Tradegate Exchange

Microsoft Corp.

1247

1149

400,60

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	20:15:08,758	3		400,60
			3	400,60
			3	400,60
13/05/2025	20:15:04,241	1		400,80
			1	400,80
			1	400,80
13/05/2025	20:15:04,135	45		400,60
			45	400,60
			45	400,60
13/05/2025	20:15:01,394	2		400,60
			2	400,60
			2	400,60
13/05/2025	20:13:26,956	15		400,50
			15	400,50
			15	400,50
13/05/2025	20:13:26,186	3		400,70
			3	400,70
			3	400,70
13/05/2025	20:11:34,058	19		400,55
			19	400,55
			19	400,55
13/05/2025	20:10:12,122	6		400,60
			6	400,60
			6	400,60
13/05/2025	20:10:09,643	1		400,40
			1	400,40
			1	400,40
13/05/2025	20:10:06,437	3		400,40
			3	400,40
			3	400,40
13/05/2025	20:10:05,131	3		400,40
			3	400,40
			3	400,40
13/05/2025	20:09:38,237	1		400,45
			1	400,45
			1	400,45
13/05/2025	20:09:02,847	180		400,50
			180	400,50
			180	400,50
13/05/2025	20:07:28,284	1		400,95
			1	400,95
			1	400,95
13/05/2025	20:06:49,742	1		400,95
			1	400,95
			1	400,95
13/05/2025	20:05:55,796	8		400,75
			8	400,75
			8	400,75
13/05/2025	20:05:02,430	34		400,75
			34	400,75
			34	400,75
13/05/2025	20:04:57,152	2		400,75
			2	400,75
			2	400,75
13/05/2025	20:04:13,937	3		400,70
			3	400,70
			3	400,70
13/05/2025	20:04:02,762	1		400,95
			1	400,95
			1	400,95
13/05/2025	20:03:41,726	2		400,85
			2	400,85
			2	400,85
13/05/2025	20:03:15,300	1		400,60
			1	400,60
			1	400,60
13/05/2025	20:02:58,557	8		400,60
			8	400,60
			8	400,60
13/05/2025	20:01:55,496	2		400,80
			2	400,80
			2	400,80
13/05/2025	20:00:30,292	12		401,00
			12	401,00
			12	401,00
13/05/2025	20:00:21,759	1		401,00
			1	401,00
			1	401,00
13/05/2025	19:59:53,113	13		400,95
			13	400,95
			13	400,95
13/05/2025	19:59:53,042	15		400,95
			15	400,95
			15	400,95
13/05/2025	19:58:16,436	1		401,00
			1	401,00
			1	401,00
13/05/2025	19:58:15,188	12		401,15
			12	401,15
			12	401,15
13/05/2025	19:57:51,084	1		401,20
			1	401,20
			1	401,20
13/05/2025	19:57:13,858	1		401,20
			1	401,20
			1	401,20
13/05/2025	19:56:09,437	2		401,15
			2	401,15
			2	401,15
13/05/2025	19:55:26,962	5		401,25
			5	401,25
			5	401,25
13/05/2025	19:55:26,898	1		401,20
			1	401,20
			1	401,20
13/05/2025	19:55:04,777	2		401,35
			2	401,35
			2	401,35
13/05/2025	19:54:40,939	30		401,25
			30	401,25
			30	401,25
13/05/2025	19:53:40,660	62		401,50
			62	401,50
			62	401,50
13/05/2025	19:53:22,123	10		401,50
			10	401,50
			10	401,50
13/05/2025	19:52:50,673	15		401,40
			15	401,40
			15	401,40
13/05/2025	19:52:50,591	6		401,40
			6	401,40
			6	401,40
13/05/2025	19:52:39,899	20		401,60
			20	401,60
			20	401,60
13/05/2025	19:51:58,788	2		401,85
			2	401,85
			2	401,85
13/05/2025	19:49:13,500	3		401,65
			3	401,65
			3	401,65
13/05/2025	19:48:40,028	150		401,95
			150	401,95
			150	401,95
13/05/2025	19:48:37,182	1		401,95
			1	401,95
			1	401,95
13/05/2025	19:48:18,888	27		401,95
			27	401,95
			27	401,95
