Tradegate Exchange

Microsoft Corp.

572

518

454,05

Date	Heure	Volume	Volume de transactions	Cours
07/08/2025	13:45:36,886	2		454,05
			2	454,05
			2	454,05
07/08/2025	13:42:42,415	7		454,15
			7	454,15
			7	454,15
07/08/2025	13:42:28,669	5		453,75
			5	453,75
			5	453,75
07/08/2025	13:41:49,311	12		453,75
			12	453,75
			12	453,75
07/08/2025	13:40:56,767	2		453,30
			2	453,30
			2	453,30
07/08/2025	13:36:31,064	13		453,00
			13	453,00
			13	453,00
07/08/2025	13:34:56,445	3		453,05
			3	453,05
			3	453,05
07/08/2025	13:34:46,173	26		452,90
			26	452,90
			1	452,90
			25	452,90
07/08/2025	13:34:23,859	1		452,95
			1	452,95
			1	452,95
07/08/2025	13:34:19,845	1		452,95
			1	452,95
			1	452,95
07/08/2025	13:33:24,659	5		453,15
			5	453,15
			5	453,15
07/08/2025	13:32:48,917	20		453,65
			20	453,65
			20	453,65
07/08/2025	13:32:48,854	1		453,65
			1	453,65
			1	453,65
07/08/2025	13:32:23,692	1		453,60
			1	453,60
			1	453,60
07/08/2025	13:30:20,417	10		453,45
			10	453,45
			10	453,45
07/08/2025	13:30:18,706	1		453,45
			1	453,45
			1	453,45
07/08/2025	13:27:17,510	5		453,35
			5	453,35
			5	453,35
07/08/2025	13:27:05,613	1		453,10
			1	453,10
			1	453,10
07/08/2025	13:26:32,708	11		453,45
			11	453,45
			11	453,45
07/08/2025	13:26:29,391	20		453,65
			20	453,65
			20	453,65
07/08/2025	13:24:55,852	50		453,55
			50	453,55
			50	453,55
07/08/2025	13:22:49,382	2		453,35
			2	453,35
			2	453,35
07/08/2025	13:21:17,999	2		454,10
			2	454,10
			2	454,10
07/08/2025	13:18:49,812	2		454,00
			2	454,00
			2	454,00
07/08/2025	13:18:08,948	50		453,80
			50	453,80
			50	453,80
07/08/2025	13:17:21,284	1		453,35
			1	453,35
			1	453,35
07/08/2025	13:14:23,171	1		453,65
			1	453,65
			1	453,65
07/08/2025	13:14:08,835	194		453,70
			194	453,70
			194	453,70
07/08/2025	13:13:59,559	300		453,70
			300	453,70
			300	453,70
07/08/2025	13:13:31,850	5		453,70
			5	453,70
			5	453,70
07/08/2025	13:12:59,777	5		453,65
			5	453,65
			5	453,65
07/08/2025	13:12:49,693	20		453,40
			20	453,40
			20	453,40
07/08/2025	13:10:08,624	14		453,40
			14	453,40
			14	453,40
07/08/2025	13:09:36,055	30		453,35
			30	453,35
			30	453,35
07/08/2025	13:08:28,567	6		453,30
			6	453,30
			6	453,30
07/08/2025	13:07:49,548	6		453,10
			6	453,10
			6	453,10
07/08/2025	13:07:42,104	8		453,10
			8	453,10
			8	453,10
07/08/2025	13:07:41,327	15		452,95
			15	452,95
			15	452,95
07/08/2025	13:06:10,077	4		453,15
			4	453,15
			4	453,15
07/08/2025	13:05:48,851	3		453,60
			3	453,60
			3	453,60
07/08/2025	13:05:42,304	3		453,60
			3	453,60
			3	453,60
07/08/2025	13:04:40,838	100		453,00
			100	453,00
			100	453,00
07/08/2025	13:04:02,552	3		453,25
			3	453,25
			3	453,25
07/08/2025	13:03:51,098	30		453,25
			30	453,25
			30	453,25
07/08/2025	13:02:29,557	10		453,55
			10	453,55
			10	453,55
07/08/2025	13:01:38,304	50		453,65
			50	453,65
			50	453,65
07/08/2025	13:00:45,929	2		453,00
