Tradegate Exchange

Microsoft Corp.

1136

988

403,35

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	19:52:03,061	7		403,35
			7	403,35
			7	403,35
14/05/2025	19:50:27,377	4		403,25
			4	403,25
			4	403,25
14/05/2025	19:48:44,451	20		403,05
			20	403,05
			20	403,05
14/05/2025	19:47:11,376	5		402,85
			5	402,85
			5	402,85
14/05/2025	19:42:05,159	10		402,95
			10	402,95
			10	402,95
14/05/2025	19:39:02,595	1		402,80
			1	402,80
			1	402,80
14/05/2025	19:37:33,452	179		402,80
			179	402,80
			179	402,80
14/05/2025	19:36:01,622	25		402,65
			25	402,65
			25	402,65
14/05/2025	19:33:27,268	10		402,50
			10	402,50
			10	402,50
14/05/2025	19:33:26,315	5		402,50
			5	402,50
			5	402,50
14/05/2025	19:31:54,394	1		402,95
			1	402,95
			1	402,95
14/05/2025	19:29:34,650	1		402,55
			1	402,55
			1	402,55
14/05/2025	19:28:38,248	2		402,50
			2	402,50
			2	402,50
14/05/2025	19:28:32,420	10		402,50
			10	402,50
			10	402,50
14/05/2025	19:28:30,364	7		402,50
			7	402,50
			7	402,50
14/05/2025	19:28:13,566	13		402,50
			13	402,50
			13	402,50
14/05/2025	19:25:04,419	5		402,25
			5	402,25
			5	402,25
14/05/2025	19:23:23,425	3		402,10
			3	402,10
			3	402,10
14/05/2025	19:23:14,858	2		402,25
			2	402,25
			2	402,25
14/05/2025	19:23:05,184	13		402,05
			13	402,05
			13	402,05
14/05/2025	19:21:17,721	20		402,40
			20	402,40
			20	402,40
14/05/2025	19:21:03,343	18		402,45
			18	402,45
			18	402,45
14/05/2025	19:20:41,050	13		402,45
			13	402,45
			13	402,45
14/05/2025	19:17:31,597	3		402,40
			3	402,40
			1	402,40
			2	402,40
14/05/2025	19:16:39,062	54		402,60
			54	402,60
			54	402,60
14/05/2025	19:16:25,794	2		402,75
			2	402,75
			2	402,75
14/05/2025	19:14:16,615	2		402,85
			2	402,85
			2	402,85
14/05/2025	19:14:14,931	3		402,80
			3	402,80
			3	402,80
14/05/2025	19:13:49,713	24		402,95
			24	402,95
			24	402,95
14/05/2025	19:12:03,130	50		402,95
			50	402,95
			50	402,95
14/05/2025	19:11:41,422	3		403,25
			3	403,25
			3	403,25
14/05/2025	19:10:32,542	3		403,10
			3	403,10
			3	403,10
14/05/2025	19:08:29,268	1		403,05
			1	403,05
			1	403,05
14/05/2025	19:07:52,097	2		403,25
			2	403,25
			2	403,25
14/05/2025	19:07:00,186	12		402,95
			12	402,95
			12	402,95
14/05/2025	19:05:35,466	10		402,95
			10	402,95
			10	402,95
14/05/2025	19:04:57,809	9		402,85
			9	402,85
			9	402,85
14/05/2025	19:04:01,124	1		403,00
			1	403,00
			1	403,00
14/05/2025	19:00:34,421	1		403,50
			1	403,50
			1	403,50
14/05/2025	19:00:29,912	5		403,20
			5	403,20
			5	403,20
14/05/2025	18:59:59,439	27		403,35
			27	403,35
			27	403,35
14/05/2025	18:54:51,055	1		403,30
			1	403,30
			1	403,30
14/05/2025	18:52:14,275	1		403,55
			1	403,55
			1	403,55
14/05/2025	18:51:46,068	3		403,60
			3	403,60
			3	403,60
14/05/2025	18:49:03,165	1		403,65
			1	403,65
			1	403,65
14/05/2025	18:47:23,348	1		404,05
			1	404,05
			1	404,05
14/05/2025	18:46:53,355	500		404,10