13/05/2025	19:47:17,847	40		401,65
			40	401,65
			40	401,65
13/05/2025	19:43:16,926	6		401,60
			6	401,60
			6	401,60
13/05/2025	19:40:59,567	15		401,75
			15	401,75
			15	401,75
13/05/2025	19:40:02,412	50		401,65
			50	401,65
			50	401,65
13/05/2025	19:39:57,476	12		401,65
			12	401,65
			12	401,65
13/05/2025	19:39:45,083	1		401,90
			1	401,90
			1	401,90
13/05/2025	19:38:51,780	10		401,95
			10	401,95
			10	401,95
13/05/2025	19:38:51,505	17		401,75
			17	401,75
			17	401,75
13/05/2025	19:38:24,146	2		401,95
			2	401,95
			2	401,95
13/05/2025	19:38:07,450	150		401,85
			150	401,85
			150	401,85
13/05/2025	19:36:02,742	10		402,00
			10	402,00
			10	402,00
13/05/2025	19:35:44,980	4		401,95
			4	401,95
			4	401,95
13/05/2025	19:35:14,927	24		401,95
			24	401,95
			24	401,95
13/05/2025	19:33:44,874	15		402,10
			15	402,10
			15	402,10
13/05/2025	19:31:03,815	3		401,85
			3	401,85
			3	401,85
13/05/2025	19:30:27,519	1		401,75
			1	401,75
			1	401,75
13/05/2025	19:29:50,477	1		401,60
			1	401,60
			1	401,60
13/05/2025	19:29:27,384	2		401,40
			2	401,40
			2	401,40
13/05/2025	19:28:59,076	1		401,40
			1	401,40
			1	401,40
13/05/2025	19:27:29,049	3		401,50
			3	401,50
			3	401,50
13/05/2025	19:26:08,955	20		401,50
			20	401,50
			20	401,50
13/05/2025	19:25:10,175	10		401,60
			10	401,60
			10	401,60
13/05/2025	19:25:03,408	1		401,65
			1	401,65
			1	401,65
13/05/2025	19:24:57,262	4		401,65
			4	401,65
			4	401,65
13/05/2025	19:23:54,639	2		401,55
			2	401,55
			2	401,55
13/05/2025	19:20:03,535	30		401,85
			30	401,85
			30	401,85
13/05/2025	19:18:36,007	10		401,95
			10	401,95
			10	401,95
13/05/2025	19:18:14,734	5		401,80
			5	401,80
			5	401,80
13/05/2025	19:17:32,380	10		401,70
			10	401,70
			10	401,70
13/05/2025	19:16:38,645	2		401,55
			2	401,55
			2	401,55
13/05/2025	19:15:43,813	3		401,65
			3	401,65
			3	401,65
13/05/2025	19:15:20,904	4		401,75
			4	401,75
			4	401,75
13/05/2025	19:11:55,342	8		401,65
			8	401,65
			8	401,65
13/05/2025	19:10:57,924	7		401,90
			7	401,90
			7	401,90
13/05/2025	19:10:25,947	6		401,95
			6	401,95
			6	401,95
13/05/2025	19:10:22,909	10		401,95
			10	401,95
			10	401,95
13/05/2025	19:10:06,448	5		401,80
			5	401,80
			5	401,80
13/05/2025	19:09:04,182	12		401,80
			12	401,80
			12	401,80
13/05/2025	19:08:49,005	3		401,55
			3	401,55
			3	401,55
13/05/2025	19:07:53,850	5		401,85
			5	401,85
			5	401,85
13/05/2025	19:07:38,260	13		401,70
			13	401,70
			13	401,70
13/05/2025	19:07:29,766	6		401,70
			6	401,70
			6	401,70
13/05/2025	19:07:20,730	6		401,85
			6	401,85
			6	401,85
13/05/2025	19:05:59,565	13		401,70
			13	401,70
			13	401,70
13/05/2025	19:05:53,700	124		401,70
			124	401,70
			124	401,70
13/05/2025	19:04:51,362	16		401,75
			16	401,75
			16	401,75
13/05/2025	19:04:19,487	121		401,75
			121	401,75
			121	401,75
13/05/2025	19:04:06,704	70		401,55
			70	401,55
			70	401,55
13/05/2025	19:03:55,958	3		401,55
