Tradegate Exchange

Microsoft Corp.

879

784

387,65

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	16:32:15,311	1		387,65
			1	387,65
			1	387,65
08/05/2025	16:31:18,954	1		387,35
			1	387,35
			1	387,35
08/05/2025	16:30:47,346	1		387,60
			1	387,60
			1	387,60
08/05/2025	16:30:46,215	45		387,60
			45	387,60
			45	387,60
08/05/2025	16:30:26,568	2		387,70
			2	387,70
			2	387,70
08/05/2025	16:30:14,940	10		387,75
			10	387,75
			10	387,75
08/05/2025	16:26:58,499	10		387,35
			10	387,35
			10	387,35
08/05/2025	16:26:49,378	1		387,35
			1	387,35
			1	387,35
08/05/2025	16:26:21,869	12		387,55
			12	387,55
			12	387,55
08/05/2025	16:25:55,971	20		387,70
			20	387,70
			20	387,70
08/05/2025	16:22:44,469	25		387,30
			25	387,30
			25	387,30
08/05/2025	16:22:25,172	30		387,40
			30	387,40
			30	387,40
08/05/2025	16:21:36,487	8		387,20
			8	387,20
			8	387,20
08/05/2025	16:20:52,085	15		387,10
			15	387,10
			15	387,10
08/05/2025	16:18:01,226	180		387,00
			180	387,00
			180	387,00
08/05/2025	16:17:26,657	6		386,90
			6	386,90
			6	386,90
08/05/2025	16:15:33,927	18		386,60
			18	386,60
			18	386,60
08/05/2025	16:15:20,237	2		386,50
			2	386,50
			2	386,50
08/05/2025	16:15:02,544	3		386,25
			3	386,25
			3	386,25
08/05/2025	16:14:49,099	23		386,40
			23	386,40
			23	386,40
08/05/2025	16:14:47,320	15		386,50
			15	386,50
			15	386,50
08/05/2025	16:13:17,494	2		386,20
			2	386,20
			2	386,20
08/05/2025	16:12:36,125	12		385,85
			12	385,85
			12	385,85
08/05/2025	16:12:12,582	10		386,00
			10	386,00
			10	386,00
08/05/2025	16:11:41,187	2		386,15
			2	386,15
			2	386,15
08/05/2025	16:11:01,763	12		386,40
			12	386,40
			12	386,40
08/05/2025	16:10:59,787	3		386,45
			3	386,45
			3	386,45
08/05/2025	16:08:47,708	5		386,65
			5	386,65
			5	386,65
08/05/2025	16:06:38,010	10		386,85
			10	386,85
			10	386,85
08/05/2025	16:05:51,768	10		386,95
			10	386,95
			10	386,95
08/05/2025	16:05:49,842	12		386,95
			12	386,95
			12	386,95
08/05/2025	16:05:49,159	3		386,70
			3	386,70
			3	386,70
08/05/2025	16:05:31,220	5		386,75
			5	386,75
			5	386,75
08/05/2025	16:05:18,354	1		387,20
			1	387,20
			1	387,20
08/05/2025	16:02:22,896	25		387,85
			25	387,85
			25	387,85
08/05/2025	16:01:28,999	1		388,00
			1	388,00
			1	388,00
08/05/2025	16:01:06,589	10		387,65
			10	387,65
			10	387,65
08/05/2025	16:00:10,369	13		387,50
			13	387,50
			13	387,50
08/05/2025	16:00:01,876	1		387,45
			1	387,45
			1	387,45
08/05/2025	15:59:59,335	400		387,25
			400	387,25
			400	387,25
08/05/2025	15:59:42,123	2		387,30
			2	387,30
			2	387,30
08/05/2025	15:59:00,801	5		387,10
			5	387,10
			5	387,10
08/05/2025	15:58:58,334	25		387,15
			25	387,15
			25	387,15
08/05/2025	15:56:48,368	1		388,00
			1	388,00
			1	388,00
08/05/2025	15:56:47,257	10		388,00
			10	388,00
			10	388,00
08/05/2025	15:56:45,993	3		388,00
			3	388,00
			3	388,00
