Tradegate Exchange

BP PLC

532

470

4,16

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	21:54:09,798	300		4,16
			300	4,16
			300	4,16
07/05/2025	21:42:55,192	3 000		4,18
			3 000	4,18
			3 000	4,18
07/05/2025	21:36:11,850	900		4,157
			900	4,157
			900	4,157
07/05/2025	21:35:41,745	1 000		4,1685
			1 000	4,1685
			1 000	4,1685
07/05/2025	21:34:00,454	3 000		4,1615
			3 000	4,1615
			3 000	4,1615
07/05/2025	21:25:34,048	280		4,173
			280	4,173
			280	4,173
07/05/2025	21:25:33,486	3 500		4,173
			3 500	4,173
			3 500	4,173
07/05/2025	21:25:01,811	3 500		4,1495
			3 500	4,1495
			3 500	4,1495
07/05/2025	21:22:54,281	40		4,1535
			40	4,1535
			40	4,1535
07/05/2025	21:13:37,576	3 115		4,1465
			3 115	4,1465
			3 115	4,1465
07/05/2025	21:12:01,616	100		4,15
			100	4,15
			100	4,15
07/05/2025	21:09:12,170	300		4,1595
			300	4,1595
			300	4,1595
07/05/2025	21:03:27,283	300		4,1565
			300	4,1565
			300	4,1565
07/05/2025	21:01:34,117	500		4,1535
			500	4,1535
			500	4,1535
07/05/2025	21:00:56,151	3 500		4,1435
			3 500	4,1435
			3 500	4,1435
07/05/2025	21:00:38,424	350		4,1465
			350	4,1465
			350	4,1465
07/05/2025	21:00:30,425	3 500		4,1335
			3 500	4,1335
			3 500	4,1335
07/05/2025	21:00:01,209	17 000		4,125
			17 000	4,125
			6 500	4,125
			10 000	4,125
			500	4,125
07/05/2025	20:59:47,981	3 500		4,1245
			3 500	4,1245
			3 500	4,1245
07/05/2025	20:59:18,380	500		4,1205
			500	4,1205
			500	4,1205
07/05/2025	20:58:22,480	2 000		4,1245
			2 000	4,1245
			2 000	4,1245
07/05/2025	20:57:09,028	3 500		4,1245
			3 500	4,1245
			3 500	4,1245
07/05/2025	20:56:41,180	3 500		4,1245
			3 500	4,1245
			3 500	4,1245
07/05/2025	20:55:57,841	200		4,1245
			200	4,1245
			200	4,1245
07/05/2025	20:55:51,688	2 500		4,1245
			2 500	4,1245
			2 500	4,1245
07/05/2025	20:55:31,281	3 500		4,1265
			3 500	4,1265
			3 500	4,1265
07/05/2025	20:55:11,306	3 500		4,1315
			3 500	4,1315
			3 500	4,1315
07/05/2025	20:54:54,720	3 000		4,13
			3 000	4,13
			3 000	4,13
07/05/2025	20:52:06,823	1 200		4,135
			1 200	4,135
			1 200	4,135
07/05/2025	20:50:19,243	300		4,138
			300	4,138
			300	4,138
07/05/2025	20:47:52,365	100		4,1445
			100	4,1445
			100	4,1445
07/05/2025	20:45:30,575	3 500		4,146
			3 500	4,146
			3 500	4,146
07/05/2025	20:43:31,479	3 500		4,15
			3 500	4,15
			3 500	4,15
07/05/2025	20:43:10,870	1 300		4,148
			1 300	4,148
			1 300	4,148
07/05/2025	20:41:31,084	121		4,1485
			121	4,1485
			121	4,1485
07/05/2025	20:41:06,429	1 000		4,151
			1 000	4,151
			1 000	4,151
07/05/2025	20:40:52,650	1 500		4,1495
			1 500	4,1495
			1 500	4,1495
07/05/2025	20:40:50,891	480		4,149
			480	4,149
			480	4,149
07/05/2025	20:32:07,077	3 500		4,1495