			3	401,55
			3	401,55
13/05/2025	19:01:11,916	1		401,80
			1	401,80
			1	401,80
13/05/2025	19:00:47,473	1		401,50
			1	401,50
			1	401,50
13/05/2025	18:59:28,336	1		401,55
			1	401,55
			1	401,55
13/05/2025	18:58:47,358	1		401,50
			1	401,50
			1	401,50
13/05/2025	18:57:46,547	3		401,30
			3	401,30
			3	401,30
13/05/2025	18:57:40,713	1		401,55
			1	401,55
			1	401,55
13/05/2025	18:53:47,774	10		401,40
			10	401,40
			10	401,40
13/05/2025	18:53:00,187	28		401,40
			28	401,40
			28	401,40
13/05/2025	18:51:46,944	1		401,50
			1	401,50
			1	401,50
13/05/2025	18:49:27,196	1		401,35
			1	401,35
			1	401,35
13/05/2025	18:48:10,408	25		401,40
			25	401,40
			25	401,40
13/05/2025	18:47:58,078	3		401,60
			3	401,60
			3	401,60
13/05/2025	18:47:00,607	5		401,45
			5	401,45
			5	401,45
13/05/2025	18:45:24,797	9		401,15
			9	401,15
			9	401,15
13/05/2025	18:44:59,007	25		401,15
			25	401,15
			25	401,15
13/05/2025	18:44:40,132	2		401,05
			2	401,05
			2	401,05
13/05/2025	18:43:32,649	1		401,10
			1	401,10
			1	401,10
13/05/2025	18:41:27,168	2		400,90
			2	400,90
			2	400,90
13/05/2025	18:39:43,974	3		400,95
			3	400,95
			3	400,95
13/05/2025	18:37:28,860	2		400,65
			2	400,65
			2	400,65
13/05/2025	18:36:57,049	4		400,60
			4	400,60
			4	400,60
13/05/2025	18:36:48,134	100		400,65
			100	400,65
			100	400,65
13/05/2025	18:36:27,714	10		400,85
			10	400,85
			10	400,85
13/05/2025	18:35:36,299	3		400,70
			3	400,70
			3	400,70
13/05/2025	18:32:57,605	10		400,85
			10	400,85
			10	400,85
13/05/2025	18:32:35,072	5		400,85
			5	400,85
			5	400,85
13/05/2025	18:32:16,153	45		400,75
			45	400,75
			45	400,75
13/05/2025	18:31:19,669	10		400,95
			10	400,95
			10	400,95
13/05/2025	18:31:16,726	1		401,00
			1	401,00
			1	401,00
13/05/2025	18:27:50,136	1		401,20
			1	401,20
			1	401,20
13/05/2025	18:27:46,862	2		400,95
			2	400,95
			2	400,95
13/05/2025	18:27:26,519	1		401,00
			1	401,00
			1	401,00
13/05/2025	18:27:13,405	1		401,25
			1	401,25
			1	401,25
13/05/2025	18:26:06,195	1		401,10
			1	401,10
			1	401,10
13/05/2025	18:25:59,254	3		401,00
			3	401,00
			3	401,00
13/05/2025	18:25:55,233	2		401,20
			2	401,20
			2	401,20
13/05/2025	18:25:21,131	15		401,15
			15	401,15
			15	401,15
13/05/2025	18:24:42,638	5		401,00
			5	401,00
			5	401,00
13/05/2025	18:23:54,417	10		401,00
			10	401,00
			10	401,00
13/05/2025	18:22:02,358	7		401,15
			7	401,15
			7	401,15
13/05/2025	18:21:09,184	4		400,85
			4	400,85
			4	400,85
13/05/2025	18:20:10,204	4		401,00
			4	401,00
			4	401,00
13/05/2025	18:19:14,471	25		401,00
			25	401,00
			25	401,00
13/05/2025	18:17:31,550	5		401,20
			5	401,20
			5	401,20
13/05/2025	18:17:26,594	13		401,05
			13	401,05
			13	401,05
13/05/2025	18:15:27,137	1		401,30
			1	401,30
			1	401,30
13/05/2025	18:14:57,646	35		400,95
			35	400,95
			35	400,95
13/05/2025	18:14:55,351	125		401,15
			125	401,15
			125	401,15
