Tradegate Exchange

BP PLC

819

706

4,546

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	21:43:07,927	441		4,546
			441	4,546
			441	4,546
12/05/2025	21:43:04,420	50		4,54
			50	4,54
			50	4,54
12/05/2025	21:42:56,279	2 000		4,534
			2 000	4,534
			2 000	4,534
12/05/2025	21:38:26,885	1 500		4,531
			900	4,531
			600	4,531
			1 500	4,531
12/05/2025	21:36:28,432	1 200		4,53
			1 200	4,53
			1 200	4,53
12/05/2025	21:31:55,793	1 200		4,53
			1 200	4,53
			1 200	4,53
12/05/2025	21:31:15,843	225		4,5355
			225	4,5355
			225	4,5355
12/05/2025	21:25:08,973	700		4,531
			700	4,531
			700	4,531
12/05/2025	21:24:26,175	300		4,53
			300	4,53
			300	4,53
12/05/2025	21:20:28,365	800		4,5345
			800	4,5345
			800	4,5345
12/05/2025	21:14:59,441	15		4,535
			15	4,535
			15	4,535
12/05/2025	21:11:49,117	1 100		4,53
			1 100	4,53
			1 100	4,53
12/05/2025	21:10:34,549	400		4,53
			400	4,53
			400	4,53
12/05/2025	21:10:21,171	1 200		4,537
			1 200	4,537
			1 200	4,537
12/05/2025	21:09:38,824	1 200		4,5415
			1 200	4,5415
			1 200	4,5415
12/05/2025	21:07:29,824	25		4,5485
			25	4,5485
			25	4,5485
12/05/2025	21:02:44,187	224		4,534
			224	4,534
			224	4,534
12/05/2025	20:58:44,786	1 200		4,533
			1 200	4,533
			1 200	4,533
12/05/2025	20:56:16,590	550		4,5365
			550	4,5365
			550	4,5365
12/05/2025	20:47:37,968	411		4,5385
			411	4,5385
			411	4,5385
12/05/2025	20:36:51,722	1		4,5295
			1	4,5295
			1	4,5295
12/05/2025	20:33:09,504	280		4,533
			280	4,533
			280	4,533
12/05/2025	20:33:02,430	1 200		4,533
			1 200	4,533
			1 200	4,533
12/05/2025	20:32:08,371	1 000		4,5325
			1 000	4,5325
			1 000	4,5325
12/05/2025	20:32:07,918	400		4,5325
			400	4,5325
			400	4,5325
12/05/2025	20:31:44,714	245		4,531
			245	4,531
			245	4,531
12/05/2025	20:29:38,606	300		4,5265
			300	4,5265
			300	4,5265
12/05/2025	20:26:03,221	250		4,5325
			250	4,5325
			250	4,5325
12/05/2025	20:23:36,780	1		4,5335
			1	4,5335
			1	4,5335
12/05/2025	20:23:29,231	2		4,5255
			2	4,5255
			2	4,5255
12/05/2025	20:23:10,210	50		4,535
			50	4,535
			50	4,535
12/05/2025	20:20:36,765	50		4,5365
			50	4,5365
			50	4,5365
12/05/2025	20:15:18,258	1 000		4,5315
			1 000	4,5315
			1 000	4,5315
12/05/2025	20:12:49,530	100		4,5345
			100	4,5345
			100	4,5345
12/05/2025	20:12:22,380	500		4,5335
			500	4,5335
			500	4,5335
12/05/2025	20:10:28,110	100		4,5385
			100	4,5385
			100	4,5385
12/05/2025	20:09:40,881	100		4,5355
			100	4,5355
			100	4,5355
12/05/2025	20:04:00,825	3		4,5345
			3	4,5345
			3	4,5345
12/05/2025	19:57:07,304	200		4,5395
			200	4,5395
			200	4,5395
12/05/2025	19:52:04,353	12		4,5365
			12	4,5365
			12	4,5365
12/05/2025	19:50:39,926	15		4,529
			15	4,529
			15	4,529