08/05/2025	15:54:48,129	4		386,90
			4	386,90
			4	386,90
08/05/2025	15:54:03,080	9		387,00
			9	387,00
			9	387,00
08/05/2025	15:53:38,472	2		387,10
			2	387,10
			2	387,10
08/05/2025	15:53:35,721	13		387,10
			13	387,10
			13	387,10
08/05/2025	15:53:08,157	9		387,20
			9	387,20
			9	387,20
08/05/2025	15:52:57,060	10		386,95
			10	386,95
			10	386,95
08/05/2025	15:52:30,191	3		386,90
			3	386,90
			3	386,90
08/05/2025	15:51:09,579	6		386,80
			6	386,80
			6	386,80
08/05/2025	15:50:59,757	8		386,85
			8	386,85
			8	386,85
08/05/2025	15:50:31,475	2		386,50
			2	386,50
			2	386,50
08/05/2025	15:50:27,403	100		386,55
			100	386,55
			100	386,55
08/05/2025	15:49:47,091	4		386,15
			4	386,15
			4	386,15
08/05/2025	15:49:30,504	10		386,35
			10	386,35
			10	386,35
08/05/2025	15:46:53,478	5		387,90
			5	387,90
			5	387,90
08/05/2025	15:45:48,946	1		387,55
			1	387,55
			1	387,55
08/05/2025	15:45:43,581	5		387,80
			5	387,80
			5	387,80
08/05/2025	15:44:10,820	2		388,80
			2	388,80
			2	388,80
08/05/2025	15:44:08,794	12		388,60
			12	388,60
			12	388,60
08/05/2025	15:43:31,605	2		388,45
			2	388,45
			2	388,45
08/05/2025	15:43:28,579	150		388,60
			150	388,60
			150	388,60
08/05/2025	15:43:14,956	30		388,45
			30	388,45
			30	388,45
08/05/2025	15:43:03,317	25		388,40
			25	388,40
			25	388,40
08/05/2025	15:41:22,005	7		388,30
			7	388,30
			7	388,30
08/05/2025	15:39:42,847	2		388,20
			2	388,20
			2	388,20
08/05/2025	15:39:38,954	4		388,00
			4	388,00
			4	388,00
08/05/2025	15:39:25,910	2		388,25
			2	388,25
			2	388,25
08/05/2025	15:38:41,311	50		388,15
			50	388,15
			50	388,15
08/05/2025	15:38:40,284	11		388,50
			11	388,50
			11	388,50
08/05/2025	15:38:24,062	3		388,15
			3	388,15
			3	388,15
08/05/2025	15:37:54,294	5		388,60
			5	388,60
			5	388,60
08/05/2025	15:37:03,222	4		388,60
			4	388,60
			4	388,60
08/05/2025	15:36:50,172	25		388,90
			25	388,90
			25	388,90
08/05/2025	15:36:45,239	5		389,00
			5	389,00
			5	389,00
08/05/2025	15:36:26,356	25		389,50
			25	389,50
			25	389,50
08/05/2025	15:36:08,347	1		389,35
			1	389,35
			1	389,35
08/05/2025	15:36:01,869	8		389,00
			8	389,00
			8	389,00
08/05/2025	15:35:49,547	30		388,65
			30	388,65
			30	388,65
08/05/2025	15:35:30,912	2		388,55
			2	388,55
			2	388,55
08/05/2025	15:35:20,811	9		389,00
			9	389,00
			9	389,00
08/05/2025	15:35:10,179	26		388,35
			26	388,35
			26	388,35
08/05/2025	15:35:03,598	25		388,85
			25	388,85
			25	388,85
08/05/2025	15:34:42,340	50		388,45
			50	388,45
			50	388,45
08/05/2025	15:34:32,229	42		388,90
			42	388,90
			42	388,90
08/05/2025	15:34:18,487	40		388,95
			40	388,95
			40	388,95
08/05/2025	15:33:46,507	40		389,25
			40	389,25
			40	389,25
08/05/2025	15:33:44,327	15		388,90
			15	388,90
			15	388,90
08/05/2025	15:33:44,043	4		388,90
			4	388,90
			4	388,90
08/05/2025	15:33:43,582	1		389,25
			1	389,25
			1	389,25
