85
			1	381,85
06/05/2025	14:55:26,766	4		381,80
			4	381,80
			4	381,80
06/05/2025	14:55:07,354	1		382,15
			1	382,15
			1	382,15
06/05/2025	14:54:49,741	1		382,15
			1	382,15
			1	382,15
06/05/2025	14:52:30,189	300		382,05
			300	382,05
			300	382,05
06/05/2025	14:52:29,907	100		382,10
			100	382,10
			100	382,10
06/05/2025	14:52:22,755	131		382,15
			131	382,15
			131	382,15
06/05/2025	14:51:41,398	2		382,30
			2	382,30
			2	382,30
06/05/2025	14:50:13,125	12		382,15
			12	382,15
			12	382,15
06/05/2025	14:48:36,322	1		382,30
			1	382,30
			1	382,30
06/05/2025	14:48:34,256	1		382,30
			1	382,30
			1	382,30
06/05/2025	14:46:06,193	5		382,15
			5	382,15
			5	382,15
06/05/2025	14:46:01,422	10		381,95
			10	381,95
			10	381,95
06/05/2025	14:43:08,594	3		382,00
			3	382,00
			3	382,00
06/05/2025	14:41:31,977	15		381,55
			15	381,55
			15	381,55
06/05/2025	14:41:10,447	10		381,50
			10	381,50
			10	381,50
06/05/2025	14:40:48,043	5		381,80
			5	381,80
			5	381,80
06/05/2025	14:40:38,715	20		381,80
			5	381,80
			15	381,80
			20	381,80
06/05/2025	14:39:57,376	1		381,65
			1	381,65
			1	381,65
06/05/2025	14:37:51,015	5		381,95
			5	381,95
			5	381,95
06/05/2025	14:37:33,849	26		381,85
			26	381,85
			26	381,85
06/05/2025	14:37:24,326	10		381,60
			10	381,60
			10	381,60
06/05/2025	14:37:05,730	7		381,90
			7	381,90
			7	381,90
06/05/2025	14:36:50,104	2		381,75
			2	381,75
			2	381,75
06/05/2025	14:35:45,670	5		381,80
			5	381,80
			5	381,80
06/05/2025	14:33:52,320	5		381,85
			5	381,85
			5	381,85
06/05/2025	14:32:51,206	1		381,70
			1	381,70
			1	381,70
06/05/2025	14:32:42,368	5		381,75
			5	381,75
			5	381,75
06/05/2025	14:31:42,948	2		381,65
			2	381,65
			2	381,65
06/05/2025	14:30:07,515	14		381,85
			14	381,85
			14	381,85
06/05/2025	14:29:04,145	6		382,00
			6	382,00
			6	382,00
06/05/2025	14:26:40,488	14		382,35
			14	382,35
			14	382,35
06/05/2025	14:26:28,513	15		382,35
			15	382,35
			15	382,35
06/05/2025	14:24:12,117	4		382,10
			4	382,10
			4	382,10
06/05/2025	14:23:33,141	2		382,35
			2	382,35
			2	382,35
06/05/2025	14:21:42,802	260		382,15
			260	382,15
			260	382,15
06/05/2025	14:21:29,863	10		382,40
			10	382,40
			10	382,40
06/05/2025	14:21:12,054	2		382,35
			2	382,35
			2	382,35
06/05/2025	14:19:32,961	1		382,30
			1	382,30
			1	382,30
06/05/2025	14:18:30,300	2		382,15
			2	382,15
			2	382,15
06/05/2025	14:18:12,424	52		382,15
			52	382,15
			52	382,15
06/05/2025	14:15:36,931	19		381,85
			19	381,85
			19	381,85
06/05/2025	14:14:16,914	1		381,85
			1	381,85
			1	381,85
06/05/2025	14:14:16,446	13		382,10
			13	382,10
			13	382,10
06/05/2025	14:13:17,284	2		381,90
			2	381,90
			2	381,90
06/05/2025	14:12:03,361	5		382,20
			5	382,20
			5	382,20
06/05/2025	14:11:16,268	10		382,25
			10	382,25
			10	382,25
06/05/2025	14:09:58,238	14		382,30
			14	382,30
			14	382,30
06/05/2025	14:09:44,866	29		382,30
			2	382,30
			7	382,30
			1	382,30
			29	382,30