			3 500	4,1495
			3 500	4,1495
07/05/2025	20:26:05,768	37		4,149
			37	4,149
			37	4,149
07/05/2025	20:22:57,240	500		4,149
			500	4,149
			500	4,149
07/05/2025	20:21:14,883	1		4,1515
			1	4,1515
			1	4,1515
07/05/2025	20:19:21,765	84		4,146
			84	4,146
			84	4,146
07/05/2025	20:15:13,137	10		4,139
			10	4,139
			10	4,139
07/05/2025	20:11:07,712	120		4,138
			120	4,138
			120	4,138
07/05/2025	20:07:57,926	4 080		4,131
			873	4,131
			2 000	4,131
			4 080	4,131
			1 207	4,131
07/05/2025	20:06:49,743	3 500		4,141
			3 500	4,141
			3 500	4,141
07/05/2025	20:06:04,744	240		4,1465
			240	4,1465
			240	4,1465
07/05/2025	19:53:45,364	300		4,148
			300	4,148
			300	4,148
07/05/2025	19:53:14,431	3 500		4,141
			3 500	4,141
			3 500	4,141
07/05/2025	19:49:26,179	125		4,1495
			125	4,1495
			125	4,1495
07/05/2025	19:42:04,130	100		4,1415
			100	4,1415
			100	4,1415
07/05/2025	19:40:53,007	1 070		4,145
			1 070	4,145
			1 070	4,145
07/05/2025	19:34:25,157	1		4,1495
			1	4,1495
			1	4,1495
07/05/2025	19:34:08,699	610		4,15
			610	4,15
			610	4,15
07/05/2025	19:33:49,170	1 229		4,1505
			1 229	4,1505
			1 229	4,1505
07/05/2025	19:30:48,268	3		4,1565
			3	4,1565
			3	4,1565
07/05/2025	19:29:11,919	300		4,1515
			300	4,1515
			300	4,1515
07/05/2025	19:26:28,651	1 538		4,153
			1 538	4,153
			1 538	4,153
07/05/2025	19:26:28,498	500		4,154
			500	4,154
			500	4,154
07/05/2025	19:23:39,550	3 199		4,155
			3 199	4,155
			3 199	4,155
07/05/2025	19:14:57,941	800		4,1535
			800	4,1535
			800	4,1535
07/05/2025	19:09:54,968	40		4,1585
			40	4,1585
			40	4,1585
07/05/2025	19:06:33,924	800		4,1555
			800	4,1555
			800	4,1555
07/05/2025	19:03:13,418	2		4,1505
			2	4,1505
			2	4,1505
07/05/2025	19:02:53,734	2		4,1505
			2	4,1505
			2	4,1505
07/05/2025	18:57:08,518	3 000		4,1505
			3 000	4,1505
			3 000	4,1505
07/05/2025	18:56:08,184	1 000		4,15
			1 000	4,15
			1 000	4,15
07/05/2025	18:54:21,188	1		4,1485
			1	4,1485
			1	4,1485
07/05/2025	18:53:19,873	975		4,1495
			975	4,1495
			975	4,1495
07/05/2025	18:45:11,112	1		4,149
			1	4,149
			1	4,149
07/05/2025	18:42:04,966	3		4,1415
			3	4,1415
			3	4,1415
07/05/2025	18:41:41,138	2 497		4,1415
			2 497	4,1415
			2 497	4,1415
07/05/2025	18:41:26,210	3		4,142
			3	4,142
			3	4,142
07/05/2025	18:40:46,554	3 500		4,142
			3 500	4,142
			3 500	4,142
07/05/2025	18:37:46,260	300		4,1495
			300	4,1495
			300	4,1495
07/05/2025	18:37:06,983	2		4,1495
			2	4,1495
			2	4,1495
07/05/2025	18:32:47,597	200		4,1415
			200	4,1415
			200	4,1415
07/05/2025	18:23:24,707	30		4,144
			30	4,144
			30	4,144
07/05/2025	18:21:47,366	3 000		4,1485
			3 000	4,1485
			3 000	4,1485
07/05/2025	18:18:01,495	100		4,1495
			100	4,1495