08/05/2025	15:33:00,610	45		389,75
			45	389,75
			45	389,75
08/05/2025	15:32:57,749	12		389,90
			12	389,90
			12	389,90
08/05/2025	15:32:55,976	1		389,70
			1	389,70
			1	389,70
08/05/2025	15:32:55,012	47		389,70
			47	389,70
			47	389,70
08/05/2025	15:32:54,913	37		389,70
			4	389,70
			4	389,70
			7	389,70
			8	389,70
			37	389,70
			1	389,70
			11	389,70
			2	389,70
08/05/2025	15:32:54,810	1		389,70
			1	389,70
			1	389,70
08/05/2025	15:32:54,732	3		389,70
			3	389,70
			3	389,70
08/05/2025	15:32:50,850	9		389,95
			9	389,95
			9	389,95
08/05/2025	15:32:50,805	29		389,95
			29	389,95
			29	389,95
08/05/2025	15:32:26,556	3		388,95
			3	388,95
			3	388,95
08/05/2025	15:32:03,943	1		389,20
			1	389,20
			1	389,20
08/05/2025	15:31:51,875	2		389,70
			2	389,70
			2	389,70
08/05/2025	15:31:22,183	20		389,85
			20	389,85
			20	389,85
08/05/2025	15:31:21,191	50		389,65
			30	389,65
			50	389,65
			20	389,65
08/05/2025	15:31:17,755	3		389,60
			3	389,60
			3	389,60
08/05/2025	15:31:06,693	3		389,60
			3	389,60
			3	389,60
08/05/2025	15:30:36,769	3		388,80
			3	388,80
			3	388,80
08/05/2025	15:30:30,410	314		389,50
			50	389,50
			4	389,50
			15	389,50
			30	389,50
			314	389,50
			65	389,50
			150	389,50
08/05/2025	15:30:28,035	144		389,35
			6	389,35
			80	389,35
			144	389,35
			4	389,35
			30	389,35
			12	389,35
			5	389,35
			7	389,35
08/05/2025	15:30:27,955	252		388,65
			10	388,65
			222	388,65
			10	388,65
			26	388,65
			226	388,65
			10	388,65
08/05/2025	15:30:21,431	507		388,65
			5	388,65
			6	388,65
			404	388,65
			500	388,65
			92	388,65
			6	388,65
			1	388,65
08/05/2025	15:26:46,467	15		386,25
			15	386,25
			15	386,25
08/05/2025	15:26:13,027	15		386,00
			15	386,00
			15	386,00
08/05/2025	15:25:53,420	1		386,75
			1	386,75
			1	386,75
08/05/2025	15:25:13,997	12		386,70
			12	386,70
			12	386,70
08/05/2025	15:25:10,163	106		386,20
			106	386,20
			106	386,20
08/05/2025	15:25:02,146	13		386,15
			13	386,15
			13	386,15
08/05/2025	15:24:27,344	10		386,00
			10	386,00
			10	386,00
08/05/2025	15:23:48,118	1		386,00
			1	386,00
			1	386,00
08/05/2025	15:23:05,351	1		386,10
			1	386,10
			1	386,10
08/05/2025	15:22:42,410	126		386,05
			126	386,05
			126	386,05
08/05/2025	15:22:06,601	1		385,95
			1	385,95
			1	385,95
08/05/2025	15:22:05,539	10		386,20
			10	386,20
			10	386,20
08/05/2025	15:21:13,184	3		386,15
			3	386,15
			3	386,15
08/05/2025	15:20:31,220	10		386,15
			10	386,15
			10	386,15
08/05/2025	15:20:00,778	5		385,65
			5	385,65
			5	385,65
08/05/2025	15:19:16,102	2		386,05
			2	386,05
			2	386,05
08/05/2025	15:19:04,448	20		385,90
			20	385,90
			20	385,90
08/05/2025	15:18:25,608	106		385,90
			106	385,90
			106	385,90
08/05/2025	15:17:35,724	5		386,15
			5	386,15
			5	386,15
08/05/2025	15:17:27,280	3		385,90
			3	385,90
			3	385,90
08/05/2025	15:16:50,895	9		386,25
			9	386,25
			9	386,25
