Tradegate Exchange

BP PLC

475

410

4,1395

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	21:35:19,122	290		4,1395
			290	4,1395
			290	4,1395
02/05/2025	21:35:01,230	250		4,1395
			250	4,1395
			250	4,1395
02/05/2025	21:34:24,089	12		4,1395
			12	4,1395
			12	4,1395
02/05/2025	20:59:15,644	4		4,1395
			4	4,1395
			4	4,1395
02/05/2025	20:55:43,690	250		4,1395
			250	4,1395
			250	4,1395
02/05/2025	20:46:34,529	1 000		4,1325
			1 000	4,1325
			1 000	4,1325
02/05/2025	20:45:32,132	71		4,1395
			71	4,1395
			71	4,1395
02/05/2025	20:43:25,261	1 000		4,1395
			1 000	4,1395
			1 000	4,1395
02/05/2025	20:39:04,762	100		4,1395
			100	4,1395
			100	4,1395
02/05/2025	20:24:46,327	1 500		4,14
			1 500	4,14
			1 500	4,14
02/05/2025	20:22:54,703	100		4,1395
			100	4,1395
			100	4,1395
02/05/2025	20:18:50,817	3		4,1345
			3	4,1345
			3	4,1345
02/05/2025	20:18:24,552	25		4,1395
			25	4,1395
			25	4,1395
02/05/2025	20:16:35,070	200		4,134
			200	4,134
			200	4,134
02/05/2025	20:15:50,599	1 000		4,1395
			1 000	4,1395
			1 000	4,1395
02/05/2025	20:12:44,268	1 190		4,1365
			1 190	4,1365
			1 190	4,1365
02/05/2025	19:59:26,982	3 500		4,1395
			3 500	4,1395
			3 500	4,1395
02/05/2025	19:59:14,893	1 500		4,13
			1 500	4,13
			1 500	4,13
02/05/2025	19:55:44,733	100		4,13
			100	4,13
			100	4,13
02/05/2025	19:47:21,029	20		4,134
			20	4,134
			20	4,134
02/05/2025	19:47:02,442	25		4,132
			25	4,132
			25	4,132
02/05/2025	19:22:25,214	100		4,1245
			100	4,1245
			100	4,1245
02/05/2025	19:14:51,999	250		4,1205
			250	4,1205
			250	4,1205
02/05/2025	19:07:26,711	1 050		4,103
			1 050	4,103
			1 050	4,103
02/05/2025	19:04:19,809	500		4,116
			500	4,116
			500	4,116
02/05/2025	19:02:39,008	100		4,1015
			100	4,1015
			100	4,1015
02/05/2025	18:58:44,561	50		4,118
			50	4,118
			50	4,118
02/05/2025	18:56:56,801	55		4,11
			55	4,11
			55	4,11
02/05/2025	18:54:42,462	1 300		4,118
			1 300	4,118
			1 300	4,118
02/05/2025	18:54:40,379	100		4,118
			100	4,118
			100	4,118
02/05/2025	18:42:55,209	25		4,137
			25	4,137
			25	4,137
02/05/2025	18:38:27,510	1 300		4,131
			1 300	4,131
			1 300	4,131
02/05/2025	18:24:31,947	100		4,13
			100	4,13
			100	4,13
02/05/2025	18:20:43,674	242		4,134
			242	4,134
			242	4,134
02/05/2025	18:19:43,915	244		4,1175
			244	4,1175
			244	4,1175
02/05/2025	18:16:02,018	317		4,131
			317	4,131
			317	4,131
02/05/2025	18:08:06,170	16		4,1355
			16	4,1355
			16	4,1355
02/05/2025	18:04:20,763	400		4,136
			400	4,136
			400	4,136
02/05/2025	18:04:15,986	1 300		4,1295
			1 300	4,1295
			1 300	4,1295
02/05/2025	18:04:02,468	1 000		4,123
			1 000	4,123
			1 000	4,123
02/05/2025	18:03:37,369	1 250		4,124