			100	4,1495
07/05/2025	18:13:27,709	700		4,1495
			700	4,1495
			700	4,1495
07/05/2025	18:13:24,379	111		4,1495
			111	4,1495
			111	4,1495
07/05/2025	18:11:28,247	2 000		4,147
			2 000	4,147
			2 000	4,147
07/05/2025	18:10:19,945	300		4,1495
			300	4,1495
			300	4,1495
07/05/2025	18:08:39,871	1 197		4,1415
			1 197	4,1415
			1 197	4,1415
07/05/2025	18:08:22,032	250		4,141
			250	4,141
			250	4,141
07/05/2025	18:08:12,245	815		4,141
			815	4,141
			815	4,141
07/05/2025	18:07:34,164	481		4,1495
			481	4,1495
			481	4,1495
07/05/2025	18:06:25,461	2		4,1495
			2	4,1495
			2	4,1495
07/05/2025	17:55:38,089	500		4,1475
			500	4,1475
			500	4,1475
07/05/2025	17:53:46,957	10		4,1435
			10	4,1435
			10	4,1435
07/05/2025	17:53:01,184	1 155		4,134
			1 155	4,134
			1 155	4,134
07/05/2025	17:50:07,316	500		4,1385
			500	4,1385
			500	4,1385
07/05/2025	17:48:40,400	1 094		4,1395
			1 094	4,1395
			1 094	4,1395
07/05/2025	17:46:45,629	100		4,143
			100	4,143
			100	4,143
07/05/2025	17:44:57,445	372		4,1435
			372	4,1435
			372	4,1435
07/05/2025	17:43:26,041	900		4,1415
			300	4,1415
			406	4,1415
			194	4,1415
			900	4,1415
07/05/2025	17:42:05,982	6		4,14
			6	4,14
			6	4,14
07/05/2025	17:40:43,989	1 300		4,14
			1 300	4,14
			1 300	4,14
07/05/2025	17:39:51,639	1 000		4,1395
			1 000	4,1395
			1 000	4,1395
07/05/2025	17:39:04,159	100		4,1355
			100	4,1355
			100	4,1355
07/05/2025	17:37:41,678	250		4,1345
			250	4,1345
			250	4,1345
07/05/2025	17:33:58,280	30		4,1315
			30	4,1315
			30	4,1315
07/05/2025	17:33:03,292	87		4,1315
			87	4,1315
			87	4,1315
07/05/2025	17:32:45,767	300		4,1315
			300	4,1315
			300	4,1315
07/05/2025	17:27:58,953	1 500		4,13
			1 500	4,13
			1 500	4,13
07/05/2025	17:23:17,077	3		4,129
			3	4,129
			3	4,129
07/05/2025	17:23:11,250	995		4,13
			995	4,13
			995	4,13
07/05/2025	17:22:56,963	13		4,1305
			13	4,1305
			13	4,1305
07/05/2025	17:21:02,544	650		4,125
			650	4,125
			650	4,125
07/05/2025	17:19:29,661	1 000		4,129
			1 000	4,129
			1 000	4,129
07/05/2025	17:19:22,655	45		4,1295
			45	4,1295
			45	4,1295
07/05/2025	17:15:59,348	5 000		4,129
			5 000	4,129
			5 000	4,129
07/05/2025	17:13:59,482	125		4,13
			125	4,13
			125	4,13
07/05/2025	17:12:44,063	1 000		4,137
			1 000	4,137
			1 000	4,137
07/05/2025	17:03:49,941	5 000		4,1315
			5 000	4,1315
			5 000	4,1315
07/05/2025	17:03:49,778	5 581		4,13
			5 581	4,13
			5 581	4,13
07/05/2025	17:03:40,206	2		4,1315
			2	4,1315
			2	4,1315
07/05/2025	16:56:20,983	1 500		4,125
			1 500	4,125
			1 500	4,125
07/05/2025	16:54:36,657	5 000		4,131
			5 000	4,131
			5 000	4,131
07/05/2025	16:54:17,582	1 300		4,129
			1 300	4,129
			1 300	4,129
07/05/2025	16:53:50,931	2 000		4,132