08/05/2025	15:16:47,034	1		386,25
			1	386,25
			1	386,25
08/05/2025	15:16:23,534	85		386,25
			20	386,25
			85	386,25
			65	386,25
08/05/2025	15:16:03,162	4		386,25
			4	386,25
			4	386,25
08/05/2025	15:15:32,182	51		386,20
			51	386,20
			51	386,20
08/05/2025	15:15:10,031	500		385,75
			500	385,75
			500	385,75
08/05/2025	15:14:29,326	5		385,90
			5	385,90
			5	385,90
08/05/2025	15:13:57,205	25		385,95
			25	385,95
			25	385,95
08/05/2025	15:13:37,584	5		386,00
			5	386,00
			5	386,00
08/05/2025	15:13:10,557	3		385,70
			3	385,70
			3	385,70
08/05/2025	15:11:56,074	25		385,80
			25	385,80
			25	385,80
08/05/2025	15:07:53,650	12		385,95
			12	385,95
			12	385,95
08/05/2025	15:06:27,899	1		385,85
			1	385,85
			1	385,85
08/05/2025	15:06:26,687	6		385,95
			6	385,95
			6	385,95
08/05/2025	15:05:45,353	125		386,15
			125	386,15
			125	386,15
08/05/2025	15:03:56,113	7		385,80
			7	385,80
			7	385,80
08/05/2025	15:03:51,192	3		386,15
			3	386,15
			3	386,15
08/05/2025	15:03:37,437	95		386,15
			95	386,15
			95	386,15
08/05/2025	15:03:20,666	1		386,20
			1	386,20
			1	386,20
08/05/2025	15:03:08,580	1		385,90
			1	385,90
			1	385,90
08/05/2025	15:02:12,631	10		386,25
			10	386,25
			10	386,25
08/05/2025	15:01:48,900	20		385,85
			20	385,85
			20	385,85
08/05/2025	15:01:44,391	3		386,20
			3	386,20
			3	386,20
08/05/2025	15:01:36,686	1		386,20
			1	386,20
			1	386,20
08/05/2025	15:01:05,860	24		386,35
			24	386,35
			24	386,35
08/05/2025	15:01:02,319	10		385,95
			10	385,95
			10	385,95
08/05/2025	15:00:25,203	2		385,90
			2	385,90
			2	385,90
08/05/2025	14:59:01,246	10		386,15
			10	386,15
			10	386,15
08/05/2025	14:58:32,754	1		386,25
			1	386,25
			1	386,25
08/05/2025	14:57:50,175	1		386,35
			1	386,35
			1	386,35
08/05/2025	14:57:20,273	5		386,25
			5	386,25
			5	386,25
08/05/2025	14:57:12,018	8		385,80
			8	385,80
			8	385,80
08/05/2025	14:57:00,009	3		386,30
			3	386,30
			3	386,30
08/05/2025	14:56:29,064	1		385,85
			1	385,85
			1	385,85
08/05/2025	14:52:45,591	15		386,60
			15	386,60
			15	386,60
08/05/2025	14:52:32,297	15		386,65
			15	386,65
			15	386,65
08/05/2025	14:51:58,061	3		386,55
			3	386,55
			3	386,55
08/05/2025	14:48:29,245	5		386,45
			5	386,45
			5	386,45
08/05/2025	14:47:46,037	28		386,75
			28	386,75
			28	386,75
08/05/2025	14:47:42,261	13		386,20
			13	386,20
			13	386,20
08/05/2025	14:46:31,520	10		386,45
			10	386,45
			10	386,45
08/05/2025	14:46:22,120	5		386,10
			5	386,10
			5	386,10
08/05/2025	14:44:34,988	7		385,60
			7	385,60
			7	385,60
08/05/2025	14:43:43,442	8		385,50
			8	385,50
			8	385,50
08/05/2025	14:42:08,864	2		385,55
			2	385,55
			2	385,55
08/05/2025	14:42:01,468	6		385,55
			6	385,55
			6	385,55
08/05/2025	14:40:46,241	10		385,50
			10	385,50
			10	385,50
08/05/2025	14:40:35,647	74		385,00
			74	385,00
			74	385,00
08/05/2025	14:40:32,581	130		384,95