			2	453,00
			2	453,00
07/08/2025	13:00:33,384	16		453,50
			16	453,50
			16	453,50
07/08/2025	13:00:23,363	1		453,70
			1	453,70
			1	453,70
07/08/2025	12:59:36,524	10		453,80
			10	453,80
			10	453,80
07/08/2025	12:58:38,852	8		453,85
			8	453,85
			8	453,85
07/08/2025	12:58:36,039	50		453,85
			50	453,85
			50	453,85
07/08/2025	12:58:12,415	2		453,65
			2	453,65
			2	453,65
07/08/2025	12:58:07,042	7		453,60
			7	453,60
			7	453,60
07/08/2025	12:57:26,391	2		453,85
			2	453,85
			2	453,85
07/08/2025	12:57:01,709	15		453,55
			15	453,55
			15	453,55
07/08/2025	12:55:23,875	5		453,85
			5	453,85
			5	453,85
07/08/2025	12:50:38,877	5		453,95
			5	453,95
			5	453,95
07/08/2025	12:49:39,821	1		453,95
			1	453,95
			1	453,95
07/08/2025	12:49:11,053	7		453,95
			7	453,95
			7	453,95
07/08/2025	12:49:02,688	1		453,70
			1	453,70
			1	453,70
07/08/2025	12:47:17,938	3		453,65
			3	453,65
			3	453,65
07/08/2025	12:47:12,002	2		453,95
			2	453,95
			2	453,95
07/08/2025	12:44:06,279	3		453,65
			3	453,65
			3	453,65
07/08/2025	12:43:21,311	2		453,95
			2	453,95
			2	453,95
07/08/2025	12:43:03,123	10		453,95
			10	453,95
			10	453,95
07/08/2025	12:41:25,307	1		454,00
			1	454,00
			1	454,00
07/08/2025	12:40:54,946	39		453,65
			39	453,65
			39	453,65
07/08/2025	12:40:05,650	2		454,00
			2	454,00
			2	454,00
07/08/2025	12:39:41,193	1		453,85
			1	453,85
			1	453,85
07/08/2025	12:39:40,501	200		453,90
			200	453,90
			200	453,90
07/08/2025	12:39:13,707	5		453,80
			5	453,80
			5	453,80
07/08/2025	12:39:05,028	288		453,60
			288	453,60
			288	453,60
07/08/2025	12:39:04,963	1		453,60
			1	453,60
			1	453,60
07/08/2025	12:38:07,793	1		453,85
			1	453,85
			1	453,85
07/08/2025	12:37:49,992	2		453,85
			2	453,85
			2	453,85
07/08/2025	12:37:45,880	105		453,85
			105	453,85
			105	453,85
07/08/2025	12:37:25,610	2		453,95
			2	453,95
			2	453,95
07/08/2025	12:36:48,046	9		453,95
			9	453,95
			9	453,95
07/08/2025	12:36:45,178	1		453,95
			1	453,95
			1	453,95
07/08/2025	12:36:18,113	3		453,40
			3	453,40
			3	453,40
07/08/2025	12:36:13,391	1		453,80
			1	453,80
			1	453,80
07/08/2025	12:34:42,177	5		453,50
			5	453,50
			5	453,50
07/08/2025	12:34:20,771	4		453,50
			4	453,50
			4	453,50
07/08/2025	12:33:47,480	1		453,50
			1	453,50
			1	453,50
07/08/2025	12:33:39,773	3		453,50
			3	453,50
			3	453,50
07/08/2025	12:30:12,321	2		453,70
			2	453,70
			2	453,70
07/08/2025	12:29:50,792	1		453,50
			1	453,50
			1	453,50
07/08/2025	12:29:09,852	3		453,30
			3	453,30
			3	453,30
07/08/2025	12:27:59,576	12		452,95
			12	452,95
			12	452,95
07/08/2025	12:27:34,306	42		453,00
			42	453,00
			42	453,00
07/08/2025	12:27:07,711	33		453,20
			33	453,20
			33	453,20
07/08/2025	12:27:02,651	5		453,20
			5	453,20
			5	453,20
07/08/2025	12:26:01,111	1		453,45
			1	453,45
			1	453,45
07/08/2025	12:25:47,187	1		453,40
			1	453,40
			1	453,40
07/08/2025	12:25:36,875	3		453,40