			2 000	4,132
			2 000	4,132
07/05/2025	16:48:25,645	100		4,14
			100	4,14
			100	4,14
07/05/2025	16:48:07,672	542		4,14
			542	4,14
			542	4,14
07/05/2025	16:45:14,884	100		4,1375
			100	4,1375
			100	4,1375
07/05/2025	16:44:31,805	1 000		4,135
			1 000	4,135
			1 000	4,135
07/05/2025	16:43:20,424	1 500		4,1395
			1 500	4,1395
			1 500	4,1395
07/05/2025	16:43:08,258	1		4,1395
			1	4,1395
			1	4,1395
07/05/2025	16:36:56,469	2 000		4,14
			2 000	4,14
			2 000	4,14
07/05/2025	16:36:32,040	100		4,138
			100	4,138
			100	4,138
07/05/2025	16:36:09,250	225		4,14
			225	4,14
			225	4,14
07/05/2025	16:34:56,201	2 000		4,1405
			2 000	4,1405
			2 000	4,1405
07/05/2025	16:32:43,293	1 000		4,141
			1 000	4,141
			1 000	4,141
07/05/2025	16:32:28,561	7		4,1415
			7	4,1415
			7	4,1415
07/05/2025	16:30:49,737	40		4,1435
			40	4,1435
			40	4,1435
07/05/2025	16:19:18,073	1 000		4,1415
			1 000	4,1415
			1 000	4,1415
07/05/2025	16:15:48,659	500		4,138
			500	4,138
			500	4,138
07/05/2025	16:15:25,247	3		4,139
			3	4,139
			3	4,139
07/05/2025	16:13:00,001	400		4,139
			400	4,139
			400	4,139
07/05/2025	16:11:52,641	245		4,14
			245	4,14
			245	4,14
07/05/2025	16:11:27,885	50		4,1405
			50	4,1405
			50	4,1405
07/05/2025	16:05:23,279	1 200		4,149
			1 200	4,149
			1 200	4,149
07/05/2025	16:01:06,956	3		4,1435
			3	4,1435
			3	4,1435
07/05/2025	16:00:17,832	3		4,1415
			3	4,1415
			3	4,1415
07/05/2025	16:00:01,229	1		4,143
			1	4,143
			1	4,143
07/05/2025	15:59:40,409	3		4,1435
			3	4,1435
			3	4,1435
07/05/2025	15:58:04,334	1 000		4,1425
			1 000	4,1425
			1 000	4,1425
07/05/2025	15:58:03,263	2 373		4,1425
			2 373	4,1425
			2 373	4,1425
07/05/2025	15:53:36,126	5		4,145
			5	4,145
			5	4,145
07/05/2025	15:53:21,673	73		4,1435
			73	4,1435
			73	4,1435
07/05/2025	15:52:59,627	730		4,1405
			730	4,1405
			730	4,1405
07/05/2025	15:52:06,462	150		4,1385
			150	4,1385
			150	4,1385
07/05/2025	15:51:42,002	1		4,136
			1	4,136
			1	4,136
07/05/2025	15:51:20,422	5 995		4,1365
			5 995	4,1365
			5 995	4,1365
07/05/2025	15:50:56,342	12		4,1365
			12	4,1365
			12	4,1365
07/05/2025	15:50:42,486	125		4,135
			125	4,135
			125	4,135
07/05/2025	15:50:29,520	535		4,1325
			535	4,1325
			535	4,1325
07/05/2025	15:49:59,400	838		4,1325
			838	4,1325
			838	4,1325
07/05/2025	15:49:16,155	1		4,1385
			1	4,1385
			1	4,1385
07/05/2025	15:48:36,107	1 300		4,142
			1 300	4,142
			1 300	4,142
07/05/2025	15:48:00,756	666		4,1425
			666	4,1425
			666	4,1425
07/05/2025	15:44:51,522	513		4,1475
			513	4,1475
			513	4,1475
07/05/2025	15:43:57,012	7 500		4,147
			7 500	4,147
			7 500	4,147
07/05/2025	15:43:46,448	2 000		4,145
			2 000	4,145
			2 000	4,145