			130	384,95
			130	384,95
08/05/2025	14:40:32,193	45		384,90
			24	384,90
			45	384,90
			21	384,90
08/05/2025	14:40:32,137	113		385,00
			20	385,00
			6	385,00
			17	385,00
			96	385,00
			15	385,00
			5	385,00
			10	385,00
			1	385,00
			50	385,00
			6	385,00
08/05/2025	14:40:23,420	130		385,05
			130	385,05
			130	385,05
08/05/2025	14:38:16,179	5		386,35
			5	386,35
			5	386,35
08/05/2025	14:38:12,880	3		385,80
			3	385,80
			3	385,80
08/05/2025	14:37:57,686	4		385,85
			4	385,85
			4	385,85
08/05/2025	14:37:56,472	113		386,35
			113	386,35
			113	386,35
08/05/2025	14:37:56,218	500		386,35
			500	386,35
			500	386,35
08/05/2025	14:37:56,118	181		386,35
			181	386,35
			130	386,35
			51	386,35
08/05/2025	14:37:41,709	500		386,35
			500	386,35
			500	386,35
08/05/2025	14:37:09,954	100		386,50
			100	386,50
			100	386,50
08/05/2025	14:37:03,960	104		386,55
			104	386,55
			104	386,55
08/05/2025	14:36:58,585	130		386,55
			130	386,55
			130	386,55
08/05/2025	14:36:09,183	5		387,05
			5	387,05
			5	387,05
08/05/2025	14:33:52,574	22		386,85
			22	386,85
			22	386,85
08/05/2025	14:33:23,128	2		387,10
			2	387,10
			2	387,10
08/05/2025	14:33:18,100	1		386,95
			1	386,95
			1	386,95
08/05/2025	14:32:47,302	1		386,85
			1	386,85
			1	386,85
08/05/2025	14:32:30,596	3		386,55
			3	386,55
			3	386,55
08/05/2025	14:32:24,261	3		386,80
			3	386,80
			3	386,80
08/05/2025	14:32:05,158	10		386,95
			10	386,95
			10	386,95
08/05/2025	14:31:49,447	1		386,55
			1	386,55
			1	386,55
08/05/2025	14:31:20,372	1		386,80
			1	386,80
			1	386,80
08/05/2025	14:29:01,327	193		386,20
			193	386,20
			193	386,20
08/05/2025	14:27:46,417	1		386,55
			1	386,55
			1	386,55
08/05/2025	14:27:35,768	3		386,45
			3	386,45
			3	386,45
08/05/2025	14:26:18,342	2		386,50
			2	386,50
			2	386,50
08/05/2025	14:25:30,309	7		386,60
			7	386,60
			7	386,60
08/05/2025	14:24:13,280	10		386,60
			10	386,60
			10	386,60
08/05/2025	14:21:52,586	5		386,85
			1	386,85
			4	386,85
			5	386,85
08/05/2025	14:21:03,384	1		386,65
			1	386,65
			1	386,65
08/05/2025	14:20:27,161	30		386,70
			30	386,70
			30	386,70
08/05/2025	14:19:57,387	51		386,60
			51	386,60
			51	386,60
08/05/2025	14:18:13,698	6		386,50
			6	386,50
			6	386,50
08/05/2025	14:18:01,758	15		386,55
			15	386,55
			15	386,55
08/05/2025	14:18:00,371	2		386,15
			2	386,15
			2	386,15
08/05/2025	14:18:00,267	5		386,15
			5	386,15
			5	386,15
08/05/2025	14:17:32,400	10		386,50
			10	386,50
			10	386,50
08/05/2025	14:17:16,787	1		386,50
			1	386,50
			1	386,50
08/05/2025	14:16:03,940	1		386,45
			1	386,45
			1	386,45
08/05/2025	14:13:52,815	30		386,80
			30	386,80
			30	386,80
08/05/2025	14:13:14,937	10		386,80
			10	386,80
			10	386,80
08/05/2025	14:09:45,110	8		387,10
			8	387,10
			8	387,10
08/05/2025	14:09:39,124	30		386,90
			30	386,90
			30	386,90
08/05/2025	14:09:08,354	8		386,90
			8	386,90