12/05/2025	19:50:15,062	9		4,5385
			9	4,5385
			9	4,5385
12/05/2025	19:48:59,554	260		4,526
			260	4,526
			260	4,526
12/05/2025	19:37:01,814	418		4,541
			418	4,541
			418	4,541
12/05/2025	19:36:58,982	25		4,541
			25	4,541
			25	4,541
12/05/2025	19:36:17,415	21		4,5415
			21	4,5415
			21	4,5415
12/05/2025	19:34:23,095	5		4,5445
			5	4,5445
			5	4,5445
12/05/2025	19:33:35,115	20		4,545
			20	4,545
			20	4,545
12/05/2025	19:33:21,581	200		4,54
			200	4,54
			200	4,54
12/05/2025	19:33:20,867	1 200		4,54
			1 200	4,54
			1 200	4,54
12/05/2025	19:33:19,366	1 200		4,54
			1 200	4,54
			1 200	4,54
12/05/2025	19:32:25,144	1 200		4,5405
			1 200	4,5405
			1 200	4,5405
12/05/2025	19:25:58,588	30		4,544
			30	4,544
			30	4,544
12/05/2025	19:20:37,246	300		4,533
			50	4,533
			300	4,533
			250	4,533
12/05/2025	19:08:32,204	100		4,538
			100	4,538
			100	4,538
12/05/2025	19:04:11,266	300		4,5365
			300	4,5365
			300	4,5365
12/05/2025	19:01:13,964	50		4,5395
			50	4,5395
			50	4,5395
12/05/2025	18:58:44,203	200		4,542
			200	4,542
			200	4,542
12/05/2025	18:57:03,188	200		4,5395
			200	4,5395
			200	4,5395
12/05/2025	18:55:33,028	3		4,5285
			3	4,5285
			3	4,5285
12/05/2025	18:55:07,272	12		4,538
			12	4,538
			12	4,538
12/05/2025	18:51:50,838	1 200		4,549
			1 200	4,549
			1 200	4,549
12/05/2025	18:51:06,818	250		4,558
			250	4,558
			250	4,558
12/05/2025	18:49:33,381	200		4,5575
			200	4,5575
			200	4,5575
12/05/2025	18:42:27,365	4 188		4,5525
			4 188	4,5525
			3 800	4,5525
			388	4,5525
12/05/2025	18:39:28,406	2 000		4,55
			1 200	4,55
			800	4,55
			2 000	4,55
12/05/2025	18:34:47,920	10		4,542
			10	4,542
			10	4,542
12/05/2025	18:31:54,806	12		4,54
			12	4,54
			12	4,54
12/05/2025	18:28:34,766	230		4,541
			230	4,541
			230	4,541
12/05/2025	18:26:18,849	2 600		4,5385
			2 600	4,5385
			1 200	4,5385
			1 400	4,5385
12/05/2025	18:25:59,588	1 200		4,5295
			1 200	4,5295
			1 200	4,5295
12/05/2025	18:25:45,276	1 200		4,53
			1 200	4,53
			1 200	4,53
12/05/2025	18:25:45,196	1 200		4,53
			1 200	4,53
			1 200	4,53
12/05/2025	18:20:48,301	300		4,5295
			300	4,5295
			300	4,5295
12/05/2025	18:20:24,012	200		4,5295
			200	4,5295
			200	4,5295
12/05/2025	18:20:10,546	500		4,522
			500	4,522
			500	4,522
12/05/2025	18:20:06,290	1 200		4,523
			1 200	4,523
			1 200	4,523
12/05/2025	18:18:37,834	1 200		4,53
			1 200	4,53
			1 200	4,53
12/05/2025	18:15:35,917	150		4,533
			150	4,533
			150	4,533
12/05/2025	18:08:43,988	1 000		4,538
			1 000	4,538
			1 000	4,538
12/05/2025	18:01:39,339	2 191		4,5185
			2 191	4,5185
			2 191	4,5185
12/05/2025	18:01:10,680	100		4,5265
			100	4,5265
			100	4,5265
12/05/2025	17:59:20,812	250		4,523
			250	4,523
			250	4,523