07/05/2025	15:41:55,479	2 000		4,1355
			2 000	4,1355
			2 000	4,1355
07/05/2025	15:40:48,176	1		4,129
			1	4,129
			1	4,129
07/05/2025	15:39:35,385	1 100		4,13
			100	4,13
			1 100	4,13
			1 000	4,13
07/05/2025	15:39:29,521	2 262		4,133
			2 262	4,133
			2 262	4,133
07/05/2025	15:35:40,078	4 822		4,129
			4 822	4,129
			4 822	4,129
07/05/2025	15:35:24,120	1 000		4,1285
			1 000	4,1285
			1 000	4,1285
07/05/2025	15:35:06,016	500		4,133
			500	4,133
			500	4,133
07/05/2025	15:32:58,190	50		4,14
			50	4,14
			50	4,14
07/05/2025	15:32:55,817	1 300		4,142
			1 300	4,142
			1 300	4,142
07/05/2025	15:31:25,493	1 218		4,15
			1 218	4,15
			928	4,15
			290	4,15
07/05/2025	15:27:13,718	500		4,157
			500	4,157
			500	4,157
07/05/2025	15:26:53,171	501		4,1575
			501	4,1575
			501	4,1575
07/05/2025	15:24:37,293	5 000		4,1625
			5 000	4,1625
			5 000	4,1625
07/05/2025	15:22:23,461	2 500		4,158
			2 500	4,158
			2 500	4,158
07/05/2025	15:20:18,041	1 119		4,157
			1 119	4,157
			1 119	4,157
07/05/2025	15:19:22,705	1 700		4,1585
			1 700	4,1585
			1 700	4,1585
07/05/2025	15:18:45,752	365		4,16
			200	4,16
			365	4,16
			165	4,16
07/05/2025	15:18:43,325	5 000		4,1605
			5 000	4,1605
			5 000	4,1605
07/05/2025	15:18:03,986	599		4,161
			599	4,161
			599	4,161
07/05/2025	15:14:19,872	1 317		4,162
			1 317	4,162
			1 317	4,162
07/05/2025	15:12:11,705	1 115		4,159
			1 115	4,159
			1 115	4,159
07/05/2025	15:10:43,482	550		4,1585
			550	4,1585
			550	4,1585
07/05/2025	15:10:19,365	718		4,16
			718	4,16
			718	4,16
07/05/2025	15:04:14,363	3		4,1585
			3	4,1585
			3	4,1585
07/05/2025	15:03:20,284	250		4,1575
			250	4,1575
			250	4,1575
07/05/2025	15:01:42,035	850		4,158
			850	4,158
			850	4,158
07/05/2025	14:59:11,180	5		4,1615
			5	4,1615
			5	4,1615
07/05/2025	14:59:06,394	30		4,162
			30	4,162
			30	4,162
07/05/2025	14:58:57,854	720		4,162
			720	4,162
			720	4,162
07/05/2025	14:58:40,078	90		4,162
			90	4,162
			90	4,162
07/05/2025	14:56:14,171	400		4,1595
			400	4,1595
			400	4,1595
07/05/2025	14:55:36,772	1		4,1575
			1	4,1575
			1	4,1575
07/05/2025	14:49:41,128	500		4,1605
			500	4,1605
			500	4,1605
07/05/2025	14:44:16,677	596		4,156
			596	4,156
			596	4,156
07/05/2025	14:41:30,369	2 000		4,15
			2 000	4,15
			2 000	4,15
07/05/2025	14:40:30,058	8		4,151
			8	4,151
			8	4,151
07/05/2025	14:38:28,955	1 904		4,1515
			1 904	4,1515
			1 904	4,1515
07/05/2025	14:37:59,864	1 500		4,152
			1 500	4,152
			1 500	4,152
07/05/2025	14:36:26,975	125		4,1515
			125	4,1515
			125	4,1515
07/05/2025	14:36:00,864	20		4,153
			20	4,153
			20	4,153
07/05/2025	14:34:55,004	1 218		4,1545
			1 218	4,1545
			1 218	4,1545
07/05/2025	14:33:29,266	400		4,1555