			1 250	4,124
			1 250	4,124
02/05/2025	18:03:35,059	1 250		4,126
			1 030	4,126
			220	4,126
			1 250	4,126
02/05/2025	18:02:42,212	1 300		4,148
			1 300	4,148
			1 300	4,148
02/05/2025	18:01:45,486	1 000		4,145
			1 000	4,145
			1 000	4,145
02/05/2025	18:01:09,873	926		4,15
			926	4,15
			926	4,15
02/05/2025	17:57:40,666	1 300		4,13
			1 300	4,13
			1 300	4,13
02/05/2025	17:56:05,397	85		4,1345
			85	4,1345
			85	4,1345
02/05/2025	17:55:25,299	600		4,137
			600	4,137
			600	4,137
02/05/2025	17:53:39,390	200		4,1305
			200	4,1305
			200	4,1305
02/05/2025	17:51:34,443	1 300		4,1285
			1 300	4,1285
			1 300	4,1285
02/05/2025	17:46:52,850	12		4,12
			12	4,12
			12	4,12
02/05/2025	17:46:44,831	1 000		4,125
			1 000	4,125
			1 000	4,125
02/05/2025	17:45:58,464	400		4,125
			400	4,125
			400	4,125
02/05/2025	17:45:00,777	1 300		4,125
			1 300	4,125
			1 300	4,125
02/05/2025	17:44:19,727	272		4,13
			272	4,13
			272	4,13
02/05/2025	17:43:17,345	998		4,122
			998	4,122
			998	4,122
02/05/2025	17:42:36,812	500		4,12
			500	4,12
			200	4,12
			300	4,12
02/05/2025	17:40:27,888	1 000		4,1215
			1 000	4,1215
			1 000	4,1215
02/05/2025	17:39:18,583	1 300		4,116
			1 300	4,116
			1 300	4,116
02/05/2025	17:37:25,810	500		4,12
			500	4,12
			500	4,12
02/05/2025	17:29:20,492	1 300		4,1125
			1 300	4,1125
			1 300	4,1125
02/05/2025	17:26:44,524	2 500		4,11
			2 500	4,11
			2 500	4,11
02/05/2025	17:26:20,482	1 300		4,1095
			1 300	4,1095
			1 300	4,1095
02/05/2025	17:23:02,583	500		4,114
			500	4,114
			500	4,114
02/05/2025	17:22:37,595	300		4,114
			300	4,114
			300	4,114
02/05/2025	17:18:51,064	575		4,1175
			575	4,1175
			575	4,1175
02/05/2025	17:17:23,801	8		4,1135
			8	4,1135
			8	4,1135
02/05/2025	17:15:19,046	5 000		4,113
			5 000	4,113
			5 000	4,113
02/05/2025	17:10:44,519	12 000		4,121
			12 000	4,121
			12 000	4,121
02/05/2025	17:09:29,080	2 100		4,124
			2 100	4,124
			2 100	4,124
02/05/2025	17:07:25,665	614		4,12
			614	4,12
			614	4,12
02/05/2025	17:04:10,794	5 000		4,11
			5 000	4,11
			5 000	4,11
02/05/2025	17:01:03,210	1 000		4,1105
			1 000	4,1105
			1 000	4,1105
02/05/2025	17:00:32,934	12 000		4,1105
			12 000	4,1105
			12 000	4,1105
02/05/2025	16:59:32,048	12		4,1075
			12	4,1075
			12	4,1075
02/05/2025	16:55:36,109	3		4,111
			3	4,111
			3	4,111
02/05/2025	16:55:30,884	1 000		4,1105
			1 000	4,1105
			1 000	4,1105
02/05/2025	16:54:04,524	12 000		4,1105
			12 000	4,1105
			12 000	4,1105
02/05/2025	16:51:31,780	1		4,1055
			1	4,1055
			1	4,1055
02/05/2025	16:48:16,725	200		4,1125
			200	4,1125
			200	4,1125
02/05/2025	16:47:53,293	50		4,1075
			50	4,1075
			50	4,1075
02/05/2025	16:47:34,985	100		4,11
			100	4,11