13/05/2025	18:14:41,860	5		401,15
			5	401,15
			5	401,15
13/05/2025	18:14:14,416	15		400,80
			15	400,80
			15	400,80
13/05/2025	18:11:47,755	2		400,75
			2	400,75
			2	400,75
13/05/2025	18:11:00,665	1		400,90
			1	400,90
			1	400,90
13/05/2025	18:09:39,562	5		400,50
			5	400,50
			5	400,50
13/05/2025	18:09:24,093	14		400,80
			14	400,80
			14	400,80
13/05/2025	18:09:12,084	10		400,55
			10	400,55
			10	400,55
13/05/2025	18:08:09,021	3		400,65
			3	400,65
			3	400,65
13/05/2025	18:06:36,158	5		400,20
			5	400,20
			5	400,20
13/05/2025	18:04:38,453	20		400,40
			20	400,40
			20	400,40
13/05/2025	18:01:25,581	5		400,35
			5	400,35
			5	400,35
13/05/2025	18:01:23,148	2		400,45
			2	400,45
			2	400,45
13/05/2025	18:00:59,629	20		400,50
			20	400,50
			20	400,50
13/05/2025	18:00:14,399	3		400,50
			3	400,50
			3	400,50
13/05/2025	18:00:00,837	30		400,70
			30	400,70
			30	400,70
13/05/2025	17:58:38,148	100		400,35
			100	400,35
			100	400,35
13/05/2025	17:58:35,504	12		400,55
			12	400,55
			12	400,55
13/05/2025	17:56:16,437	30		400,45
			30	400,45
			30	400,45
13/05/2025	17:55:34,124	10		400,35
			10	400,35
			10	400,35
13/05/2025	17:54:27,630	2		400,60
			2	400,60
			2	400,60
13/05/2025	17:54:00,197	3		400,45
			3	400,45
			3	400,45
13/05/2025	17:51:23,466	1		400,50
			1	400,50
			1	400,50
13/05/2025	17:50:05,104	5		401,00
			5	401,00
			5	401,00
13/05/2025	17:48:57,621	8		401,05
			8	401,05
			8	401,05
13/05/2025	17:48:28,814	10		401,15
			10	401,15
			10	401,15
13/05/2025	17:47:38,276	5		401,35
			5	401,35
			5	401,35
13/05/2025	17:46:35,525	2		401,20
			2	401,20
			2	401,20
13/05/2025	17:45:51,431	3		400,90
			3	400,90
			3	400,90
13/05/2025	17:45:32,310	1		401,05
			1	401,05
			1	401,05
13/05/2025	17:43:33,305	9		400,90
			9	400,90
			9	400,90
13/05/2025	17:43:21,986	30		400,90
			30	400,90
			30	400,90
13/05/2025	17:42:18,559	3		400,80
			3	400,80
			3	400,80
13/05/2025	17:41:25,380	4		401,15
			4	401,15
			4	401,15
13/05/2025	17:40:56,318	1		401,40
			1	401,40
			1	401,40
13/05/2025	17:39:12,560	16		401,65
			16	401,65
			16	401,65
13/05/2025	17:37:45,084	2		401,45
			2	401,45
			2	401,45
13/05/2025	17:37:21,552	3		401,65
			3	401,65
			3	401,65
13/05/2025	17:35:43,153	3		401,50
			3	401,50
			3	401,50
13/05/2025	17:34:43,918	15		401,35
			15	401,35
			15	401,35
13/05/2025	17:33:44,148	1		401,15
			1	401,15
			1	401,15
13/05/2025	17:33:38,026	50		401,35
			50	401,35
			50	401,35
13/05/2025	17:33:36,689	25		401,40
			25	401,40
			25	401,40
13/05/2025	17:33:23,057	30		401,25
			30	401,25
			30	401,25
13/05/2025	17:33:18,626	1		401,45
			1	401,45
			1	401,45
13/05/2025	17:33:02,139	2		401,25
			2	401,25
			2	401,25
13/05/2025	17:32:33,549	4		401,30
			4	401,30
			4	401,30
13/05/2025	17:32:29,918	25		401,30
			25	401,30
			25	401,30
13/05/2025	17:32:26,112	55		401,25
			55	401,25
			55	401,25
13/05/2025	17:32:18,484	10		401,15