			400	4,1555
			400	4,1555
07/05/2025	14:31:10,851	8 000		4,1555
			8 000	4,1555
			8 000	4,1555
07/05/2025	14:24:23,050	105		4,1595
			105	4,1595
			105	4,1595
07/05/2025	14:22:34,451	500		4,1585
			500	4,1585
			500	4,1585
07/05/2025	14:18:00,977	10		4,1655
			10	4,1655
			10	4,1655
07/05/2025	14:14:38,684	22		4,166
			22	4,166
			22	4,166
07/05/2025	14:13:25,947	600		4,17
			600	4,17
			600	4,17
07/05/2025	14:12:41,732	1 532		4,169
			1 532	4,169
			1 532	4,169
07/05/2025	14:09:07,191	2 000		4,1615
			2 000	4,1615
			2 000	4,1615
07/05/2025	14:07:48,222	1 926		4,158
			1 926	4,158
			1 926	4,158
07/05/2025	14:04:13,223	2 000		4,1555
			2 000	4,1555
			2 000	4,1555
07/05/2025	14:02:18,997	300		4,157
			300	4,157
			300	4,157
07/05/2025	14:02:05,586	300		4,157
			300	4,157
			300	4,157
07/05/2025	14:01:06,394	1 200		4,1575
			1 200	4,1575
			1 200	4,1575
07/05/2025	13:59:35,346	28		4,1575
			28	4,1575
			28	4,1575
07/05/2025	13:57:30,400	100		4,1575
			100	4,1575
			100	4,1575
07/05/2025	13:54:09,009	8		4,154
			8	4,154
			8	4,154
07/05/2025	13:50:49,138	200		4,1555
			200	4,1555
			200	4,1555
07/05/2025	13:44:42,592	666		4,153
			666	4,153
			666	4,153
07/05/2025	13:36:47,772	4 000		4,1545
			4 000	4,1545
			4 000	4,1545
07/05/2025	13:35:04,635	1 000		4,1545
			1 000	4,1545
			1 000	4,1545
07/05/2025	13:33:18,738	100		4,1545
			100	4,1545
			100	4,1545
07/05/2025	13:33:13,412	4		4,152
			4	4,152
			4	4,152
07/05/2025	13:32:02,129	1 000		4,155
			1 000	4,155
			1 000	4,155
07/05/2025	13:30:00,541	3 000		4,1545
			3 000	4,1545
			3 000	4,1545
07/05/2025	13:29:23,355	500		4,1545
			500	4,1545
			500	4,1545
07/05/2025	13:27:59,040	500		4,151
			500	4,151
			500	4,151
07/05/2025	13:25:41,481	1 000		4,1515
			1 000	4,1515
			1 000	4,1515
07/05/2025	13:24:23,039	650		4,152
			650	4,152
			650	4,152
07/05/2025	13:24:13,357	125		4,152
			125	4,152
			125	4,152
07/05/2025	13:23:58,438	250		4,152
			250	4,152
			250	4,152
07/05/2025	13:21:50,733	500		4,154
			500	4,154
			500	4,154
07/05/2025	13:21:26,491	650		4,1515
			650	4,1515
			650	4,1515
07/05/2025	13:14:51,233	241		4,151
			241	4,151
			241	4,151
07/05/2025	13:14:31,239	250		4,1525
			250	4,1525
			250	4,1525
07/05/2025	13:12:25,529	1 000		4,1525
			1 000	4,1525
			1 000	4,1525
07/05/2025	13:09:40,458	2 040		4,15
			2 040	4,15
			2 040	4,15
07/05/2025	13:04:26,093	500		4,1475
			500	4,1475
			500	4,1475
07/05/2025	13:00:13,368	60		4,1445
			60	4,1445
			60	4,1445
07/05/2025	12:59:01,407	1 000		4,1445
			1 000	4,1445
			1 000	4,1445
07/05/2025	12:58:00,340	2 000		4,146
			2 000	4,146
			2 000	4,146
07/05/2025	12:57:32,069	2 000		4,147
			2 000	4,147
			2 000	4,147