			8	386,90
08/05/2025	14:08:28,414	2		386,75
			2	386,75
			2	386,75
08/05/2025	14:07:39,991	10		386,75
			10	386,75
			10	386,75
08/05/2025	14:07:35,044	39		386,95
			39	386,95
			39	386,95
08/05/2025	14:07:34,359	12		386,95
			12	386,95
			12	386,95
08/05/2025	14:07:32,533	10		386,60
			10	386,60
			10	386,60
08/05/2025	14:06:17,044	30		386,50
			30	386,50
			30	386,50
08/05/2025	14:05:52,681	9		386,55
			9	386,55
			9	386,55
08/05/2025	14:04:48,049	2		386,95
			2	386,95
			2	386,95
08/05/2025	14:04:06,576	25		386,60
			25	386,60
			25	386,60
08/05/2025	14:03:28,546	14		386,65
			14	386,65
			14	386,65
08/05/2025	14:03:18,835	6		386,30
			6	386,30
			6	386,30
08/05/2025	14:01:57,177	15		386,75
			15	386,75
			15	386,75
08/05/2025	13:59:17,696	30		387,30
			30	387,30
			30	387,30
08/05/2025	13:59:02,964	12		387,35
			12	387,35
			12	387,35
08/05/2025	13:58:57,496	9		387,35
			9	387,35
			9	387,35
08/05/2025	13:58:02,965	10		387,35
			10	387,35
			10	387,35
08/05/2025	13:57:35,260	60		387,00
			60	387,00
			60	387,00
08/05/2025	13:56:34,454	75		387,30
			75	387,30
			75	387,30
08/05/2025	13:55:15,551	1		387,40
			1	387,40
			1	387,40
08/05/2025	13:53:48,025	1		387,35
			1	387,35
			1	387,35
08/05/2025	13:53:18,456	3		387,35
			3	387,35
			3	387,35
08/05/2025	13:52:40,037	4		387,40
			4	387,40
			4	387,40
08/05/2025	13:52:06,792	14		387,15
			14	387,15
			14	387,15
08/05/2025	13:51:43,966	460		387,25
			7	387,25
			460	387,25
			453	387,25
08/05/2025	13:51:26,276	3		387,45
			3	387,45
			3	387,45
08/05/2025	13:50:29,780	3		387,75
			3	387,75
			3	387,75
08/05/2025	13:50:08,250	7		387,45
			7	387,45
			7	387,45
08/05/2025	13:49:33,225	10		387,70
			10	387,70
			10	387,70
08/05/2025	13:49:13,463	5		387,40
			5	387,40
			5	387,40
08/05/2025	13:49:06,266	2		387,65
			2	387,65
			2	387,65
08/05/2025	13:48:43,454	1		387,20
			1	387,20
			1	387,20
08/05/2025	13:47:38,680	10		387,60
			10	387,60
			10	387,60
08/05/2025	13:45:52,313	2		387,60
			2	387,60
			2	387,60
08/05/2025	13:45:35,281	13		387,60
			13	387,60
			13	387,60
08/05/2025	13:44:10,511	4		387,50
			4	387,50
			4	387,50
08/05/2025	13:43:52,247	52		387,75
			52	387,75
			52	387,75
08/05/2025	13:43:36,582	10		387,75
			10	387,75
			10	387,75
08/05/2025	13:43:06,118	100		387,75
			100	387,75
			100	387,75
08/05/2025	13:39:56,451	1		387,85
			1	387,85
			1	387,85
08/05/2025	13:38:39,988	1		387,85
			1	387,85
			1	387,85
08/05/2025	13:38:01,000	25		387,85
			25	387,85
			25	387,85
08/05/2025	13:37:53,160	1		387,85
			1	387,85
			1	387,85
08/05/2025	13:36:24,783	6		387,85
			6	387,85
			6	387,85
08/05/2025	13:35:47,491	25		387,65
			25	387,65
			25	387,65
08/05/2025	13:35:44,514	10		387,85
			10	387,85
			10	387,85
08/05/2025	13:34:56,662	5		387,85
			5	387,85
			5	387,85
08/05/2025	13:34:43,090	12		387,85
			12	387,85
			12	387,85