			17	382,30
			2	382,30
06/05/2025	14:09:44,751	1		382,30
			1	382,30
			1	382,30
06/05/2025	14:09:44,680	3		382,30
			3	382,30
			3	382,30
06/05/2025	14:08:56,670	7		382,45
			2	382,45
			7	382,45
			5	382,45
06/05/2025	14:08:56,584	24		382,45
			24	382,45
			24	382,45
06/05/2025	14:07:24,370	5		382,45
			5	382,45
			5	382,45
06/05/2025	14:06:36,175	100		382,30
			100	382,30
			100	382,30
06/05/2025	14:05:28,116	13		382,50
			13	382,50
			13	382,50
06/05/2025	14:05:10,119	3		382,30
			3	382,30
			3	382,30
06/05/2025	14:04:55,019	3		382,50
			3	382,50
			3	382,50
06/05/2025	14:04:53,819	1		382,50
			1	382,50
			1	382,50
06/05/2025	14:04:36,298	7		382,10
			4	382,10
			7	382,10
			3	382,10
06/05/2025	14:02:05,611	20		382,25
			20	382,25
			20	382,25
06/05/2025	14:01:07,500	28		381,75
			28	381,75
			28	381,75
06/05/2025	14:00:34,538	15		381,95
			15	381,95
			15	381,95
06/05/2025	13:59:23,722	53		381,75
			53	381,75
			53	381,75
06/05/2025	13:58:29,033	21		381,70
			21	381,70
			21	381,70
06/05/2025	13:56:58,285	1		381,55
			1	381,55
			1	381,55
06/05/2025	13:55:50,303	35		381,55
			35	381,55
			35	381,55
06/05/2025	13:54:44,727	2		381,50
			2	381,50
			2	381,50
06/05/2025	13:52:47,270	94		381,50
			94	381,50
			94	381,50
06/05/2025	13:50:51,080	6		382,35
			6	382,35
			6	382,35
06/05/2025	13:50:21,055	5		382,30
			5	382,30
			5	382,30
06/05/2025	13:49:52,749	6		382,10
			6	382,10
			6	382,10
06/05/2025	13:49:48,841	8		382,10
			8	382,10
			8	382,10
06/05/2025	13:45:51,770	16		382,20
			16	382,20
			16	382,20
06/05/2025	13:42:30,469	4		382,30
			4	382,30
			4	382,30
06/05/2025	13:42:27,426	20		382,05
			20	382,05
			20	382,05
06/05/2025	13:42:26,935	4		382,30
			4	382,30
			4	382,30
06/05/2025	13:41:39,826	8		382,35
			8	382,35
			8	382,35
06/05/2025	13:40:58,154	15		382,40
			15	382,40
			15	382,40
06/05/2025	13:40:56,051	350		382,10
			19	382,10
			331	382,10
			350	382,10
06/05/2025	13:40:40,760	500		382,30
			500	382,30
			500	382,30
06/05/2025	13:38:28,124	6		382,10
			6	382,10
			6	382,10
06/05/2025	13:36:34,683	30		382,35
			30	382,35
			30	382,35
06/05/2025	13:36:20,060	1		382,05
			1	382,05
			1	382,05
06/05/2025	13:36:10,597	11		382,05
			11	382,05
			11	382,05
06/05/2025	13:35:32,649	15		382,00
			15	382,00
			15	382,00
06/05/2025	13:34:22,880	15		382,00
			15	382,00
			15	382,00
06/05/2025	13:30:46,611	5		382,35
			5	382,35
			5	382,35
06/05/2025	13:29:38,728	1		382,50
			1	382,50
			1	382,50
06/05/2025	13:29:15,007	10		382,20
			10	382,20
			10	382,20
06/05/2025	13:28:51,926	1		382,40
			1	382,40
			1	382,40
06/05/2025	13:28:36,725	1		382,45
			1	382,45
			1	382,45
06/05/2025	13:26:45,028	1		382,20
			1	382,20
			1	382,20
06/05/2025	13:26:33,249	1		382,30
			1	382,30
			1	382,30
06/05/2025	13:25:41,716	80		382,25
			80	382,25
			80	382,25
06/05/2025	13:23:59,149	47		382,20
			47	382,20
			47	382,20
06/05/2025	13:23:35,696	2		382,65
			2	382,65