07/05/2025	12:55:24,691	280		4,149
			280	4,149
			280	4,149
07/05/2025	12:54:33,721	200		4,152
			200	4,152
			200	4,152
07/05/2025	12:50:58,643	280		4,1495
			280	4,1495
			280	4,1495
07/05/2025	12:41:55,907	650		4,145
			650	4,145
			650	4,145
07/05/2025	12:41:50,056	250		4,145
			250	4,145
			250	4,145
07/05/2025	12:40:04,179	100		4,15
			100	4,15
			100	4,15
07/05/2025	12:39:09,968	11 239		4,151
			11 239	4,151
			11 239	4,151
07/05/2025	12:39:09,811	12 000		4,151
			12 000	4,151
			12 000	4,151
07/05/2025	12:39:07,026	12 000		4,151
			12 000	4,151
			12 000	4,151
07/05/2025	12:38:52,544	1 000		4,151
			1 000	4,151
			1 000	4,151
07/05/2025	12:38:28,907	12 000		4,151
			12 000	4,151
			12 000	4,151
07/05/2025	12:37:12,401	1 200		4,1505
			1 200	4,1505
			1 200	4,1505
07/05/2025	12:35:35,816	2 500		4,1455
			2 500	4,1455
			2 500	4,1455
07/05/2025	12:34:42,946	193		4,144
			193	4,144
			193	4,144
07/05/2025	12:31:53,639	947		4,144
			947	4,144
			947	4,144
07/05/2025	12:27:38,315	20		4,143
			20	4,143
			20	4,143
07/05/2025	12:27:33,585	25		4,1455
			25	4,1455
			25	4,1455
07/05/2025	12:27:21,938	100		4,145
			100	4,145
			100	4,145
07/05/2025	12:23:55,627	6		4,14
			6	4,14
			6	4,14
07/05/2025	12:21:14,116	100		4,1415
			100	4,1415
			100	4,1415
07/05/2025	12:05:13,426	12 000		4,1255
			12 000	4,1255
			12 000	4,1255
07/05/2025	12:03:19,823	12 000		4,1245
			12 000	4,1245
			12 000	4,1245
07/05/2025	12:03:02,832	1 000		4,1245
			1 000	4,1245
			1 000	4,1245
07/05/2025	12:01:34,335	12 000		4,1255
			12 000	4,1255
			12 000	4,1255
07/05/2025	11:52:21,228	1 000		4,1285
			1 000	4,1285
			1 000	4,1285
07/05/2025	11:46:54,431	1 000		4,1305
			1 000	4,1305
			1 000	4,1305
07/05/2025	11:45:32,763	1		4,1295
			1	4,1295
			1	4,1295
07/05/2025	11:45:23,406	1 200		4,1315
			1 200	4,1315
			1 200	4,1315
07/05/2025	11:45:00,645	400		4,129
			400	4,129
			400	4,129
07/05/2025	11:44:48,566	50		4,129
			50	4,129
			50	4,129
07/05/2025	11:44:30,131	400		4,13
			400	4,13
			400	4,13
07/05/2025	11:42:25,729	5		4,1265
			5	4,1265
			5	4,1265
07/05/2025	11:41:03,729	200		4,13
			200	4,13
			200	4,13
07/05/2025	11:38:18,920	250		4,1275
			250	4,1275
			250	4,1275
07/05/2025	11:37:18,685	300		4,1275
			300	4,1275
			300	4,1275
07/05/2025	11:37:07,316	3 000		4,127
			3 000	4,127
			3 000	4,127
07/05/2025	11:36:18,849	4 000		4,1285
			4 000	4,1285
			4 000	4,1285
07/05/2025	11:33:59,352	900		4,13
			900	4,13
			900	4,13
07/05/2025	11:33:24,170	950		4,1305
			950	4,1305
			950	4,1305
07/05/2025	11:33:07,183	4 775		4,13
			4 775	4,13
			4 775	4,13
07/05/2025	11:32:07,065	1 000		4,1295
			1 000	4,1295
			1 000	4,1295
07/05/2025	11:30:25,065	500		4,1285