12/05/2025	17:58:57,595	100		4,5225
			100	4,5225
			100	4,5225
12/05/2025	17:57:29,860	200		4,525
			200	4,525
			200	4,525
12/05/2025	17:54:19,167	200		4,53
			200	4,53
			200	4,53
12/05/2025	17:52:40,360	1 200		4,513
			1 200	4,513
			1 200	4,513
12/05/2025	17:52:25,254	1 100		4,52
			1 100	4,52
			1 000	4,52
			100	4,52
12/05/2025	17:51:31,135	1 200		4,52
			500	4,52
			700	4,52
			1 200	4,52
12/05/2025	17:51:14,725	210		4,521
			210	4,521
			210	4,521
12/05/2025	17:42:43,314	175		4,5285
			175	4,5285
			175	4,5285
12/05/2025	17:42:38,344	1 100		4,5145
			1 000	4,5145
			100	4,5145
			1 100	4,5145
12/05/2025	17:39:33,822	500		4,513
			500	4,513
			500	4,513
12/05/2025	17:36:21,886	500		4,5335
			500	4,5335
			500	4,5335
12/05/2025	17:35:40,099	3 500		4,536
			3 500	4,536
			2 500	4,536
			1 000	4,536
12/05/2025	17:31:11,891	2 240		4,525
			2 240	4,525
			2 240	4,525
12/05/2025	17:24:50,786	2 000		4,5195
			2 000	4,5195
			2 000	4,5195
12/05/2025	17:24:42,076	286		4,5235
			286	4,5235
			286	4,5235
12/05/2025	17:24:29,763	2 000		4,52
			2 000	4,52
			2 000	4,52
12/05/2025	17:24:06,149	100		4,525
			100	4,525
			100	4,525
12/05/2025	17:23:21,774	450		4,525
			450	4,525
			450	4,525
12/05/2025	17:22:48,214	60		4,5265
			60	4,5265
			60	4,5265
12/05/2025	17:20:55,904	19		4,529
			19	4,529
			19	4,529
12/05/2025	17:20:27,196	280		4,5315
			280	4,5315
			280	4,5315
12/05/2025	17:20:26,484	1 000		4,5315
			1 000	4,5315
			1 000	4,5315
12/05/2025	17:19:36,959	5 000		4,5325
			5 000	4,5325
			5 000	4,5325
12/05/2025	17:17:20,950	60		4,5285
			60	4,5285
			60	4,5285
12/05/2025	17:16:38,469	11		4,5295
			11	4,5295
			11	4,5295
12/05/2025	17:16:38,401	36		4,525
			36	4,525
			36	4,525
12/05/2025	17:15:37,450	250		4,531
			250	4,531
			250	4,531
12/05/2025	17:15:26,521	1 000		4,531
			1 000	4,531
			1 000	4,531
12/05/2025	17:12:31,368	600		4,531
			600	4,531
			600	4,531
12/05/2025	17:11:20,995	1 000		4,53
			1 000	4,53
			1 000	4,53
12/05/2025	17:09:19,321	250		4,5405
			250	4,5405
			250	4,5405
12/05/2025	17:08:47,228	400		4,543
			400	4,543
			400	4,543
12/05/2025	17:08:41,262	500		4,5405
			500	4,5405
			500	4,5405
12/05/2025	17:06:46,540	500		4,5415
			500	4,5415
			500	4,5415
12/05/2025	17:06:19,693	26		4,5405
			26	4,5405
			26	4,5405
12/05/2025	17:06:01,633	449		4,5405
			449	4,5405
			449	4,5405
12/05/2025	17:04:27,070	260		4,553
			260	4,553
			260	4,553
12/05/2025	17:01:54,203	1 950		4,545
			1 950	4,545
			1 950	4,545
12/05/2025	17:01:20,894	1 950		4,5445
			1 950	4,5445
			1 950	4,5445
12/05/2025	17:00:27,017	2 500		4,54
			2 500	4,54
			2 500	4,54
12/05/2025	16:57:00,709	160		4,543
			160	4,543
			160	4,543