			3	453,40
			3	453,40
07/08/2025	12:25:22,040	10		453,45
			10	453,45
			10	453,45
07/08/2025	12:24:54,053	2		453,55
			2	453,55
			2	453,55
07/08/2025	12:24:33,264	11		453,80
			11	453,80
			11	453,80
07/08/2025	12:23:42,653	3		453,60
			3	453,60
			3	453,60
07/08/2025	12:23:38,266	1		453,60
			1	453,60
			1	453,60
07/08/2025	12:23:34,864	16		453,80
			16	453,80
			16	453,80
07/08/2025	12:23:33,986	13		453,80
			13	453,80
			13	453,80
07/08/2025	12:22:23,475	10		453,80
			10	453,80
			10	453,80
07/08/2025	12:21:58,595	2		453,80
			2	453,80
			2	453,80
07/08/2025	12:21:33,047	30		453,90
			30	453,90
			30	453,90
07/08/2025	12:21:15,534	1		453,90
			1	453,90
			1	453,90
07/08/2025	12:21:14,471	19		453,90
			19	453,90
			19	453,90
07/08/2025	12:20:48,068	10		453,90
			10	453,90
			10	453,90
07/08/2025	12:20:36,367	2		453,90
			2	453,90
			2	453,90
07/08/2025	12:20:02,170	5		453,70
			5	453,70
			5	453,70
07/08/2025	12:19:59,321	25		454,00
			25	454,00
			25	454,00
07/08/2025	12:18:59,774	20		453,90
			20	453,90
			20	453,90
07/08/2025	12:18:24,645	2		454,10
			2	454,10
			2	454,10
07/08/2025	12:18:15,608	4		454,10
			4	454,10
			4	454,10
07/08/2025	12:18:15,450	10		454,10
			10	454,10
			10	454,10
07/08/2025	12:17:57,352	12		453,75
			12	453,75
			12	453,75
07/08/2025	12:17:29,023	3		453,70
			3	453,70
			3	453,70
07/08/2025	12:17:19,358	23		453,45
			23	453,45
			23	453,45
07/08/2025	12:17:07,736	2		453,70
			2	453,70
			2	453,70
07/08/2025	12:16:04,983	100		453,75
			100	453,75
			100	453,75
07/08/2025	12:14:49,014	2		453,35
			2	453,35
			2	453,35
07/08/2025	12:13:34,440	1		453,65
			1	453,65
			1	453,65
07/08/2025	12:13:12,781	1		453,65
			1	453,65
			1	453,65
07/08/2025	12:13:01,312	7		453,65
			7	453,65
			7	453,65
07/08/2025	12:12:29,719	4		453,65
			4	453,65
			4	453,65
07/08/2025	12:11:07,466	10		453,45
			10	453,45
			10	453,45
07/08/2025	12:10:26,360	22		453,60
			22	453,60
			22	453,60
07/08/2025	12:10:21,235	3		453,60
			3	453,60
			3	453,60
07/08/2025	12:10:00,117	40		453,60
			40	453,60
			40	453,60
07/08/2025	12:09:48,822	3		453,60
			3	453,60
			3	453,60
07/08/2025	12:08:18,555	3		453,30
			3	453,30
			3	453,30
07/08/2025	12:08:13,828	1		453,50
			1	453,50
			1	453,50
07/08/2025	12:08:07,140	19		453,50
			19	453,50
			19	453,50
07/08/2025	12:07:44,423	3		453,45
			3	453,45
			3	453,45
07/08/2025	12:06:42,728	5		453,55
			5	453,55
			5	453,55
07/08/2025	12:05:32,055	22		453,45
			22	453,45
			22	453,45
07/08/2025	12:05:23,552	25		453,45
			25	453,45
			25	453,45
07/08/2025	12:04:31,676	10		453,45
			10	453,45
			10	453,45
07/08/2025	12:04:04,223	40		453,40
			40	453,40
			40	453,40
07/08/2025	12:03:39,879	1		453,20
			1	453,20
			1	453,20
07/08/2025	12:03:39,712	1		453,20
			1	453,20
			1	453,20
07/08/2025	12:03:12,234	12		453,20
			12	453,20
			12	453,20
07/08/2025	12:01:12,624	30		453,20
			30	453,20