08/05/2025	13:33:34,510	11		387,80
			11	387,80
			11	387,80
08/05/2025	13:32:02,605	15		387,70
			15	387,70
			15	387,70
08/05/2025	13:31:55,165	5		387,70
			5	387,70
			5	387,70
08/05/2025	13:31:28,622	10		387,70
			10	387,70
			10	387,70
08/05/2025	13:31:07,935	59		387,85
			59	387,85
			59	387,85
08/05/2025	13:30:14,728	15		387,85
			15	387,85
			15	387,85
08/05/2025	13:29:51,299	50		387,95
			50	387,95
			50	387,95
08/05/2025	13:29:10,694	10		387,95
			10	387,95
			10	387,95
08/05/2025	13:23:30,151	10		387,45
			10	387,45
			10	387,45
08/05/2025	13:23:25,884	22		387,45
			22	387,45
			22	387,45
08/05/2025	13:18:30,278	3		387,15
			3	387,15
			3	387,15
08/05/2025	13:18:11,404	5		387,70
			5	387,70
			5	387,70
08/05/2025	13:16:13,267	3		387,80
			3	387,80
			3	387,80
08/05/2025	13:16:05,405	10		387,80
			10	387,80
			10	387,80
08/05/2025	13:15:48,400	8		387,80
			8	387,80
			8	387,80
08/05/2025	13:15:41,103	118		387,80
			118	387,80
			118	387,80
08/05/2025	13:14:49,700	3		387,40
			3	387,40
			3	387,40
08/05/2025	13:14:06,599	3		387,65
			3	387,65
			3	387,65
08/05/2025	13:13:24,606	2		387,25
			2	387,25
			2	387,25
08/05/2025	13:12:40,132	12		387,60
			12	387,60
			12	387,60
08/05/2025	13:12:25,013	20		387,25
			20	387,25
			20	387,25
08/05/2025	13:10:24,743	6		387,35
			6	387,35
			6	387,35
08/05/2025	13:09:05,345	50		387,90
			50	387,90
			50	387,90
08/05/2025	13:08:03,910	4		387,80
			4	387,80
			4	387,80
08/05/2025	13:07:29,586	1		388,10
			1	388,10
			1	388,10
08/05/2025	13:05:57,497	1		387,85
			1	387,85
			1	387,85
08/05/2025	13:05:46,258	2		388,00
			2	388,00
			2	388,00
08/05/2025	13:05:09,202	3		387,80
			3	387,80
			3	387,80
08/05/2025	13:05:04,472	1		388,10
			1	388,10
			1	388,10
08/05/2025	13:04:06,151	34		387,90
			34	387,90
			34	387,90
08/05/2025	13:03:48,273	1		388,20
			1	388,20
			1	388,20
08/05/2025	13:02:45,306	19		388,20
			19	388,20
			19	388,20
08/05/2025	13:01:31,595	9		388,00
			1	388,00
			8	388,00
			9	388,00
08/05/2025	13:01:30,911	15		387,95
			15	387,95
			15	387,95
08/05/2025	12:58:59,790	10		388,00
			10	388,00
			10	388,00
08/05/2025	12:58:35,177	70		387,70
			70	387,70
			40	387,70
			30	387,70
08/05/2025	12:58:19,135	2		387,90
			2	387,90
			2	387,90
08/05/2025	12:57:10,144	2		387,60
			2	387,60
			2	387,60
08/05/2025	12:54:37,691	3		387,65
			3	387,65
			3	387,65
08/05/2025	12:53:14,401	50		387,50
			50	387,50
			50	387,50
08/05/2025	12:52:54,737	25		387,45
			25	387,45
			25	387,45
08/05/2025	12:51:18,142	25		387,45
			25	387,45
			25	387,45
08/05/2025	12:51:17,358	5		387,45
			5	387,45
			5	387,45
08/05/2025	12:50:54,780	1		387,45
			1	387,45
			1	387,45

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: 1 694,00
Vente: 1 694,50
Volume: 71 089
+2,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 16:32:18

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