12/05/2025	16:56:53,033	115		4,5445
			115	4,5445
			115	4,5445
12/05/2025	16:56:36,359	150		4,5355
			150	4,5355
			150	4,5355
12/05/2025	16:55:06,219	250		4,5375
			250	4,5375
			250	4,5375
12/05/2025	16:53:56,360	221		4,5395
			221	4,5395
			221	4,5395
12/05/2025	16:53:34,938	120		4,54
			120	4,54
			120	4,54
12/05/2025	16:53:04,983	100		4,539
			100	4,539
			100	4,539
12/05/2025	16:52:26,910	850		4,5335
			850	4,5335
			850	4,5335
12/05/2025	16:49:08,024	8		4,5345
			8	4,5345
			8	4,5345
12/05/2025	16:49:00,053	700		4,536
			700	4,536
			700	4,536
12/05/2025	16:46:43,446	400		4,5385
			400	4,5385
			400	4,5385
12/05/2025	16:46:32,710	718		4,5335
			718	4,5335
			718	4,5335
12/05/2025	16:46:32,412	2 000		4,5335
			2 000	4,5335
			2 000	4,5335
12/05/2025	16:42:19,322	371		4,5455
			371	4,5455
			371	4,5455
12/05/2025	16:40:03,322	333		4,538
			333	4,538
			333	4,538
12/05/2025	16:39:08,644	18 000		4,536
			18 000	4,536
			18 000	4,536
12/05/2025	16:38:29,552	12 000		4,535
			12 000	4,535
			12 000	4,535
12/05/2025	16:37:45,847	6 100		4,537
			6 100	4,537
			6 100	4,537
12/05/2025	16:36:17,886	220		4,55
			220	4,55
			220	4,55
12/05/2025	16:35:20,670	700		4,5505
			700	4,5505
			700	4,5505
12/05/2025	16:35:08,474	2 197		4,5605
			2 197	4,5605
			2 197	4,5605
12/05/2025	16:34:53,698	300		4,56
			300	4,56
			300	4,56
12/05/2025	16:32:39,172	529		4,5605
			529	4,5605
			529	4,5605
12/05/2025	16:31:57,971	400		4,55
			400	4,55
			400	4,55
12/05/2025	16:31:04,657	50		4,5545
			50	4,5545
			50	4,5545
12/05/2025	16:30:12,610	1 000		4,559
			1 000	4,559
			1 000	4,559
12/05/2025	16:30:05,968	4		4,563
			4	4,563
			4	4,563
12/05/2025	16:29:25,373	173		4,5595
			173	4,5595
			173	4,5595
12/05/2025	16:24:57,369	201		4,551
			201	4,551
			201	4,551
12/05/2025	16:24:56,093	1		4,556
			1	4,556
			1	4,556
12/05/2025	16:22:32,475	1 500		4,541
			1 500	4,541
			1 500	4,541
12/05/2025	16:21:41,439	243		4,544
			243	4,544
			243	4,544
12/05/2025	16:21:14,551	1 600		4,5455
			1 600	4,5455
			1 600	4,5455
12/05/2025	16:18:22,891	4 000		4,556
			4 000	4,556
			4 000	4,556
12/05/2025	16:18:22,515	25		4,551
			25	4,551
			25	4,551
12/05/2025	16:17:14,202	12 000		4,5535
			12 000	4,5535
			12 000	4,5535
12/05/2025	16:16:38,479	300		4,554
			300	4,554
			300	4,554
12/05/2025	16:16:29,700	1 296		4,549
			1 296	4,549
			1 296	4,549
12/05/2025	16:15:42,925	1 296		4,5485
			1 296	4,5485
			1 296	4,5485
12/05/2025	16:13:16,374	228		4,552
			228	4,552
			228	4,552
12/05/2025	16:12:23,946	3 000		4,55
			3 000	4,55
			3 000	4,55
12/05/2025	16:12:12,006	1 500		4,5505
			1 500	4,5505
			1 500	4,5505
12/05/2025	16:07:01,497	480		4,566
			480	4,566
			480	4,566