			500	404,10
			500	404,10
14/05/2025	18:45:47,918	1		403,80
			1	403,80
			1	403,80
14/05/2025	18:45:40,642	13		403,85
			13	403,85
			13	403,85
14/05/2025	18:44:04,133	10		404,05
			10	404,05
			10	404,05
14/05/2025	18:42:26,095	2		404,25
			2	404,25
			2	404,25
14/05/2025	18:41:49,216	6		403,95
			6	403,95
			6	403,95
14/05/2025	18:41:25,590	4		403,55
			4	403,55
			4	403,55
14/05/2025	18:39:20,448	5		403,10
			5	403,10
			5	403,10
14/05/2025	18:39:11,914	100		403,05
			100	403,05
			100	403,05
14/05/2025	18:37:44,062	2		403,30
			2	403,30
			2	403,30
14/05/2025	18:36:49,870	132		403,25
			132	403,25
			132	403,25
14/05/2025	18:34:04,263	30		403,85
			30	403,85
			30	403,85
14/05/2025	18:32:20,074	10		403,70
			10	403,70
			10	403,70
14/05/2025	18:32:19,805	5		403,65
			5	403,65
			5	403,65
14/05/2025	18:32:15,408	500		403,75
			500	403,75
			500	403,75
14/05/2025	18:32:05,061	500		403,75
			500	403,75
			500	403,75
14/05/2025	18:32:04,882	500		403,75
			10	403,75
			500	403,75
			490	403,75
14/05/2025	18:31:16,764	500		403,75
			500	403,75
			500	403,75
14/05/2025	18:30:07,474	123		403,70
			123	403,70
			123	403,70
14/05/2025	18:28:16,865	2		403,55
			2	403,55
			2	403,55
14/05/2025	18:28:11,692	1		403,65
			1	403,65
			1	403,65
14/05/2025	18:28:03,130	12		403,75
			12	403,75
			12	403,75
14/05/2025	18:27:54,766	1		403,60
			1	403,60
			1	403,60
14/05/2025	18:27:08,203	50		403,45
			50	403,45
			50	403,45
14/05/2025	18:26:30,642	6		403,65
			6	403,65
			6	403,65
14/05/2025	18:24:50,619	50		403,30
			50	403,30
			50	403,30
14/05/2025	18:24:29,398	1		403,50
			1	403,50
			1	403,50
14/05/2025	18:23:55,446	13		403,20
			13	403,20
			13	403,20
14/05/2025	18:20:05,824	6		403,50
			6	403,50
			6	403,50
14/05/2025	18:17:57,046	11		403,60
			11	403,60
			11	403,60
14/05/2025	18:17:56,979	3		403,60
			3	403,60
			3	403,60
14/05/2025	18:17:25,549	1		403,85
			1	403,85
			1	403,85
14/05/2025	18:17:18,073	1		403,80
			1	403,80
			1	403,80
14/05/2025	18:16:24,136	80		403,80
			80	403,80
			80	403,80
14/05/2025	18:16:05,877	8		403,70
			8	403,70
			8	403,70
14/05/2025	18:16:02,960	7		403,65
			7	403,65
			7	403,65
14/05/2025	18:14:53,601	110		403,40
			110	403,40
			110	403,40
14/05/2025	18:13:27,121	500		403,40
			500	403,40
			500	403,40
14/05/2025	18:12:05,731	10		403,80
			10	403,80
			10	403,80
14/05/2025	18:11:40,072	6		403,75
			6	403,75
			6	403,75
14/05/2025	18:10:57,664	1		403,60
			1	403,60
			1	403,60
14/05/2025	18:08:14,936	125		403,65
			125	403,65
			125	403,65
14/05/2025	18:07:49,370	5		403,80
			5	403,80
			5	403,80
14/05/2025	18:05:32,267	10		403,75
			10	403,75
			10	403,75
14/05/2025	18:04:28,931	97		404,00
			97	404,00
			97	404,00
14/05/2025	18:04:05,033	40		404,15
			40	404,15
			40	404,15
14/05/2025	18:02:26,490	1		404,10
			1	404,10
			1	404,10
14/05/2025	18:02:20,566	20		404,00