			100	4,11
02/05/2025	16:40:57,428	1 000		4,1065
			1 000	4,1065
			1 000	4,1065
02/05/2025	16:40:22,480	1 000		4,101
			1 000	4,101
			1 000	4,101
02/05/2025	16:32:08,235	5 236		4,106
			5 236	4,106
			5 236	4,106
02/05/2025	16:30:05,898	46		4,113
			46	4,113
			46	4,113
02/05/2025	16:28:09,385	244		4,1125
			244	4,1125
			244	4,1125
02/05/2025	16:25:00,469	1 000		4,10
			1 000	4,10
			1 000	4,10
02/05/2025	16:24:37,275	525		4,1005
			525	4,1005
			525	4,1005
02/05/2025	16:24:37,216	500		4,098
			500	4,098
			500	4,098
02/05/2025	16:24:10,788	12 000		4,092
			12 000	4,092
			12 000	4,092
02/05/2025	16:24:06,622	800		4,0915
			800	4,0915
			800	4,0915
02/05/2025	16:23:34,243	5 000		4,0915
			5 000	4,0915
			5 000	4,0915
02/05/2025	16:21:50,012	80		4,091
			80	4,091
			80	4,091
02/05/2025	16:21:47,282	1 700		4,091
			1 700	4,091
			1 700	4,091
02/05/2025	16:20:20,340	2 000		4,0925
			2 000	4,0925
			2 000	4,0925
02/05/2025	16:18:14,819	240		4,092
			240	4,092
			240	4,092
02/05/2025	16:15:24,242	3		4,0835
			3	4,0835
			3	4,0835
02/05/2025	16:14:49,524	3		4,0855
			3	4,0855
			3	4,0855
02/05/2025	16:12:48,101	250		4,074
			250	4,074
			250	4,074
02/05/2025	16:10:16,573	250		4,065
			250	4,065
			250	4,065
02/05/2025	16:06:56,328	1 250		4,0555
			1 250	4,0555
			1 250	4,0555
02/05/2025	16:03:20,565	704		4,0505
			704	4,0505
			704	4,0505
02/05/2025	16:01:07,827	620		4,0505
			620	4,0505
			620	4,0505
02/05/2025	16:00:58,181	2 000		4,0505
			2 000	4,0505
			2 000	4,0505
02/05/2025	16:00:50,717	162		4,053
			162	4,053
			162	4,053
02/05/2025	16:00:34,025	2		4,0565
			2	4,0565
			2	4,0565
02/05/2025	16:00:31,592	87		4,058
			87	4,058
			87	4,058
02/05/2025	16:00:02,852	4		4,0635
			4	4,0635
			4	4,0635
02/05/2025	15:55:21,763	100		4,054
			100	4,054
			100	4,054
02/05/2025	15:55:06,175	100		4,0495
			100	4,0495
			100	4,0495
02/05/2025	15:54:19,327	2		4,051
			2	4,051
			2	4,051
02/05/2025	15:52:13,516	1 000		4,045
			1 000	4,045
			1 000	4,045
02/05/2025	15:52:04,713	305		4,048
			305	4,048
			305	4,048
02/05/2025	15:51:25,298	6 848		4,05
			494	4,05
			100	4,05
			2 500	4,05
			75	4,05
			6 848	4,05
			1 000	4,05
			1 000	4,05
			494	4,05
			85	4,05
			600	4,05
			500	4,05
02/05/2025	15:51:14,635	500		4,055
			500	4,055
			500	4,055
02/05/2025	15:50:53,777	800		4,06
			300	4,06
			800	4,06
			500	4,06
02/05/2025	15:49:04,265	13		4,0635
			13	4,0635
			13	4,0635
02/05/2025	15:48:43,255	10 000		4,062
			10 000	4,062
			10 000	4,062
02/05/2025	15:48:37,496	30		4,0625
			30	4,0625
			30	4,0625
02/05/2025	15:48:22,136	25		4,068
			25	4,068
			25	4,068
02/05/2025	15:47:32,786	2 700		4,07
			2 400	4,07
			300	4,07