			30	453,20
07/08/2025	12:00:51,254	30		453,10
			30	453,10
			30	453,10
07/08/2025	12:00:17,867	4		453,25
			4	453,25
			4	453,25
07/08/2025	12:00:13,885	10		453,25
			10	453,25
			10	453,25
07/08/2025	11:59:05,990	4		453,15
			4	453,15
			4	453,15
07/08/2025	11:58:14,251	182		453,05
			182	453,05
			182	453,05
07/08/2025	11:57:51,270	178		453,05
			178	453,05
			178	453,05
07/08/2025	11:57:09,421	100		452,90
			100	452,90
			100	452,90
07/08/2025	11:56:45,575	4		452,80
			4	452,80
			4	452,80
07/08/2025	11:55:56,558	30		452,75
			30	452,75
			30	452,75
07/08/2025	11:55:49,559	25		452,85
			25	452,85
			25	452,85
07/08/2025	11:55:35,863	18		452,75
			18	452,75
			18	452,75
07/08/2025	11:54:50,423	3		452,85
			3	452,85
			3	452,85
07/08/2025	11:53:51,583	30		452,60
			30	452,60
			30	452,60
07/08/2025	11:53:22,831	1		452,55
			1	452,55
			1	452,55
07/08/2025	11:53:13,618	15		452,80
			15	452,80
			15	452,80
07/08/2025	11:51:49,843	300		452,45
			300	452,45
			300	452,45
07/08/2025	11:49:19,419	50		452,40
			50	452,40
			50	452,40
07/08/2025	11:47:29,591	20		452,40
			20	452,40
			20	452,40
07/08/2025	11:46:44,132	8		452,35
			8	452,35
			8	452,35
07/08/2025	11:46:24,068	5		452,35
			5	452,35
			5	452,35
07/08/2025	11:46:14,973	6		452,35
			6	452,35
			6	452,35
07/08/2025	11:45:05,304	1		452,00
			1	452,00
			1	452,00
07/08/2025	11:44:04,718	5		452,50
			5	452,50
			5	452,50
07/08/2025	11:43:22,334	7		452,45
			7	452,45
			7	452,45
07/08/2025	11:43:12,415	44		452,45
			44	452,45
			44	452,45
07/08/2025	11:42:59,942	20		452,45
			20	452,45
			20	452,45
07/08/2025	11:42:38,581	20		452,15
			20	452,15
			20	452,15
07/08/2025	11:42:16,602	1		452,35
			1	452,35
			1	452,35
07/08/2025	11:41:26,617	1		452,35
			1	452,35
			1	452,35
07/08/2025	11:40:01,243	1		452,30
			1	452,30
			1	452,30
07/08/2025	11:39:36,625	11		452,40
			11	452,40
			11	452,40
07/08/2025	11:39:25,003	22		452,40
			22	452,40
			22	452,40
07/08/2025	11:37:32,673	5		452,40
			5	452,40
			5	452,40
07/08/2025	11:37:22,953	1		452,40
			1	452,40
			1	452,40
07/08/2025	11:37:11,760	1		452,10
			1	452,10
			1	452,10
07/08/2025	11:37:07,832	5		452,40
			5	452,40
			5	452,40
07/08/2025	11:36:32,380	3		452,30
			3	452,30
			3	452,30
07/08/2025	11:34:40,602	100		452,40
			100	452,40
			100	452,40
07/08/2025	11:34:39,457	10		452,50
			10	452,50
			10	452,50
07/08/2025	11:34:30,624	100		452,35
			100	452,35
			100	452,35
07/08/2025	11:33:03,306	1		452,30
			1	452,30
			1	452,30
07/08/2025	11:32:13,043	10		452,30
			10	452,30
			10	452,30
07/08/2025	11:32:00,729	49		452,05
			49	452,05
			49	452,05
07/08/2025	11:31:24,209	60		452,30
			60	452,30
			60	452,30
07/08/2025	11:31:08,203	1		452,25
			1	452,25
			1	452,25
07/08/2025	11:30:57,150	4		452,00
			4	452,00
			4	452,00
07/08/2025	11:29:51,341	50		452,20
			50	452,20
			50	452,20
07/08/2025	11:29:45,419	100		452,25