			2	382,65
06/05/2025	13:23:16,863	30		382,10
			30	382,10
			30	382,10
06/05/2025	13:22:07,984	5		383,00
			5	383,00
			5	383,00
06/05/2025	13:22:03,051	100		382,65
			100	382,65
			100	382,65
06/05/2025	13:21:54,499	500		382,65
			500	382,65
			500	382,65
06/05/2025	13:21:17,827	15		383,00
			15	383,00
			15	383,00
06/05/2025	13:20:26,398	5		382,80
			3	382,80
			2	382,80
			5	382,80
06/05/2025	13:19:53,359	10		383,15
			10	383,15
			10	383,15
06/05/2025	13:17:26,338	1		383,00
			1	383,00
			1	383,00
06/05/2025	13:16:12,992	2		383,00
			2	383,00
			2	383,00
06/05/2025	13:14:38,343	1		383,15
			1	383,15
			1	383,15
06/05/2025	13:13:25,844	8		383,00
			8	383,00
			8	383,00
06/05/2025	13:12:02,769	23		383,15
			23	383,15
			23	383,15
06/05/2025	13:11:15,978	15		383,20
			15	383,20
			15	383,20
06/05/2025	13:10:51,555	13		383,50
			7	383,50
			13	383,50
			6	383,50
06/05/2025	13:10:16,425	5		383,40
			5	383,40
			5	383,40
06/05/2025	13:05:37,091	1		383,65
			1	383,65
			1	383,65
06/05/2025	13:05:31,930	10		383,60
			10	383,60
			10	383,60
06/05/2025	13:04:47,802	168		383,40
			168	383,40
			168	383,40
06/05/2025	13:03:58,989	40		383,35
			40	383,35
			40	383,35
06/05/2025	13:03:33,430	3		383,35
			3	383,35
			3	383,35
06/05/2025	13:03:07,966	1		383,60
			1	383,60
			1	383,60
06/05/2025	13:03:01,934	1		383,20
			1	383,20
			1	383,20
06/05/2025	13:02:55,803	4		383,20
			4	383,20
			4	383,20
06/05/2025	13:02:25,243	45		383,20
			45	383,20
			45	383,20
06/05/2025	13:00:45,722	1		383,35
			1	383,35
			1	383,35
06/05/2025	13:00:42,374	4		383,35
			4	383,35
			4	383,35
06/05/2025	13:00:29,584	12		383,15
			12	383,15
			12	383,15
06/05/2025	13:00:23,682	48		383,35
			48	383,35
			48	383,35
06/05/2025	12:59:19,931	300		382,70
			300	382,70
			300	382,70
06/05/2025	12:59:09,430	24		382,70
			24	382,70
			24	382,70
06/05/2025	12:58:50,285	20		382,70
			20	382,70
			20	382,70
06/05/2025	12:55:19,950	1		382,45
			1	382,45
			1	382,45
06/05/2025	12:53:16,757	9		382,70
			9	382,70
			9	382,70
06/05/2025	12:52:43,247	250		382,70
			250	382,70
			250	382,70
06/05/2025	12:52:19,998	2		382,60
			2	382,60
			2	382,60
06/05/2025	12:51:28,213	1		382,50
			1	382,50
			1	382,50
06/05/2025	12:50:52,761	4		382,50
			4	382,50
			4	382,50
06/05/2025	12:50:13,223	100		382,45
			100	382,45
			100	382,45
06/05/2025	12:47:09,858	2		382,30
			2	382,30
			2	382,30
06/05/2025	12:45:17,730	8		382,50
			8	382,50
			8	382,50
06/05/2025	12:43:49,394	3		382,35
			3	382,35
			3	382,35
06/05/2025	12:42:58,399	15		382,70
			15	382,70
			15	382,70
06/05/2025	12:41:59,387	69		382,80
			69	382,80
			69	382,80
06/05/2025	12:38:35,561	13		382,85
			13	382,85
			13	382,85
06/05/2025	12:38:17,928	300		382,95
			300	382,95
			300	382,95
06/05/2025	12:36:57,888	1		382,85
			1	382,85
			1	382,85
06/05/2025	12:36:34,806	8		382,85
			8	382,85
			8	382,85
06/05/2025	12:36:04,328	25		382,35
			25	382,35