			10	401,15
			10	401,15
13/05/2025	17:31:44,067	5		401,30
			5	401,30
			5	401,30
13/05/2025	17:30:43,856	10		401,05
			10	401,05
			10	401,05
13/05/2025	17:29:30,679	1		401,20
			1	401,20
			1	401,20
13/05/2025	17:29:22,296	27		401,30
			27	401,30
			27	401,30
13/05/2025	17:28:47,762	2		401,15
			2	401,15
			2	401,15
13/05/2025	17:28:11,849	15		400,85
			15	400,85
			15	400,85
13/05/2025	17:26:43,701	2		400,90
			2	400,90
			2	400,90
13/05/2025	17:26:11,795	3		400,90
			3	400,90
			3	400,90
13/05/2025	17:25:33,311	1		400,80
			1	400,80
			1	400,80
13/05/2025	17:22:12,772	30		400,70
			30	400,70
			30	400,70
13/05/2025	17:21:43,056	1		401,20
			1	401,20
			1	401,20
13/05/2025	17:20:40,683	12		401,10
			12	401,10
			12	401,10
13/05/2025	17:20:33,623	5		401,15
			5	401,15
			5	401,15
13/05/2025	17:20:25,374	23		400,80
			23	400,80
			23	400,80
13/05/2025	17:20:25,121	3		400,80
			3	400,80
			3	400,80
13/05/2025	17:20:13,463	10		400,95
			10	400,95
			10	400,95
13/05/2025	17:17:46,045	1		400,95
			1	400,95
			1	400,95
13/05/2025	17:17:28,016	100		401,00
			100	401,00
			100	401,00
13/05/2025	17:17:08,501	1		400,90
			1	400,90
			1	400,90
13/05/2025	17:17:04,581	75		400,95
			75	400,95
			75	400,95
13/05/2025	17:16:57,826	25		400,70
			25	400,70
			25	400,70
13/05/2025	17:16:21,305	1		400,60
			1	400,60
			1	400,60
13/05/2025	17:15:25,092	5		400,60
			5	400,60
			5	400,60
13/05/2025	17:15:05,739	25		400,65
			25	400,65
			25	400,65
13/05/2025	17:14:24,621	50		400,90
			50	400,90
			50	400,90
13/05/2025	17:13:45,593	42		401,00
			42	401,00
			42	401,00
13/05/2025	17:12:47,103	10		400,85
			10	400,85
			10	400,85
13/05/2025	17:12:35,605	5		400,90
			5	400,90
			5	400,90
13/05/2025	17:12:17,403	10		401,00
			10	401,00
			10	401,00
13/05/2025	17:12:09,507	3		400,95
			3	400,95
			3	400,95
13/05/2025	17:11:55,484	100		401,10
			100	401,10
			100	401,10
13/05/2025	17:11:36,411	3		401,35
			3	401,35
			3	401,35
13/05/2025	17:10:43,205	121		401,45
			121	401,45
			121	401,45
13/05/2025	17:10:09,736	50		401,55
			50	401,55
			50	401,55
13/05/2025	17:09:39,203	300		401,25
			300	401,25
			300	401,25
13/05/2025	17:09:30,576	30		401,00
			30	401,00
			30	401,00
13/05/2025	17:09:09,783	21		400,75
			21	400,75
			21	400,75
13/05/2025	17:08:40,448	2		400,55
			2	400,55
			2	400,55
13/05/2025	17:08:23,638	3		400,65
			3	400,65
			3	400,65
13/05/2025	17:08:12,169	3		400,55
			3	400,55
			3	400,55
13/05/2025	17:08:07,304	31		400,45
			31	400,45
			31	400,45
13/05/2025	17:07:06,758	7		400,45
			7	400,45
			7	400,45
13/05/2025	17:07:03,100	13		400,45
			13	400,45
			13	400,45
13/05/2025	17:06:43,417	20		400,60
			20	400,60
			20	400,60
13/05/2025	17:06:18,040	5		400,60
			5	400,60
			5	400,60
13/05/2025	17:05:29,794	7		400,55
			7	400,55
			7	400,55
13/05/2025	17:05:22,512	2		400,65
			2	400,65
			2	400,65
13/05/2025	17:05:07,678	25		400,55
			25	400,55