			100	452,25
			100	452,25
07/08/2025	11:29:45,347	30		452,20
			30	452,20
			30	452,20
07/08/2025	11:28:43,950	2		452,15
			2	452,15
			2	452,15
07/08/2025	11:28:11,530	1		452,20
			1	452,20
			1	452,20
07/08/2025	11:28:06,420	1		452,20
			1	452,20
			1	452,20
07/08/2025	11:27:44,081	7		452,20
			7	452,20
			7	452,20
07/08/2025	11:27:18,208	5		452,15
			5	452,15
			5	452,15
07/08/2025	11:25:53,447	1		452,20
			1	452,20
			1	452,20
07/08/2025	11:24:58,933	9		452,20
			9	452,20
			9	452,20
07/08/2025	11:24:58,381	1		452,20
			1	452,20
			1	452,20
07/08/2025	11:23:46,240	9		451,90
			9	451,90
			9	451,90
07/08/2025	11:23:29,245	6		452,00
			6	452,00
			6	452,00
07/08/2025	11:23:19,562	8		452,00
			8	452,00
			8	452,00
07/08/2025	11:22:48,243	3		451,90
			3	451,90
			3	451,90
07/08/2025	11:22:39,117	17		451,90
			17	451,90
			17	451,90
07/08/2025	11:22:26,705	1		452,10
			1	452,10
			1	452,10
07/08/2025	11:22:12,511	8		451,90
			8	451,90
			8	451,90
07/08/2025	11:21:54,277	2		452,10
			2	452,10
			2	452,10
07/08/2025	11:20:33,439	1		451,95
			1	451,95
			1	451,95
07/08/2025	11:20:28,668	2		451,95
			2	451,95
			2	451,95
07/08/2025	11:20:22,108	5		451,90
			5	451,90
			5	451,90
07/08/2025	11:20:17,864	1		451,95
			1	451,95
			1	451,95
07/08/2025	11:20:05,722	10		452,05
			10	452,05
			10	452,05
07/08/2025	11:19:18,033	10		451,90
			10	451,90
			10	451,90
07/08/2025	11:18:23,194	300		452,05
			300	452,05
			300	452,05
07/08/2025	11:17:47,021	100		452,00
			100	452,00
			100	452,00
07/08/2025	11:17:28,268	2		452,05
			2	452,05
			2	452,05
07/08/2025	11:17:00,812	2		452,00
			2	452,00
			2	452,00
07/08/2025	11:15:40,125	4		452,10
			4	452,10
			4	452,10
07/08/2025	11:15:19,540	200		452,10
			200	452,10
			200	452,10
07/08/2025	11:14:52,040	1		452,15
			1	452,15
			1	452,15
07/08/2025	11:14:41,442	10		452,10
			10	452,10
			10	452,10
07/08/2025	11:13:38,825	2		452,05
			2	452,05
			2	452,05
07/08/2025	11:13:34,514	1		451,90
			1	451,90
			1	451,90
07/08/2025	11:13:32,497	6		452,00
			6	452,00
			6	452,00
07/08/2025	11:13:23,302	3		452,00
			3	452,00
			3	452,00
07/08/2025	11:13:08,851	25		452,00
			25	452,00
			25	452,00
07/08/2025	11:12:16,676	150		451,90
			150	451,90
			150	451,90
07/08/2025	11:12:14,475	11		452,00
			11	452,00
			11	452,00
07/08/2025	11:11:18,573	14		451,65
			14	451,65
			14	451,65
07/08/2025	11:09:48,102	22		451,55
			22	451,55
			22	451,55
07/08/2025	11:07:47,278	27		451,65
			27	451,65
			27	451,65
07/08/2025	11:07:21,073	40		451,65
			40	451,65
			40	451,65
07/08/2025	11:02:55,193	11		451,70
			11	451,70
			11	451,70
07/08/2025	11:02:05,939	50		451,50
			50	451,50
			50	451,50
07/08/2025	11:01:59,665	6		451,50
			6	451,50
			6	451,50
07/08/2025	11:01:49,529	30		451,80
			30	451,80
			30	451,80
07/08/2025	11:01:44,794	8		451,50
			8	451,50
			8	451,50
07/08/2025	11:00:53,159	3		451,80
			3	451,80
			3	451,80