			25	382,35
06/05/2025	12:32:13,188	10		382,30
			10	382,30
			10	382,30
06/05/2025	12:29:00,107	25		382,75
			25	382,75
			25	382,75
06/05/2025	12:27:53,090	1		382,35
			1	382,35
			1	382,35
06/05/2025	12:26:59,152	60		382,35
			60	382,35
			60	382,35
06/05/2025	12:24:13,243	10		382,65
			10	382,65
			10	382,65
06/05/2025	12:23:35,633	25		382,75
			25	382,75
			25	382,75
06/05/2025	12:21:18,790	3		382,55
			3	382,55
			3	382,55
06/05/2025	12:19:43,655	13		382,45
			13	382,45
			13	382,45
06/05/2025	12:19:07,228	10		382,70
			10	382,70
			10	382,70
06/05/2025	12:18:55,912	23		382,70
			23	382,70
			23	382,70
06/05/2025	12:18:55,382	36		382,70
			36	382,70
			36	382,70
06/05/2025	12:18:51,776	1		382,70
			1	382,70
			1	382,70
06/05/2025	12:18:13,669	2		382,30
			2	382,30
			2	382,30
06/05/2025	12:16:19,375	1		382,25
			1	382,25
			1	382,25
06/05/2025	12:16:03,907	11		382,15
			11	382,15
			11	382,15
06/05/2025	12:15:40,964	40		382,15
			40	382,15
			40	382,15
06/05/2025	12:15:02,866	4		382,00
			4	382,00
			4	382,00
06/05/2025	12:11:41,534	20		382,10
			20	382,10
			20	382,10
06/05/2025	12:10:26,204	7		382,35
			7	382,35
			7	382,35
06/05/2025	12:07:36,496	21		382,50
			21	382,50
			21	382,50
06/05/2025	12:06:52,772	30		382,35
			30	382,35
			30	382,35
06/05/2025	12:06:51,882	4		382,35
			4	382,35
			4	382,35
06/05/2025	12:06:04,172	50		382,35
			50	382,35
			50	382,35
06/05/2025	12:04:54,515	3		382,40
			3	382,40
			3	382,40
06/05/2025	12:04:25,121	3		382,65
			3	382,65
			3	382,65
06/05/2025	12:01:34,377	30		382,65
			30	382,65
			30	382,65
06/05/2025	12:01:31,145	10		382,65
			10	382,65
			10	382,65
06/05/2025	11:59:08,781	57		382,70
			57	382,70
			57	382,70
06/05/2025	11:58:34,609	300		382,60
			300	382,60
			300	382,60
06/05/2025	11:57:15,190	56		382,40
			56	382,40
			56	382,40
06/05/2025	11:56:42,790	4		382,30
			4	382,30
			4	382,30
06/05/2025	11:55:25,738	1		382,35
			1	382,35
			1	382,35
06/05/2025	11:55:19,604	6		382,35
			6	382,35
			6	382,35
06/05/2025	11:55:06,617	1		382,40
			1	382,40
			1	382,40
06/05/2025	11:54:59,585	40		382,30
			40	382,30
			40	382,30
06/05/2025	11:54:58,809	300		382,30
			300	382,30
			300	382,30
06/05/2025	11:54:43,254	300		382,25
			300	382,25
			300	382,25
06/05/2025	11:54:13,444	100		382,00
			100	382,00
			100	382,00
06/05/2025	11:53:48,057	2		382,10
			2	382,10
			2	382,10
06/05/2025	11:52:33,119	484		381,80
			482	381,80
			2	381,80
			484	381,80
06/05/2025	11:52:26,563	300		381,80
			300	381,80
			300	381,80
06/05/2025	11:52:20,616	16		381,90
			16	381,90
			16	381,90
06/05/2025	11:48:44,195	50		381,55
			50	381,55
			50	381,55
06/05/2025	11:48:37,994	30		381,55
			30	381,55
			30	381,55

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: 1 643,50
Vente: 1 644,00
Volume: 129 163
-0,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
06/05/2025 @ 16:37:46

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