			2 700	4,07
02/05/2025	15:45:48,274	50		4,081
			50	4,081
			50	4,081
02/05/2025	15:45:09,854	2 400		4,085
			2 400	4,085
			2 400	4,085
02/05/2025	15:43:57,217	1 595		4,088
			1 595	4,088
			1 595	4,088
02/05/2025	15:41:56,367	62		4,0905
			62	4,0905
			62	4,0905
02/05/2025	15:39:38,221	2 313		4,102
			2 313	4,102
			2 313	4,102
02/05/2025	15:39:06,608	122		4,10
			122	4,10
			122	4,10
02/05/2025	15:36:49,950	100		4,0925
			100	4,0925
			100	4,0925
02/05/2025	15:36:35,516	750		4,10
			250	4,10
			750	4,10
			500	4,10
02/05/2025	15:36:17,107	300		4,107
			300	4,107
			300	4,107
02/05/2025	15:36:03,318	130		4,1115
			130	4,1115
			130	4,1115
02/05/2025	15:35:49,731	2 000		4,1085
			2 000	4,1085
			2 000	4,1085
02/05/2025	15:32:18,299	582		4,1215
			582	4,1215
			582	4,1215
02/05/2025	15:31:17,169	1 000		4,1255
			1 000	4,1255
			1 000	4,1255
02/05/2025	15:30:46,131	3 000		4,132
			3 000	4,132
			3 000	4,132
02/05/2025	15:30:31,767	600		4,13
			600	4,13
			600	4,13
02/05/2025	15:30:29,882	6 000		4,1265
			6 000	4,1265
			6 000	4,1265
02/05/2025	15:30:04,486	3		4,125
			3	4,125
			3	4,125
02/05/2025	15:29:48,004	300		4,1145
			300	4,1145
			300	4,1145
02/05/2025	15:29:02,407	13		4,1155
			13	4,1155
			13	4,1155
02/05/2025	15:28:52,349	122		4,1155
			122	4,1155
			122	4,1155
02/05/2025	15:27:57,519	120		4,1185
			120	4,1185
			120	4,1185
02/05/2025	15:27:23,516	100		4,117
			100	4,117
			100	4,117
02/05/2025	15:27:17,722	24		4,118
			24	4,118
			24	4,118
02/05/2025	15:22:47,502	1 200		4,116
			1 200	4,116
			1 200	4,116
02/05/2025	15:22:42,634	800		4,1115
			800	4,1115
			800	4,1115
02/05/2025	15:19:41,939	500		4,1105
			500	4,1105
			500	4,1105
02/05/2025	15:12:48,663	1 214		4,118
			1 214	4,118
			1 214	4,118
02/05/2025	15:11:09,368	720		4,125
			720	4,125
			720	4,125
02/05/2025	15:10:02,327	25		4,124
			25	4,124
			25	4,124
02/05/2025	15:09:14,104	200		4,119
			200	4,119
			200	4,119
02/05/2025	15:08:13,177	6 000		4,121
			6 000	4,121
			6 000	4,121
02/05/2025	15:07:26,751	800		4,1185
			800	4,1185
			81	4,1185
			719	4,1185
02/05/2025	15:03:38,135	1 095		4,113
			1 095	4,113
			1 095	4,113
02/05/2025	15:03:27,947	5 580		4,1105
			5 580	4,1105
			5 580	4,1105
02/05/2025	15:02:31,435	500		4,115
			500	4,115
			500	4,115
02/05/2025	15:02:03,314	1 048		4,1165
			1 048	4,1165
			1 048	4,1165
02/05/2025	14:56:51,598	20		4,115
			20	4,115
			20	4,115
02/05/2025	14:55:14,090	3		4,114
			3	4,114
			3	4,114
02/05/2025	14:48:33,782	4 000		4,119
			4 000	4,119
			4 000	4,119
02/05/2025	14:43:55,327	500		4,107
			500	4,107
			500	4,107
02/05/2025	14:41:38,955	250		4,1045
			250	4,1045
			250	4,1045
02/05/2025	14:39:17,115	2 000		4,117