07/08/2025	11:00:05,164	18		452,05
			18	452,05
			18	452,05
07/08/2025	11:00:03,381	5		451,85
			5	451,85
			5	451,85
07/08/2025	10:59:28,517	8		452,10
			8	452,10
			8	452,10
07/08/2025	10:58:59,045	100		452,10
			100	452,10
			96	452,10
			4	452,10
07/08/2025	10:58:22,116	20		452,00
			20	452,00
			20	452,00
07/08/2025	10:55:29,549	2		452,00
			2	452,00
			2	452,00
07/08/2025	10:55:11,700	1		452,05
			1	452,05
			1	452,05
07/08/2025	10:54:29,543	1		451,80
			1	451,80
			1	451,80
07/08/2025	10:52:46,832	1		451,95
			1	451,95
			1	451,95
07/08/2025	10:51:57,542	2		451,95
			2	451,95
			2	451,95
07/08/2025	10:51:29,637	20		451,80
			20	451,80
			20	451,80
07/08/2025	10:51:09,984	5		451,80
			5	451,80
			5	451,80
07/08/2025	10:51:02,030	1		451,50
			1	451,50
			1	451,50
07/08/2025	10:50:25,251	2		451,70
			2	451,70
			2	451,70
07/08/2025	10:49:49,795	78		451,80
			78	451,80
			78	451,80
07/08/2025	10:47:13,073	11		451,75
			11	451,75
			11	451,75
07/08/2025	10:46:37,657	4		451,85
			4	451,85
			4	451,85
07/08/2025	10:46:16,108	6		451,85
			6	451,85
			6	451,85
07/08/2025	10:45:09,428	9		451,85
			9	451,85
			9	451,85
07/08/2025	10:44:38,142	1		451,75
			1	451,75
			1	451,75
07/08/2025	10:43:53,477	12		451,80
			12	451,80
			12	451,80
07/08/2025	10:43:39,465	12		451,80
			12	451,80
			12	451,80
07/08/2025	10:42:22,047	8		451,95
			8	451,95
			8	451,95
07/08/2025	10:41:51,984	25		451,75
			25	451,75
			25	451,75
07/08/2025	10:41:30,974	25		451,75
			25	451,75
			25	451,75
07/08/2025	10:41:16,307	1		451,75
			1	451,75
			1	451,75
07/08/2025	10:41:12,082	1		451,50
			1	451,50
			1	451,50
07/08/2025	10:41:09,850	11		451,50
			11	451,50
			11	451,50
07/08/2025	10:41:04,792	4		451,75
			4	451,75
			4	451,75
07/08/2025	10:41:00,002	5		451,75
			5	451,75
			5	451,75
07/08/2025	10:40:20,346	3		451,75
			3	451,75
			3	451,75
07/08/2025	10:39:45,718	2		451,45
			2	451,45
			2	451,45
07/08/2025	10:38:52,837	15		451,05
			15	451,05
			15	451,05
07/08/2025	10:38:32,101	30		451,10
			30	451,10
			30	451,10
07/08/2025	10:37:47,869	3		451,00
			3	451,00
			3	451,00
07/08/2025	10:37:32,765	1		451,40
			1	451,40
			1	451,40
07/08/2025	10:37:13,089	5		451,45
			5	451,45
			5	451,45
07/08/2025	10:36:55,707	2		451,45
			2	451,45
			2	451,45
07/08/2025	10:33:52,138	4		452,10
			4	452,10
			4	452,10
07/08/2025	10:33:32,629	7		452,15
			7	452,15
			7	452,15
07/08/2025	10:33:31,404	7		452,15
			7	452,15
			7	452,15
07/08/2025	10:32:22,457	12		452,15
			12	452,15
			12	452,15
07/08/2025	10:31:59,094	10		452,05
			10	452,05
			10	452,05
07/08/2025	10:31:08,951	3		452,20
			3	452,20
			3	452,20
07/08/2025	10:31:06,337	7		452,20
			7	452,20
			7	452,20
07/08/2025	10:30:47,078	1		452,20
			1	452,20
			1	452,20
07/08/2025	10:30:32,722	60		452,20
			17	452,20
			43	452,20
			60	452,20
07/08/2025	10:30:10,592	1		451,80
			1	451,80
			1	451,80
07/08/2025	10:29:47,704	7		452,20