			20	404,00
			20	404,00
14/05/2025	18:00:48,433	1		404,05
			1	404,05
			1	404,05
14/05/2025	17:59:40,426	1		404,25
			1	404,25
			1	404,25
14/05/2025	17:59:24,853	20		404,00
			20	404,00
			20	404,00
14/05/2025	17:57:24,968	5		404,00
			5	404,00
			5	404,00
14/05/2025	17:57:23,143	9		403,95
			9	403,95
			9	403,95
14/05/2025	17:56:36,970	2		404,00
			2	404,00
			2	404,00
14/05/2025	17:55:24,883	7		404,00
			7	404,00
			7	404,00
14/05/2025	17:55:12,711	3		403,95
			3	403,95
			3	403,95
14/05/2025	17:51:40,100	25		404,45
			25	404,45
			25	404,45
14/05/2025	17:51:21,111	4		404,50
			4	404,50
			4	404,50
14/05/2025	17:50:42,953	44		404,25
			44	404,25
			44	404,25
14/05/2025	17:50:28,723	12		404,25
			12	404,25
			12	404,25
14/05/2025	17:49:22,142	3		404,50
			3	404,50
			3	404,50
14/05/2025	17:48:44,229	250		404,60
			250	404,60
			250	404,60
14/05/2025	17:48:17,865	25		404,55
			25	404,55
			25	404,55
14/05/2025	17:48:08,416	2		404,40
			2	404,40
			2	404,40
14/05/2025	17:47:20,816	15		404,30
			15	404,30
			15	404,30
14/05/2025	17:46:21,224	100		404,30
			100	404,30
			100	404,30
14/05/2025	17:44:52,620	10		404,30
			10	404,30
			10	404,30
14/05/2025	17:42:49,586	1		404,60
			1	404,60
			1	404,60
14/05/2025	17:42:48,320	50		404,35
			50	404,35
			50	404,35
14/05/2025	17:42:34,410	290		404,35
			290	404,35
			290	404,35
14/05/2025	17:42:07,325	1		404,75
			1	404,75
			1	404,75
14/05/2025	17:41:18,219	1		404,45
			1	404,45
			1	404,45
14/05/2025	17:40:55,185	1		404,45
			1	404,45
			1	404,45
14/05/2025	17:40:38,752	10		404,45
			10	404,45
			10	404,45
14/05/2025	17:39:33,584	3		404,40
			3	404,40
			3	404,40
14/05/2025	17:39:22,990	7		404,60
			7	404,60
			7	404,60
14/05/2025	17:39:03,888	10		404,85
			10	404,85
			10	404,85
14/05/2025	17:37:50,366	20		404,65
			20	404,65
			20	404,65
14/05/2025	17:37:19,063	150		404,45
			150	404,45
			150	404,45
14/05/2025	17:36:21,028	5		404,60
			5	404,60
			5	404,60
14/05/2025	17:36:01,962	1		404,80
			1	404,80
			1	404,80
14/05/2025	17:35:52,387	20		404,55
			20	404,55
			20	404,55
14/05/2025	17:35:37,812	3		404,40
			3	404,40
			3	404,40
14/05/2025	17:35:30,437	2		404,65
			2	404,65
			2	404,65
14/05/2025	17:35:22,011	1		404,70
			1	404,70
			1	404,70
14/05/2025	17:34:11,456	150		404,20
			150	404,20
			150	404,20
14/05/2025	17:34:06,354	4		404,10
			4	404,10
			4	404,10
14/05/2025	17:30:22,557	81		403,90
			81	403,90
			81	403,90
14/05/2025	17:30:00,817	40		403,85
			40	403,85
			40	403,85
14/05/2025	17:28:43,690	10		404,10
			10	404,10
			10	404,10
14/05/2025	17:28:32,455	40		404,05
			40	404,05
			40	404,05
14/05/2025	17:26:17,107	250		404,25
			250	404,25
			250	404,25
14/05/2025	17:25:32,837	13		404,30
			13	404,30
			13	404,30
14/05/2025	17:25:09,649	8		404,10
			8	404,10
			8	404,10
14/05/2025	17:25:00,596	7		404,15
			7	404,15
			7	404,15