			25	400,55
13/05/2025	17:04:59,966	4		400,65
			4	400,65
			4	400,65
13/05/2025	17:04:44,281	10		400,95
			10	400,95
			10	400,95
13/05/2025	17:04:43,779	30		400,95
			30	400,95
			30	400,95
13/05/2025	17:03:50,440	10		401,00
			10	401,00
			10	401,00
13/05/2025	17:03:26,553	100		401,05
			100	401,05
			100	401,05
13/05/2025	17:03:25,123	6		401,05
			6	401,05
			6	401,05
13/05/2025	17:03:17,665	12		401,15
			12	401,15
			12	401,15
13/05/2025	17:02:44,238	1		401,50
			1	401,50
			1	401,50
13/05/2025	17:01:29,594	3		401,30
			3	401,30
			3	401,30
13/05/2025	17:00:59,174	50		401,35
			50	401,35
			50	401,35
13/05/2025	17:00:30,798	50		401,55
			50	401,55
			50	401,55
13/05/2025	17:00:07,127	2		401,45
			2	401,45
			2	401,45
13/05/2025	16:59:24,476	1		401,60
			1	401,60
			1	401,60
13/05/2025	16:57:53,062	22		401,65
			22	401,65
			22	401,65
13/05/2025	16:57:50,163	13		401,80
			13	401,80
			13	401,80
13/05/2025	16:57:42,729	120		401,90
			120	401,90
			120	401,90
13/05/2025	16:57:42,470	500		401,90
			500	401,90
			500	401,90
13/05/2025	16:57:36,453	500		401,90
			500	401,90
			500	401,90
13/05/2025	16:57:04,997	500		401,90
			500	401,90
			500	401,90
13/05/2025	16:56:35,665	7		402,00
			7	402,00
			7	402,00
13/05/2025	16:55:34,502	13		401,85
			13	401,85
			13	401,85
13/05/2025	16:55:25,860	10		401,85
			10	401,85
			10	401,85
13/05/2025	16:54:40,456	12		402,20
			12	402,20
			12	402,20
13/05/2025	16:54:31,904	1		402,10
			1	402,10
			1	402,10
13/05/2025	16:54:17,510	76		402,00
			76	402,00
			76	402,00
13/05/2025	16:53:55,222	8		402,00
			8	402,00
			8	402,00
13/05/2025	16:52:26,697	1		401,75
			1	401,75
			1	401,75
13/05/2025	16:51:48,164	1		401,90
			1	401,90
			1	401,90
13/05/2025	16:51:28,135	10		401,85
			10	401,85
			10	401,85
13/05/2025	16:51:04,006	7		402,00
			7	402,00
			7	402,00
13/05/2025	16:50:31,117	2		401,80
			2	401,80
			2	401,80
13/05/2025	16:50:04,912	15		401,80
			15	401,80
			15	401,80
13/05/2025	16:50:01,664	1		401,70
			1	401,70
			1	401,70
13/05/2025	16:48:10,142	3		401,50
			3	401,50
			3	401,50
13/05/2025	16:47:20,280	3		401,10
			3	401,10
			3	401,10
13/05/2025	16:46:48,752	5		400,95
			5	400,95
			5	400,95
13/05/2025	16:46:45,461	1		401,15
			1	401,15
			1	401,15
13/05/2025	16:46:23,100	1		401,10
			1	401,10
			1	401,10
13/05/2025	16:45:33,953	3		401,10
			3	401,10
			3	401,10
13/05/2025	16:45:31,128	8		401,00
			8	401,00
			8	401,00
13/05/2025	16:45:06,890	17		400,75
			17	400,75
			17	400,75
13/05/2025	16:44:58,242	10		400,80
			10	400,80
			10	400,80
13/05/2025	16:44:51,736	95		401,00
			95	401,00
			95	401,00
13/05/2025	16:44:46,189	30		401,05
			30	401,05
			30	401,05
13/05/2025	16:43:48,419	2		401,10
			2	401,10
			2	401,10
13/05/2025	16:42:49,392	4		401,30
			4	401,30
			4	401,30
13/05/2025	16:42:29,631	2		401,70
			2	401,70
			2	401,70
13/05/2025	16:41:47,034	19		401,55
			19	401,55
			19	401,55