			2 000	4,117
			2 000	4,117
02/05/2025	14:37:44,090	1 000		4,115
			1 000	4,115
			1 000	4,115
02/05/2025	14:36:48,990	3 000		4,108
			3 000	4,108
			3 000	4,108
02/05/2025	14:34:55,403	800		4,096
			800	4,096
			800	4,096
02/05/2025	14:24:26,299	1 024		4,0865
			1 024	4,0865
			1 024	4,0865
02/05/2025	14:24:18,294	650		4,086
			650	4,086
			650	4,086
02/05/2025	14:24:03,457	5 000		4,082
			5 000	4,082
			5 000	4,082
02/05/2025	14:21:11,785	1 000		4,0805
			500	4,0805
			500	4,0805
			1 000	4,0805
02/05/2025	14:18:52,227	200		4,0795
			200	4,0795
			200	4,0795
02/05/2025	14:18:30,639	1 000		4,084
			1 000	4,084
			1 000	4,084
02/05/2025	14:17:25,275	1 000		4,084
			1 000	4,084
			1 000	4,084
02/05/2025	14:16:18,086	500		4,0805
			500	4,0805
			500	4,0805
02/05/2025	14:15:46,508	300		4,078
			300	4,078
			300	4,078
02/05/2025	14:15:31,712	125		4,082
			125	4,082
			125	4,082
02/05/2025	14:13:18,175	250		4,0835
			250	4,0835
			250	4,0835
02/05/2025	14:12:55,845	12		4,084
			12	4,084
			12	4,084
02/05/2025	14:07:55,208	1 000		4,086
			1 000	4,086
			1 000	4,086
02/05/2025	14:07:46,653	1 000		4,086
			1 000	4,086
			1 000	4,086
02/05/2025	14:05:49,768	7 400		4,086
			7 400	4,086
			7 400	4,086
02/05/2025	14:05:04,957	2 000		4,0855
			2 000	4,0855
			2 000	4,0855
02/05/2025	14:04:28,428	1 000		4,0795
			1 000	4,0795
			1 000	4,0795
02/05/2025	14:01:47,493	25		4,085
			25	4,085
			25	4,085
02/05/2025	14:01:13,580	37		4,0795
			37	4,0795
			37	4,0795
02/05/2025	13:58:16,837	220		4,0755
			220	4,0755
			220	4,0755
02/05/2025	13:58:11,758	2 000		4,0755
			1 875	4,0755
			125	4,0755
			2 000	4,0755
02/05/2025	13:56:40,484	350		4,081
			350	4,081
			350	4,081
02/05/2025	13:53:36,812	300		4,081
			300	4,081
			300	4,081
02/05/2025	13:53:24,179	2 000		4,08
			2 000	4,08
			2 000	4,08
02/05/2025	13:51:16,179	6 000		4,0795
			6 000	4,0795
			6 000	4,0795
02/05/2025	13:48:39,101	800		4,0765
			800	4,0765
			800	4,0765
02/05/2025	13:47:43,916	1 250		4,077
			1 250	4,077
			1 250	4,077
02/05/2025	13:46:38,005	500		4,077
			500	4,077
			500	4,077
02/05/2025	13:45:38,929	1 000		4,08
			1 000	4,08
			1 000	4,08
02/05/2025	13:45:30,875	500		4,08
			500	4,08
			500	4,08
02/05/2025	13:43:16,052	300		4,0775
			300	4,0775
			300	4,0775
02/05/2025	13:42:08,563	3		4,0735
			3	4,0735
			3	4,0735
02/05/2025	13:41:59,506	2		4,078
			2	4,078
			2	4,078
02/05/2025	13:41:10,425	300		4,0775
			300	4,0775
			300	4,0775
02/05/2025	13:39:36,381	625		4,08
			350	4,08
			625	4,08
			75	4,08
			200	4,08
02/05/2025	13:39:21,598	100		4,084
			100	4,084
			100	4,084
02/05/2025	13:38:38,282	490		4,0845
			490	4,0845
			490	4,0845