14/05/2025	17:22:22,928	10		404,10
			10	404,10
			10	404,10
14/05/2025	17:22:06,692	14		404,05
			14	404,05
			14	404,05
14/05/2025	17:20:42,663	6		404,05
			6	404,05
			6	404,05
14/05/2025	17:20:02,413	2		404,10
			2	404,10
			2	404,10
14/05/2025	17:19:21,556	10		404,00
			10	404,00
			10	404,00
14/05/2025	17:19:20,810	30		404,15
			30	404,15
			30	404,15
14/05/2025	17:17:41,797	10		404,25
			10	404,25
			10	404,25
14/05/2025	17:17:11,918	5		404,25
			5	404,25
			5	404,25
14/05/2025	17:16:14,328	4		404,30
			4	404,30
			4	404,30
14/05/2025	17:15:03,324	7		403,75
			7	403,75
			7	403,75
14/05/2025	17:14:11,471	1		403,70
			1	403,70
			1	403,70
14/05/2025	17:13:42,685	4		403,50
			4	403,50
			4	403,50
14/05/2025	17:13:18,435	2		403,70
			2	403,70
			2	403,70
14/05/2025	17:13:09,135	8		403,50
			8	403,50
			8	403,50
14/05/2025	17:12:35,898	2		403,70
			2	403,70
			2	403,70
14/05/2025	17:12:22,768	3		403,60
			3	403,60
			3	403,60
14/05/2025	17:12:19,974	7		403,55
			7	403,55
			7	403,55
14/05/2025	17:12:05,231	154		403,25
			154	403,25
			154	403,25
14/05/2025	17:11:42,047	20		403,40
			20	403,40
			20	403,40
14/05/2025	17:11:32,561	1		403,20
			1	403,20
			1	403,20
14/05/2025	17:11:08,399	6		403,50
			6	403,50
			6	403,50
14/05/2025	17:11:07,997	4		403,50
			4	403,50
			4	403,50
14/05/2025	17:11:00,245	1		403,65
			1	403,65
			1	403,65
14/05/2025	17:10:49,145	2		403,85
			2	403,85
			2	403,85
14/05/2025	17:10:36,884	7		403,75
			7	403,75
			7	403,75
14/05/2025	17:10:09,735	5		403,60
			5	403,60
			5	403,60
14/05/2025	17:10:01,453	10		403,55
			10	403,55
			10	403,55
14/05/2025	17:09:47,373	35		403,75
			35	403,75
			35	403,75
14/05/2025	17:08:59,742	15		403,40
			15	403,40
			15	403,40
14/05/2025	17:08:50,504	8		403,25
			8	403,25
			8	403,25
14/05/2025	17:08:05,059	5		403,30
			5	403,30
			5	403,30
14/05/2025	17:06:26,625	10		403,05
			10	403,05
			10	403,05
14/05/2025	17:06:06,225	1		403,35
			1	403,35
			1	403,35
14/05/2025	17:05:15,038	4		403,20
			4	403,20
			4	403,20
14/05/2025	17:04:40,438	7		403,20
			7	403,20
			7	403,20
14/05/2025	17:04:40,338	25		403,25
			25	403,25
			25	403,25
14/05/2025	17:03:25,578	13		403,40
			13	403,40
			13	403,40
14/05/2025	17:02:36,770	12		403,40
			12	403,40
			12	403,40
14/05/2025	17:02:36,663	10		403,50
			10	403,50
			10	403,50
14/05/2025	17:02:07,796	8		403,45
			3	403,45
			5	403,45
			8	403,45
14/05/2025	17:01:38,719	15		403,55
			15	403,55
			15	403,55
14/05/2025	17:00:01,571	1		403,95
			1	403,95
			1	403,95
14/05/2025	16:59:21,817	30		403,80
			30	403,80
			30	403,80
14/05/2025	16:58:49,763	60		403,85
			60	403,85
			60	403,85
14/05/2025	16:57:20,405	10		404,10
			10	404,10
			10	404,10
14/05/2025	16:56:33,129	1		404,15
			1	404,15
			1	404,15
14/05/2025	16:55:48,854	1		404,10
			1	404,10
			1	404,10
14/05/2025	16:55:37,986	4		404,00
			4	404,00
			4	404,00