			7	452,20
			7	452,20
07/08/2025	10:29:16,382	23		451,80
			23	451,80
			23	451,80
07/08/2025	10:29:12,263	10		452,15
			10	452,15
			10	452,15
07/08/2025	10:29:06,012	2		451,80
			2	451,80
			2	451,80
07/08/2025	10:28:54,589	2		452,20
			2	452,20
			2	452,20
07/08/2025	10:28:34,540	5		452,00
			5	452,00
			5	452,00
07/08/2025	10:27:36,482	1		452,20
			1	452,20
			1	452,20
07/08/2025	10:27:27,355	16		452,15
			16	452,15
			16	452,15
07/08/2025	10:27:21,267	200		452,15
			200	452,15
			200	452,15
07/08/2025	10:25:56,723	150		451,60
			150	451,60
			150	451,60
07/08/2025	10:25:32,489	25		451,55
			25	451,55
			25	451,55
07/08/2025	10:25:23,167	20		451,90
			20	451,90
			20	451,90
07/08/2025	10:25:22,691	1		451,90
			1	451,90
			1	451,90
07/08/2025	10:25:01,901	15		451,55
			15	451,55
			15	451,55
07/08/2025	10:23:52,309	20		451,80
			20	451,80
			20	451,80
07/08/2025	10:21:24,725	2		451,60
			2	451,60
			2	451,60
07/08/2025	10:20:01,661	27		451,90
			27	451,90
			27	451,90
07/08/2025	10:17:26,485	22		451,85
			22	451,85
			22	451,85
07/08/2025	10:16:12,588	1		451,65
			1	451,65
			1	451,65
07/08/2025	10:15:42,836	5		451,70
			5	451,70
			5	451,70
07/08/2025	10:15:20,508	10		451,70
			10	451,70
			10	451,70
07/08/2025	10:15:07,933	1		451,60
			1	451,60
			1	451,60
07/08/2025	10:14:56,470	2		451,60
			2	451,60
			2	451,60
07/08/2025	10:14:51,625	1		451,25
			1	451,25
			1	451,25
07/08/2025	10:14:46,703	3		451,60
			3	451,60
			3	451,60
07/08/2025	10:14:24,437	5		451,60
			5	451,60
			5	451,60
07/08/2025	10:14:17,463	13		451,20
			13	451,20
			13	451,20
07/08/2025	10:14:10,783	2		451,60
			2	451,60
			2	451,60
07/08/2025	10:12:33,336	22		451,55
			22	451,55
			22	451,55
07/08/2025	10:11:57,767	1		451,45
			1	451,45
			1	451,45
07/08/2025	10:11:46,605	1		451,15
			1	451,15
			1	451,15
07/08/2025	10:11:13,605	6		451,50
			6	451,50
			6	451,50
07/08/2025	10:10:35,144	6		451,25
			6	451,25
			6	451,25
07/08/2025	10:10:01,282	8		451,25
			8	451,25
			8	451,25
07/08/2025	10:09:32,226	2		451,60
			2	451,60
			2	451,60
07/08/2025	10:07:47,185	100		451,80
			100	451,80
			100	451,80
07/08/2025	10:07:43,398	4		451,80
			4	451,80
			4	451,80
07/08/2025	10:07:36,879	5		451,90
			5	451,90
			5	451,90
07/08/2025	10:07:10,682	1		451,70
			1	451,70
			1	451,70
07/08/2025	10:06:47,223	7		451,25
			7	451,25
			7	451,25
07/08/2025	10:06:25,712	1		451,15
			1	451,15
			1	451,15
07/08/2025	10:05:41,474	300		451,35
			300	451,35
			300	451,35
07/08/2025	10:04:34,358	2		450,85
			2	450,85
			2	450,85
07/08/2025	10:04:26,940	11		451,20
			11	451,20
			11	451,20
07/08/2025	10:04:24,672	10		451,05
			10	451,05
			10	451,05

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: 1 683,50
Vente: 1 684,00
Volume: 69 681
-4,78%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/08/2025 @ 13:45:47

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