02/05/2025	13:37:12,401	600		4,084
			600	4,084
			600	4,084
02/05/2025	13:35:41,179	1 000		4,085
			1 000	4,085
			1 000	4,085
02/05/2025	13:34:32,574	500		4,089
			500	4,089
			500	4,089
02/05/2025	13:28:12,761	300		4,0935
			300	4,0935
			300	4,0935
02/05/2025	13:26:14,224	7 500		4,0895
			7 500	4,0895
			7 500	4,0895
02/05/2025	13:23:34,816	1 215		4,097
			1 215	4,097
			1 215	4,097
02/05/2025	13:22:46,497	20		4,0965
			20	4,0965
			20	4,0965
02/05/2025	13:21:26,640	2		4,098
			2	4,098
			2	4,098
02/05/2025	13:18:41,640	129		4,103
			129	4,103
			129	4,103
02/05/2025	13:11:35,807	2 000		4,097
			2 000	4,097
			2 000	4,097
02/05/2025	13:09:45,325	1 100		4,098
			1 100	4,098
			1 100	4,098
02/05/2025	13:08:40,237	50		4,0955
			50	4,0955
			50	4,0955
02/05/2025	13:07:36,816	2		4,0975
			2	4,0975
			2	4,0975
02/05/2025	13:01:11,374	14		4,088
			14	4,088
			14	4,088
02/05/2025	12:56:23,162	100		4,095
			100	4,095
			100	4,095
02/05/2025	12:55:47,951	1 000		4,095
			1 000	4,095
			1 000	4,095
02/05/2025	12:51:09,245	400		4,093
			400	4,093
			400	4,093
02/05/2025	12:49:27,657	80		4,1015
			80	4,1015
			80	4,1015
02/05/2025	12:48:26,818	476		4,0995
			476	4,0995
			476	4,0995
02/05/2025	12:48:13,441	4 200		4,096
			4 200	4,096
			4 200	4,096
02/05/2025	12:45:13,529	3		4,093
			3	4,093
			3	4,093
02/05/2025	12:44:49,185	832		4,0975
			832	4,0975
			832	4,0975
02/05/2025	12:44:27,447	34		4,0935
			34	4,0935
			34	4,0935
02/05/2025	12:41:21,840	1 189		4,0895
			1 189	4,0895
			1 189	4,0895
02/05/2025	12:40:44,654	4 000		4,084
			4 000	4,084
			4 000	4,084
02/05/2025	12:40:24,217	950		4,0855
			950	4,0855
			950	4,0855
02/05/2025	12:38:29,367	951		4,089
			951	4,089
			951	4,089
02/05/2025	12:36:41,944	80		4,0895
			80	4,0895
			80	4,0895
02/05/2025	12:35:58,968	2 000		4,09
			2 000	4,09
			2 000	4,09
02/05/2025	12:32:42,016	714		4,085
			714	4,085
			714	4,085
02/05/2025	12:31:52,069	100		4,088
			100	4,088
			100	4,088
02/05/2025	12:31:36,098	500		4,089
			500	4,089
			500	4,089
02/05/2025	12:31:05,637	1 500		4,092
			1 500	4,092
			1 500	4,092
02/05/2025	12:31:04,006	714		4,092
			714	4,092
			714	4,092
02/05/2025	12:30:20,583	278		4,0925
			278	4,0925
			278	4,0925
02/05/2025	12:30:01,851	100		4,09
			100	4,09
			100	4,09
02/05/2025	12:27:42,297	8 000		4,1025
			8 000	4,1025
			8 000	4,1025
02/05/2025	12:27:38,442	12 000		4,1025
			12 000	4,1025
			12 000	4,1025
02/05/2025	12:26:40,578	685		4,1045
			685	4,1045
			685	4,1045
02/05/2025	12:25:31,219	4		4,104
			4	4,104
			4	4,104
02/05/2025	12:20:52,192	150		4,106
			150	4,106
			150	4,106
02/05/2025	12:15:27,595	1 200		4,109
			1 200	4,109
			1 200	4,109