12/05/2025	16:03:14,534	676		4,569
			676	4,569
			676	4,569
12/05/2025	16:02:05,268	400		4,56
			400	4,56
			400	4,56
12/05/2025	16:01:28,700	5 000		4,551
			5 000	4,551
			5 000	4,551
12/05/2025	16:00:17,680	3		4,5455
			3	4,5455
			3	4,5455
12/05/2025	16:00:06,416	15		4,551
			15	4,551
			15	4,551
12/05/2025	15:59:32,872	300		4,54
			300	4,54
			300	4,54
12/05/2025	15:57:45,382	1 250		4,5425
			1 250	4,5425
			1 250	4,5425
12/05/2025	15:56:53,062	10		4,544
			10	4,544
			10	4,544
12/05/2025	15:51:54,111	3 000		4,5525
			3 000	4,5525
			3 000	4,5525
12/05/2025	15:51:37,151	700		4,5455
			700	4,5455
			700	4,5455
12/05/2025	15:51:16,592	800		4,548
			600	4,548
			200	4,548
			800	4,548
12/05/2025	15:50:30,901	135		4,554
			135	4,554
			135	4,554
12/05/2025	15:49:13,222	700		4,5605
			700	4,5605
			700	4,5605
12/05/2025	15:48:43,490	200		4,5545
			200	4,5545
			200	4,5545
12/05/2025	15:44:20,320	4 000		4,5585
			4 000	4,5585
			4 000	4,5585
12/05/2025	15:42:07,768	2 500		4,56
			2 500	4,56
			2 500	4,56
12/05/2025	15:40:15,186	1		4,5605
			1	4,5605
			1	4,5605
12/05/2025	15:39:43,649	5		4,567
			5	4,567
			5	4,567
12/05/2025	15:39:43,405	4 554		4,562
			4 554	4,562
			4 554	4,562
12/05/2025	15:38:12,519	2 500		4,5735
			2 500	4,5735
			2 500	4,5735
12/05/2025	15:33:52,749	120		4,575
			120	4,575
			120	4,575
12/05/2025	15:33:21,215	250		4,567
			250	4,567
			250	4,567
12/05/2025	15:32:14,006	374		4,5555
			374	4,5555
			374	4,5555
12/05/2025	15:31:50,303	559		4,56
			59	4,56
			559	4,56
			500	4,56
12/05/2025	15:31:29,446	1 475		4,563
			1 475	4,563
			1 475	4,563
12/05/2025	15:27:44,064	219		4,5685
			219	4,5685
			219	4,5685
12/05/2025	15:25:41,533	1 000		4,5615
			1 000	4,5615
			1 000	4,5615
12/05/2025	15:23:29,454	200		4,5645
			200	4,5645
			200	4,5645
12/05/2025	15:20:26,581	2 000		4,5705
			2 000	4,5705
			2 000	4,5705
12/05/2025	15:19:29,691	1		4,5725
			1	4,5725
			1	4,5725
12/05/2025	15:18:02,483	3		4,575
			3	4,575
			3	4,575
12/05/2025	15:12:56,585	8 000		4,574
			8 000	4,574
			8 000	4,574
12/05/2025	15:09:02,297	2 000		4,584
			2 000	4,584
			2 000	4,584
12/05/2025	15:07:59,420	2 188		4,5845
			2 188	4,5845
			2 038	4,5845
			150	4,5845
12/05/2025	15:06:37,133	1 000		4,5815
			1 000	4,5815
			1 000	4,5815
12/05/2025	15:06:09,952	5 575		4,58
			2 800	4,58
			5 575	4,58
			1 400	4,58
			375	4,58
			1 000	4,58
12/05/2025	15:06:00,170	5 575		4,5795
			5 575	4,5795
			5 575	4,5795
12/05/2025	15:03:22,960	250		4,575
			250	4,575
			250	4,575
12/05/2025	15:03:13,773	500		4,5785
			500	4,5785
			500	4,5785
12/05/2025	15:00:36,888	672		4,5795
			672	4,5795
			672	4,5795
12/05/2025	14:59:40,966	1 687		4,577
			1 687	4,577
			1 687	4,577