13/05/2025	16:41:35,628	5		401,65
			5	401,65
			5	401,65
13/05/2025	16:41:32,561	1		401,60
			1	401,60
			1	401,60
13/05/2025	16:41:20,889	10		401,75
			10	401,75
			10	401,75
13/05/2025	16:41:09,110	4		402,00
			4	402,00
			4	402,00
13/05/2025	16:39:37,125	6		402,50
			6	402,50
			6	402,50
13/05/2025	16:39:32,150	6		402,45
			6	402,45
			6	402,45
13/05/2025	16:38:28,601	20		402,55
			20	402,55
			20	402,55
13/05/2025	16:38:20,691	70		402,15
			70	402,15
			70	402,15
13/05/2025	16:38:04,719	3		402,35
			3	402,35
			3	402,35
13/05/2025	16:37:04,335	50		402,75
			50	402,75
			50	402,75
13/05/2025	16:34:39,077	10		402,90
			10	402,90
			10	402,90
13/05/2025	16:34:19,336	6		402,95
			6	402,95
			6	402,95
13/05/2025	16:34:06,014	25		403,20
			25	403,20
			25	403,20
13/05/2025	16:33:58,460	2		403,20
			2	403,20
			2	403,20
13/05/2025	16:33:54,140	25		403,00
			25	403,00
			25	403,00
13/05/2025	16:32:29,682	14		403,00
			14	403,00
			14	403,00
13/05/2025	16:32:12,904	2		403,15
			2	403,15
			2	403,15
13/05/2025	16:32:09,309	1		403,10
			1	403,10
			1	403,10
13/05/2025	16:32:06,561	50		403,10
			50	403,10
			50	403,10
13/05/2025	16:31:47,430	3		402,90
			3	402,90
			3	402,90
13/05/2025	16:31:41,518	13		403,00
			13	403,00
			13	403,00
13/05/2025	16:31:06,195	50		402,75
			50	402,75
			50	402,75
13/05/2025	16:30:28,831	19		402,90
			19	402,90
			19	402,90
13/05/2025	16:29:13,611	3		403,30
			3	403,30
			3	403,30
13/05/2025	16:28:56,400	8		403,85
			8	403,85
			8	403,85
13/05/2025	16:26:45,231	1		403,75
			1	403,75
			1	403,75
13/05/2025	16:25:13,658	7		403,35
			7	403,35
			7	403,35
13/05/2025	16:24:48,213	3		403,20
			3	403,20
			3	403,20
13/05/2025	16:24:11,022	10		403,55
			10	403,55
			10	403,55
13/05/2025	16:24:07,901	2		403,35
			2	403,35
			2	403,35
13/05/2025	16:23:10,593	9		403,40
			9	403,40
			9	403,40
13/05/2025	16:22:12,353	4		403,10
			4	403,10
			4	403,10
13/05/2025	16:21:56,630	4		402,90
			4	402,90
			4	402,90
13/05/2025	16:21:32,428	50		402,75
			50	402,75
			50	402,75
13/05/2025	16:19:47,449	3		403,80
			3	403,80
			3	403,80
13/05/2025	16:18:49,881	29		404,15
			29	404,15
			29	404,15
13/05/2025	16:18:44,169	1		404,20
			1	404,20
			1	404,20
13/05/2025	16:18:07,869	3		404,05
			3	404,05
			3	404,05
13/05/2025	16:18:07,781	27		404,35
			27	404,35
			27	404,35
13/05/2025	16:17:53,395	4		404,55
			4	404,55
			4	404,55
13/05/2025	16:17:39,394	2		404,70
			2	404,70
			2	404,70
13/05/2025	16:17:31,095	1		404,70
			1	404,70
			1	404,70
13/05/2025	16:17:30,192	2		404,70
			2	404,70
			2	404,70
13/05/2025	16:17:27,173	1		404,75
			1	404,75
			1	404,75
13/05/2025	16:17:25,932	1		404,70
			1	404,70
			1	404,70

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: 116,30 / Vente: 116,36
Volume: 642 456
+4,94%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 20:16:07

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