02/05/2025	12:12:57,641	1		4,101
			1	4,101
			1	4,101
02/05/2025	12:10:46,133	818		4,1085
			818	4,1085
			818	4,1085
02/05/2025	12:07:47,616	820		4,1045
			820	4,1045
			820	4,1045
02/05/2025	12:07:18,131	25		4,105
			25	4,105
			25	4,105
02/05/2025	12:05:27,794	595		4,1015
			595	4,1015
			595	4,1015
02/05/2025	12:05:17,814	12 000		4,1015
			12 000	4,1015
			12 000	4,1015
02/05/2025	12:04:52,889	180		4,1035
			180	4,1035
			180	4,1035
02/05/2025	12:04:26,114	2 000		4,101
			2 000	4,101
			2 000	4,101
02/05/2025	12:02:07,886	50		4,0985
			50	4,0985
			50	4,0985
02/05/2025	12:01:53,087	100		4,0945
			100	4,0945
			100	4,0945
02/05/2025	12:00:21,195	2 500		4,103
			2 500	4,103
			2 500	4,103
02/05/2025	11:58:33,592	2 439		4,102
			2 439	4,102
			2 439	4,102
02/05/2025	11:56:00,430	10 000		4,0965
			10 000	4,0965
			10 000	4,0965
02/05/2025	11:55:53,188	125		4,096
			125	4,096
			125	4,096
02/05/2025	11:46:05,871	5 000		4,0915
			5 000	4,0915
			5 000	4,0915
02/05/2025	11:45:34,518	300		4,092
			300	4,092
			300	4,092
02/05/2025	11:43:05,871	600		4,099
			600	4,099
			600	4,099
02/05/2025	11:41:00,904	1 300		4,102
			1 300	4,102
			1 300	4,102
02/05/2025	11:40:38,047	370		4,1045
			370	4,1045
			370	4,1045
02/05/2025	11:37:31,772	2 000		4,102
			2 000	4,102
			2 000	4,102
02/05/2025	11:32:09,665	250		4,0985
			250	4,0985
			250	4,0985
02/05/2025	11:26:32,962	130		4,1045
			130	4,1045
			130	4,1045
02/05/2025	11:25:20,586	100		4,1045
			100	4,1045
			100	4,1045
02/05/2025	11:23:22,966	2 000		4,101
			2 000	4,101
			2 000	4,101
02/05/2025	11:22:59,979	25		4,102
			25	4,102
			25	4,102
02/05/2025	11:22:31,643	25		4,10
			25	4,10
			25	4,10
02/05/2025	11:22:27,605	1 000		4,10
			1 000	4,10
			1 000	4,10
02/05/2025	11:16:49,897	140		4,1045
			140	4,1045
			140	4,1045
02/05/2025	11:15:12,019	2 000		4,1085
			2 000	4,1085
			2 000	4,1085
02/05/2025	11:14:48,925	25		4,1095
			25	4,1095
			25	4,1095
02/05/2025	11:14:44,310	700		4,11
			700	4,11
			700	4,11
02/05/2025	11:09:28,732	1 000		4,108
			1 000	4,108
			1 000	4,108
02/05/2025	11:09:20,135	3		4,1035
			3	4,1035
			3	4,1035
02/05/2025	11:08:59,392	3		4,108
			3	4,108
			3	4,108
02/05/2025	11:08:46,100	26		4,107
			26	4,107
			26	4,107
02/05/2025	11:07:01,485	800		4,103
			800	4,103
			800	4,103
02/05/2025	11:05:38,366	516		4,095
			516	4,095
			516	4,095
02/05/2025	11:04:05,413	1 592		4,0975
			1 592	4,0975
			1 592	4,0975
02/05/2025	11:03:23,471	6 756		4,096
			6 756	4,096
			6 756	4,096
02/05/2025	11:03:16,726	62		4,0975
			62	4,0975
			62	4,0975
02/05/2025	11:02:22,992	400		4,099
			400	4,099
			400	4,099
02/05/2025	11:01:53,673	10		4,099
			10	4,099
			10	4,099