12/05/2025	14:59:31,821	1 687		4,5765
			1 687	4,5765
			1 687	4,5765
12/05/2025	14:53:58,821	500		4,572
			500	4,572
			500	4,572
12/05/2025	14:53:38,192	6		4,571
			6	4,571
			6	4,571
12/05/2025	14:52:43,925	250		4,567
			250	4,567
			250	4,567
12/05/2025	14:51:27,832	500		4,561
			500	4,561
			500	4,561
12/05/2025	14:50:02,890	673		4,561
			673	4,561
			673	4,561
12/05/2025	14:49:42,249	500		4,561
			500	4,561
			500	4,561
12/05/2025	14:48:01,213	700		4,557
			600	4,557
			100	4,557
			700	4,557
12/05/2025	14:47:06,662	313		4,563
			313	4,563
			313	4,563
12/05/2025	14:46:32,000	11		4,563
			11	4,563
			11	4,563
12/05/2025	14:42:58,220	500		4,5585
			500	4,5585
			500	4,5585
12/05/2025	14:42:33,663	2 916		4,5585
			2 916	4,5585
			2 916	4,5585
12/05/2025	14:42:18,324	750		4,56
			750	4,56
			750	4,56
12/05/2025	14:36:08,255	1 000		4,568
			1 000	4,568
			1 000	4,568
12/05/2025	14:35:14,390	200		4,5685
			200	4,5685
			200	4,5685
12/05/2025	14:34:10,538	1 000		4,5695
			1 000	4,5695
			1 000	4,5695
12/05/2025	14:33:02,874	1 216		4,5635
			1 216	4,5635
			1 216	4,5635
12/05/2025	14:32:48,756	150		4,569
			150	4,569
			150	4,569
12/05/2025	14:29:47,616	1 105		4,569
			1 105	4,569
			1 105	4,569
12/05/2025	14:26:11,638	500		4,565
			500	4,565
			500	4,565
12/05/2025	14:25:24,627	1 000		4,561
			1 000	4,561
			1 000	4,561
12/05/2025	14:24:48,806	583		4,5625
			583	4,5625
			583	4,5625
12/05/2025	14:24:47,117	1 000		4,5675
			1 000	4,5675
			1 000	4,5675
12/05/2025	14:23:26,052	355		4,5665
			355	4,5665
			355	4,5665
12/05/2025	14:23:04,596	265		4,5605
			265	4,5605
			265	4,5605
12/05/2025	14:23:00,155	2 000		4,5605
			2 000	4,5605
			2 000	4,5605
12/05/2025	14:22:51,373	350		4,5605
			350	4,5605
			350	4,5605
12/05/2025	14:22:24,768	2 000		4,565
			2 000	4,565
			2 000	4,565
12/05/2025	14:21:28,974	200		4,566
			200	4,566
			200	4,566
12/05/2025	14:20:06,584	500		4,5645
			500	4,5645
			500	4,5645
12/05/2025	14:19:03,689	1 000		4,567
			1 000	4,567
			1 000	4,567
12/05/2025	14:16:22,159	2 180		4,5745
			2 180	4,5745
			2 180	4,5745
12/05/2025	14:12:43,314	250		4,5655
			250	4,5655
			250	4,5655
12/05/2025	14:11:55,425	700		4,5705
			700	4,5705
			700	4,5705
12/05/2025	14:11:27,228	790		4,5695
			790	4,5695
			790	4,5695
12/05/2025	14:11:13,843	2 000		4,5715
			2 000	4,5715
			2 000	4,5715
12/05/2025	14:07:32,433	882		4,572
			882	4,572
			882	4,572
12/05/2025	14:07:08,745	1 286		4,572
			1 286	4,572
			405	4,572
			881	4,572
12/05/2025	14:06:36,506	559		4,566
			559	4,566
			559	4,566
12/05/2025	14:05:06,102	3 000		4,5675
			3 000	4,5675
			3 000	4,5675
12/05/2025	13:59:35,302	10		4,5615
			10	4,5615
			10	4,5615