14/05/2025	16:55:05,173	1		404,25
			1	404,25
			1	404,25
14/05/2025	16:54:20,687	1		404,40
			1	404,40
			1	404,40
14/05/2025	16:54:20,391	1		404,20
			1	404,20
			1	404,20
14/05/2025	16:54:00,102	8		404,30
			8	404,30
			8	404,30
14/05/2025	16:53:11,511	8		404,00
			8	404,00
			8	404,00
14/05/2025	16:53:09,230	1		404,00
			1	404,00
			1	404,00
14/05/2025	16:53:07,479	21		403,90
			21	403,90
			21	403,90
14/05/2025	16:52:30,091	8		403,90
			8	403,90
			8	403,90
14/05/2025	16:51:56,784	12		403,40
			12	403,40
			12	403,40
14/05/2025	16:50:29,096	136		403,30
			75	403,30
			134	403,30
			61	403,30
			2	403,30
14/05/2025	16:49:18,838	124		403,30
			124	403,30
			124	403,30
14/05/2025	16:49:06,563	124		403,30
			124	403,30
			124	403,30
14/05/2025	16:48:51,592	40		403,30
			40	403,30
			40	403,30
14/05/2025	16:48:11,318	40		403,70
			40	403,70
			40	403,70
14/05/2025	16:47:52,556	10		403,65
			10	403,65
			10	403,65
14/05/2025	16:46:34,096	500		403,50
			25	403,50
			40	403,50
			500	403,50
			435	403,50
14/05/2025	16:45:20,618	500		403,65
			500	403,65
			500	403,65
14/05/2025	16:43:22,692	3		403,80
			3	403,80
			3	403,80
14/05/2025	16:42:58,352	10		403,70
			10	403,70
			10	403,70
14/05/2025	16:42:14,554	1		403,70
			1	403,70
			1	403,70
14/05/2025	16:41:48,158	20		404,00
			20	404,00
			20	404,00
14/05/2025	16:41:32,992	2		404,15
			2	404,15
			2	404,15
14/05/2025	16:39:21,468	5		404,85
			5	404,85
			5	404,85
14/05/2025	16:39:19,111	5		404,90
			5	404,90
			5	404,90
14/05/2025	16:39:11,087	10		405,10
			10	405,10
			10	405,10
14/05/2025	16:38:53,775	465		405,00
			4	405,00
			40	405,00
			7	405,00
			70	405,00
			10	405,00
			1	405,00
			2	405,00
			27	405,00
			2	405,00
			1	405,00
			1	405,00
			5	405,00
			1	405,00
			50	405,00
			6	405,00
			1	405,00
			465	405,00
			39	405,00
			10	405,00
			10	405,00
			100	405,00
			1	405,00
			27	405,00
			50	405,00
14/05/2025	16:37:23,977	1		404,80
			1	404,80
			1	404,80
14/05/2025	16:37:14,109	30		404,45
			30	404,45
			30	404,45
14/05/2025	16:36:30,428	6		404,60
			6	404,60
			6	404,60
14/05/2025	16:36:29,623	40		404,30
			40	404,30
			40	404,30
14/05/2025	16:35:32,307	6		404,30
			6	404,30
			6	404,30
14/05/2025	16:35:24,886	10		404,15
			10	404,15
			10	404,15
14/05/2025	16:34:54,658	5		404,35
			5	404,35
			5	404,35
14/05/2025	16:33:24,464	21		404,10
			21	404,10
			21	404,10
14/05/2025	16:33:16,799	2		404,15
			2	404,15
			2	404,15
14/05/2025	16:33:03,640	30		404,10
			30	404,10
			30	404,10
14/05/2025	16:32:48,415	2		403,90
			2	403,90
			2	403,90
14/05/2025	16:31:28,336	15		403,70
			15	403,70
			15	403,70
14/05/2025	16:29:38,951	5		403,80
			5	403,80
			5	403,80
14/05/2025	16:28:31,844	25		403,95
			25	403,95
			25	403,95
14/05/2025	16:27:14,949	1		403,70
			1	403,70
			1	403,70
14/05/2025	16:25:32,645	10		403,95
			10	403,95
			10	403,95