			500	4,1285
			500	4,1285
07/05/2025	11:28:41,559	280		4,128
			280	4,128
			280	4,128
07/05/2025	11:27:56,740	600		4,13
			600	4,13
			600	4,13
07/05/2025	11:26:01,414	1 519		4,13
			819	4,13
			500	4,13
			200	4,13
			1 519	4,13
07/05/2025	11:23:44,447	700		4,131
			700	4,131
			700	4,131
07/05/2025	11:23:29,346	2		4,134
			2	4,134
			2	4,134
07/05/2025	11:23:19,016	12 000		4,134
			12 000	4,134
			12 000	4,134
07/05/2025	11:23:06,473	12 000		4,134
			12 000	4,134
			12 000	4,134
07/05/2025	11:21:29,451	130		4,14
			130	4,14
			130	4,14
07/05/2025	11:21:23,068	200		4,14
			200	4,14
			200	4,14
07/05/2025	11:20:25,318	5 303		4,14
			25	4,14
			250	4,14
			24	4,14
			4	4,14
			5 000	4,14
			5 303	4,14
07/05/2025	11:20:02,175	12 000		4,14
			300	4,14
			50	4,14
			70	4,14
			2 476	4,14
			7 000	4,14
			12 000	4,14
			500	4,14
			1 000	4,14
			121	4,14
			483	4,14
07/05/2025	11:19:41,967	500		4,142
			500	4,142
			500	4,142
07/05/2025	11:15:32,588	450		4,145
			450	4,145
			450	4,145
07/05/2025	11:12:01,461	910		4,143
			910	4,143
			910	4,143
07/05/2025	11:11:48,850	1		4,145
			1	4,145
			1	4,145
07/05/2025	11:10:17,234	1 000		4,1495
			1 000	4,1495
			1 000	4,1495
07/05/2025	11:09:24,140	60		4,149
			60	4,149
			60	4,149
07/05/2025	11:07:32,639	2 555		4,147
			2 555	4,147
			2 555	4,147
07/05/2025	11:05:45,250	59		4,1475
			59	4,1475
			59	4,1475
07/05/2025	11:01:51,982	150		4,151
			150	4,151
			150	4,151
07/05/2025	11:00:50,609	4 550		4,15
			1 000	4,15
			4 550	4,15
			50	4,15
			1 000	4,15
			2 500	4,15
07/05/2025	10:57:50,413	2 500		4,155
			2 500	4,155
			2 500	4,155
07/05/2025	10:55:57,363	700		4,1585
			700	4,1585
			700	4,1585
07/05/2025	10:55:43,073	750		4,1585
			750	4,1585
			750	4,1585
07/05/2025	10:54:28,208	800		4,1575
			800	4,1575
			800	4,1575
07/05/2025	10:54:12,814	3 000		4,154
			3 000	4,154
			3 000	4,154
07/05/2025	10:53:15,322	3 000		4,152
			3 000	4,152
			3 000	4,152
07/05/2025	10:52:33,893	100		4,1535
			100	4,1535
			100	4,1535
07/05/2025	10:52:20,964	911		4,1535
			911	4,1535
			911	4,1535
07/05/2025	10:51:22,901	1 000		4,1525
			1 000	4,1525
			1 000	4,1525
07/05/2025	10:50:34,663	888		4,153
			888	4,153
			888	4,153
07/05/2025	10:50:25,226	600		4,1525
			600	4,1525
			600	4,1525
07/05/2025	10:50:23,780	506		4,149
			506	4,149
			506	4,149
07/05/2025	10:49:30,377	2 500		4,151
			2 500	4,151
			2 500	4,151
07/05/2025	10:49:30,237	100		4,151
			100	4,151
			100	4,151

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: 1 648,00
Vente: 1 652,50
Volume: 89 776
+0,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 22:00:00

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