12/05/2025	13:59:08,731	40		4,563
			40	4,563
			40	4,563
12/05/2025	13:57:47,086	400		4,5675
			400	4,5675
			400	4,5675
12/05/2025	13:57:46,526	1 606		4,5675
			1 606	4,5675
			1 606	4,5675
12/05/2025	13:57:05,142	4 000		4,562
			4 000	4,562
			4 000	4,562
12/05/2025	13:56:47,999	45		4,5675
			45	4,5675
			45	4,5675
12/05/2025	13:56:01,101	145		4,5595
			145	4,5595
			145	4,5595
12/05/2025	13:55:07,193	175		4,567
			175	4,567
			175	4,567
12/05/2025	13:53:53,575	10		4,569
			10	4,569
			10	4,569
12/05/2025	13:53:37,778	300		4,564
			300	4,564
			300	4,564
12/05/2025	13:53:22,064	1 250		4,569
			1 250	4,569
			1 250	4,569
12/05/2025	13:51:55,662	814		4,562
			814	4,562
			814	4,562
12/05/2025	13:51:41,187	275		4,5635
			275	4,5635
			275	4,5635
12/05/2025	13:49:39,956	200		4,576
			200	4,576
			200	4,576
12/05/2025	13:49:36,319	750		4,577
			750	4,577
			750	4,577
12/05/2025	13:47:44,694	200		4,5795
			200	4,5795
			200	4,5795
12/05/2025	13:45:55,774	1 000		4,5795
			1 000	4,5795
			1 000	4,5795
12/05/2025	13:45:07,011	119		4,5775
			119	4,5775
			119	4,5775
12/05/2025	13:43:55,649	655		4,575
			655	4,575
			655	4,575
12/05/2025	13:42:51,892	1 000		4,575
			1 000	4,575
			1 000	4,575
12/05/2025	13:42:48,609	100		4,575
			100	4,575
			100	4,575
12/05/2025	13:42:44,274	2 000		4,575
			2 000	4,575
			2 000	4,575
12/05/2025	13:42:29,082	638		4,572
			638	4,572
			638	4,572
12/05/2025	13:41:25,412	82		4,572
			82	4,572
			82	4,572
12/05/2025	13:38:39,719	50		4,58
			50	4,58
			50	4,58
12/05/2025	13:38:11,147	2 000		4,5725
			2 000	4,5725
			2 000	4,5725
12/05/2025	13:34:56,480	500		4,5715
			500	4,5715
			500	4,5715
12/05/2025	13:34:11,618	10 187		4,57
			9 187	4,57
			10 187	4,57
			1 000	4,57
12/05/2025	13:34:01,061	10 187		4,5695
			10 187	4,5695
			10 187	4,5695
12/05/2025	13:33:06,198	1 000		4,5655
			1 000	4,5655
			1 000	4,5655
12/05/2025	13:32:48,421	150		4,5645
			150	4,5645
			150	4,5645
12/05/2025	13:30:52,974	1 000		4,5645
			1 000	4,5645
			1 000	4,5645
12/05/2025	13:29:25,055	600		4,565
			600	4,565
			600	4,565
12/05/2025	13:29:05,619	500		4,5645
			500	4,5645
			500	4,5645
12/05/2025	13:25:33,278	440		4,564
			440	4,564
			440	4,564
12/05/2025	13:24:15,799	1 050		4,559
			1 050	4,559
			1 050	4,559
12/05/2025	13:23:01,027	20		4,564
			20	4,564
			20	4,564
12/05/2025	13:21:46,059	800		4,5585
			800	4,5585
			800	4,5585
12/05/2025	13:19:46,472	10 000		4,558
			10 000	4,558
			10 000	4,558
12/05/2025	13:19:10,910	1 000		4,558
			1 000	4,558
			1 000	4,558
12/05/2025	13:18:59,557	500		4,559
			500	4,559
			500	4,559
12/05/2025	13:15:25,542	250		4,5665
			250	4,5665
			250	4,5665
12/05/2025	13:15:23,918	23		4,543
			23	4,543