14/05/2025	16:24:31,039	29		404,05
			29	404,05
			29	404,05
14/05/2025	16:24:03,408	49		404,05
			49	404,05
			49	404,05
14/05/2025	16:24:03,197	6		404,00
			6	404,00
			6	404,00
14/05/2025	16:24:01,768	3		403,90
			3	403,90
			3	403,90
14/05/2025	16:23:05,971	5		404,15
			5	404,15
			5	404,15
14/05/2025	16:22:38,921	2		403,75
			2	403,75
			2	403,75
14/05/2025	16:22:05,688	5		403,65
			5	403,65
			5	403,65
14/05/2025	16:21:22,588	1		403,85
			1	403,85
			1	403,85
14/05/2025	16:20:56,019	75		403,80
			75	403,80
			74	403,80
			1	403,80
14/05/2025	16:20:44,621	15		403,95
			15	403,95
			15	403,95
14/05/2025	16:20:43,329	1		404,15
			1	404,15
			1	404,15
14/05/2025	16:20:40,467	50		404,00
			50	404,00
			50	404,00
14/05/2025	16:20:36,881	10		403,95
			10	403,95
			10	403,95
14/05/2025	16:19:49,169	10		404,00
			10	404,00
			10	404,00
14/05/2025	16:19:40,205	5		403,80
			5	403,80
			5	403,80
14/05/2025	16:19:37,924	10		403,85
			10	403,85
			10	403,85
14/05/2025	16:19:35,449	3		403,80
			3	403,80
			3	403,80
14/05/2025	16:19:32,305	1		403,75
			1	403,75
			1	403,75
14/05/2025	16:19:05,580	7		403,80
			5	403,80
			7	403,80
			2	403,80
14/05/2025	16:18:47,585	5		403,85
			5	403,85
			5	403,85
14/05/2025	16:17:22,189	12		403,15
			12	403,15
			12	403,15
14/05/2025	16:16:43,999	100		403,20
			100	403,20
			100	403,20
14/05/2025	16:15:54,614	55		403,00
			55	403,00
			55	403,00
14/05/2025	16:15:05,680	3		402,90
			3	402,90
			3	402,90
14/05/2025	16:14:33,526	5		403,20
			5	403,20
			5	403,20
14/05/2025	16:14:25,324	1		403,05
			1	403,05
			1	403,05
14/05/2025	16:14:21,600	3		403,05
			3	403,05
			3	403,05
14/05/2025	16:14:00,873	1		403,30
			1	403,30
			1	403,30
14/05/2025	16:13:47,702	1		403,35
			1	403,35
			1	403,35
14/05/2025	16:13:18,645	8		403,00
			8	403,00
			8	403,00
14/05/2025	16:12:52,043	13		402,50
			13	402,50
			13	402,50
14/05/2025	16:11:46,069	250		402,85
			250	402,85
			250	402,85
14/05/2025	16:11:04,400	5		402,75
			5	402,75
			5	402,75
14/05/2025	16:10:39,101	10		402,90
			10	402,90
			10	402,90
14/05/2025	16:10:28,690	6		402,60
			6	402,60
			6	402,60
14/05/2025	16:09:36,606	3		403,30
			3	403,30
			3	403,30
14/05/2025	16:08:24,193	59		402,95
			59	402,95
			59	402,95
14/05/2025	16:06:34,929	400		402,60
			400	402,60
			400	402,60
14/05/2025	16:05:54,033	13		403,10
			13	403,10
			13	403,10
14/05/2025	16:04:22,174	2		403,10
			2	403,10
			2	403,10
14/05/2025	16:03:27,893	226		403,50
			226	403,50
			226	403,50
14/05/2025	16:03:15,747	24		403,50
			24	403,50
			24	403,50
14/05/2025	16:03:11,433	1		403,45
			1	403,45
			1	403,45
14/05/2025	16:02:20,907	1		403,60
			1	403,60
			1	403,60
14/05/2025	16:01:53,537	3		403,85
			3	403,85
			3	403,85
14/05/2025	16:01:47,250	5		403,90
			5	403,90
			5	403,90
14/05/2025	16:01:46,217	10		403,70
			10	403,70
			10	403,70
14/05/2025	16:01:42,264	1		403,75
			1	403,75