02/05/2025	11:01:43,765	951		4,099
			951	4,099
			951	4,099
02/05/2025	11:00:12,354	1		4,093
			1	4,093
			1	4,093
02/05/2025	11:00:12,205	2		4,098
			2	4,098
			2	4,098
02/05/2025	10:59:46,819	15		4,0995
			15	4,0995
			15	4,0995
02/05/2025	10:56:11,356	998		4,098
			998	4,098
			998	4,098
02/05/2025	10:53:57,110	11 480		4,10
			11 480	4,10
			10 150	4,10
			1 200	4,10
			130	4,10
02/05/2025	10:50:24,352	1 000		4,11
			1 000	4,11
			1 000	4,11
02/05/2025	10:50:04,983	2		4,111
			2	4,111
			2	4,111
02/05/2025	10:49:51,103	500		4,1125
			500	4,1125
			500	4,1125
02/05/2025	10:48:18,571	1 000		4,115
			1 000	4,115
			1 000	4,115
02/05/2025	10:46:19,960	365		4,118
			365	4,118
			365	4,118
02/05/2025	10:44:46,857	910		4,1145
			910	4,1145
			910	4,1145
02/05/2025	10:44:28,740	12 000		4,1145
			12 000	4,1145
			12 000	4,1145
02/05/2025	10:44:22,913	90		4,1145
			90	4,1145
			90	4,1145
02/05/2025	10:43:43,161	2 500		4,118
			2 500	4,118
			2 500	4,118
02/05/2025	10:39:13,813	49		4,122
			49	4,122
			49	4,122
02/05/2025	10:37:49,286	300		4,12
			300	4,12
			300	4,12
02/05/2025	10:37:00,687	1 500		4,12
			1 500	4,12
			1 500	4,12
02/05/2025	10:26:14,881	3		4,12
			3	4,12
			3	4,12
02/05/2025	10:25:39,466	750		4,128
			750	4,128
			750	4,128
02/05/2025	10:25:21,733	1		4,1275
			1	4,1275
			1	4,1275
02/05/2025	10:25:15,119	240		4,1275
			240	4,1275
			240	4,1275
02/05/2025	10:23:25,141	60		4,126
			60	4,126
			60	4,126
02/05/2025	10:21:54,016	250		4,13
			250	4,13
			250	4,13
02/05/2025	10:19:16,333	5 000		4,135
			5 000	4,135
			5 000	4,135
02/05/2025	10:18:43,256	180		4,136
			180	4,136
			180	4,136
02/05/2025	10:16:06,317	100		4,1425
			100	4,1425
			100	4,1425
02/05/2025	10:15:45,218	966		4,14
			966	4,14
			966	4,14
02/05/2025	10:14:00,943	500		4,1395
			500	4,1395
			500	4,1395
02/05/2025	10:10:33,850	1		4,1415
			1	4,1415
			1	4,1415
02/05/2025	10:10:16,998	350		4,138
			350	4,138
			350	4,138
02/05/2025	10:10:16,589	12 000		4,138
			12 000	4,138
			12 000	4,138
02/05/2025	10:10:12,620	2 500		4,136
			2 500	4,136
			2 500	4,136
02/05/2025	10:10:08,067	49		4,1375
			49	4,1375
			49	4,1375
02/05/2025	10:09:30,841	1		4,137
			1	4,137
			1	4,137
02/05/2025	10:08:25,145	18		4,126
			18	4,126
			18	4,126
02/05/2025	10:04:03,005	12 000		4,12
			12 000	4,12
			12 000	4,12
02/05/2025	10:02:21,026	1 000		4,1195
			1 000	4,1195
			1 000	4,1195
02/05/2025	09:59:23,217	300		4,1275
			300	4,1275
			300	4,1275

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: 1 559,00
Vente: 1 565,00
Volume: 125 789
+4,96%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 22:00:00

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