			23	4,543
12/05/2025	13:13:44,089	900		4,5485
			900	4,5485
			900	4,5485
12/05/2025	13:12:43,535	93		4,555
			93	4,555
			93	4,555
12/05/2025	13:12:21,735	250		4,555
			250	4,555
			250	4,555
12/05/2025	13:10:32,545	600		4,55
			600	4,55
			600	4,55
12/05/2025	13:09:26,825	5 000		4,551
			5 000	4,551
			5 000	4,551
12/05/2025	13:08:24,165	2 000		4,552
			2 000	4,552
			2 000	4,552
12/05/2025	13:05:25,242	250		4,5535
			250	4,5535
			250	4,5535
12/05/2025	13:05:20,955	2 500		4,5485
			2 500	4,5485
			2 500	4,5485
12/05/2025	13:01:18,004	4 000		4,546
			4 000	4,546
			4 000	4,546
12/05/2025	12:59:50,953	2 200		4,55
			2 200	4,55
			2 200	4,55
12/05/2025	12:59:21,166	2 300		4,546
			2 300	4,546
			2 300	4,546
12/05/2025	12:58:17,825	450		4,55
			450	4,55
			450	4,55
12/05/2025	12:57:07,900	500		4,548
			500	4,548
			500	4,548
12/05/2025	12:55:44,676	1 100		4,5475
			1 100	4,5475
			1 100	4,5475
12/05/2025	12:54:11,049	225		4,5445
			225	4,5445
			225	4,5445
12/05/2025	12:53:56,071	12		4,5425
			12	4,5425
			12	4,5425
12/05/2025	12:52:11,194	50		4,5425
			50	4,5425
			50	4,5425
12/05/2025	12:51:50,554	2 000		4,5455
			2 000	4,5455
			2 000	4,5455
12/05/2025	12:51:23,586	445		4,546
			445	4,546
			445	4,546
12/05/2025	12:49:21,027	180		4,5465
			180	4,5465
			180	4,5465
12/05/2025	12:48:52,099	20		4,546
			20	4,546
			20	4,546
12/05/2025	12:47:19,298	464		4,537
			464	4,537
			464	4,537
12/05/2025	12:47:17,947	300		4,537
			300	4,537
			300	4,537
12/05/2025	12:45:37,189	2 000		4,54
			2 000	4,54
			2 000	4,54
12/05/2025	12:45:07,983	11		4,5495
			11	4,5495
			11	4,5495
12/05/2025	12:44:51,956	20		4,549
			20	4,549
			20	4,549
12/05/2025	12:43:24,686	2 000		4,5455
			2 000	4,5455
			2 000	4,5455
12/05/2025	12:42:47,610	200		4,545
			200	4,545
			200	4,545
12/05/2025	12:41:22,646	8 000		4,544
			8 000	4,544
			8 000	4,544
12/05/2025	12:40:26,795	18 000		4,5435
			18 000	4,5435
			18 000	4,5435
12/05/2025	12:40:08,359	12 000		4,543
			12 000	4,543
			12 000	4,543
12/05/2025	12:40:01,663	55		4,543
			55	4,543
			55	4,543
12/05/2025	12:39:03,791	12 000		4,5435
			12 000	4,5435
			12 000	4,5435
12/05/2025	12:38:13,150	200		4,5475
			200	4,5475
			200	4,5475
12/05/2025	12:37:20,198	330		4,5415
			330	4,5415
			330	4,5415
12/05/2025	12:36:38,337	1 750		4,548
			1 750	4,548
			1 750	4,548
12/05/2025	12:32:06,171	1 000		4,5495
			1 000	4,5495
			1 000	4,5495
12/05/2025	12:31:19,648	516		4,5485
			516	4,5485
			516	4,5485

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: 1 598,50
Vente: 1 606,50
Volume: 166 271
-5,37%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 22:00:00

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