			1	403,75
14/05/2025	16:01:38,142	1		403,65
			1	403,65
			1	403,65
14/05/2025	16:01:07,239	1		404,25
			1	404,25
			1	404,25
14/05/2025	16:00:46,003	2		404,05
			2	404,05
			2	404,05
14/05/2025	16:00:03,740	1		404,45
			1	404,45
			1	404,45
14/05/2025	16:00:00,794	10		404,10
			10	404,10
			10	404,10
14/05/2025	16:00:00,673	33		404,05
			33	404,05
			33	404,05
14/05/2025	16:00:00,533	48		404,00
			20	404,00
			18	404,00
			48	404,00
			10	404,00
14/05/2025	15:59:31,609	70		403,50
			70	403,50
			70	403,50
14/05/2025	15:59:17,815	1		403,15
			1	403,15
			1	403,15
14/05/2025	15:59:13,784	2		402,95
			2	402,95
			2	402,95
14/05/2025	15:58:44,741	20		403,20
			20	403,20
			20	403,20
14/05/2025	15:58:43,948	18		403,15
			18	403,15
			18	403,15
14/05/2025	15:58:41,520	10		403,25
			10	403,25
			10	403,25
14/05/2025	15:58:33,961	3		403,00
			3	403,00
			3	403,00
14/05/2025	15:58:31,014	39		403,00
			10	403,00
			39	403,00
			29	403,00
14/05/2025	15:58:03,311	6		402,60
			6	402,60
			6	402,60
14/05/2025	15:58:02,946	125		402,60
			125	402,60
			125	402,60
14/05/2025	15:57:57,727	20		402,90
			20	402,90
			20	402,90
14/05/2025	15:57:38,111	1		403,05
			1	403,05
			1	403,05
14/05/2025	15:57:18,321	2		402,80
			2	402,80
			2	402,80
14/05/2025	15:57:06,597	1		402,60
			1	402,60
			1	402,60
14/05/2025	15:56:08,161	20		402,30
			20	402,30
			20	402,30
14/05/2025	15:54:56,154	20		401,95
			20	401,95
			20	401,95
14/05/2025	15:54:11,140	2		401,70
			2	401,70
			2	401,70
14/05/2025	15:52:59,902	10		402,40
			10	402,40
			10	402,40
14/05/2025	15:52:46,491	5		402,25
			5	402,25
			5	402,25
14/05/2025	15:50:59,428	31		401,90
			31	401,90
			31	401,90
14/05/2025	15:49:09,577	2		402,50
			2	402,50
			2	402,50
14/05/2025	15:48:53,837	4		402,40
			4	402,40
			4	402,40
14/05/2025	15:48:29,888	25		402,05
			25	402,05
			25	402,05
14/05/2025	15:48:14,191	1		402,10
			1	402,10
			1	402,10
14/05/2025	15:47:36,151	1		402,15
			1	402,15
			1	402,15
14/05/2025	15:47:12,311	10		402,50
			10	402,50
			10	402,50
14/05/2025	15:46:56,328	7		402,20
			7	402,20
			7	402,20
14/05/2025	15:45:29,313	1		401,30
			1	401,30
			1	401,30
14/05/2025	15:44:24,171	15		401,65
			15	401,65
			15	401,65
14/05/2025	15:43:23,450	54		401,65
			54	401,65
			54	401,65
14/05/2025	15:43:04,619	4		401,60
			4	401,60
			4	401,60
14/05/2025	15:43:00,991	10		401,50
			10	401,50
			10	401,50
14/05/2025	15:41:41,586	51		401,95
			51	401,95
			51	401,95
14/05/2025	15:41:10,356	150		402,25
			150	402,25
			150	402,25
14/05/2025	15:40:21,533	38		402,40
			38	402,40
			38	402,40
14/05/2025	15:40:21,121	2		402,40
			2	402,40
			2	402,40

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

Nvidia Corp.

Achat: 120,72 / Vente: 120,74
Volume: 880 413
+3,98%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 19:52:39

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