Tradegate Exchange

TotalEnergies SE

595

469

54,85

Date	Heure	Volume	Volume de transactions	Cours
16/06/2025	21:55:18,815	500		54,85
			500	54,85
			500	54,85
16/06/2025	21:55:14,467	190		54,86
			190	54,86
			190	54,86
16/06/2025	21:53:57,970	190		54,83
			190	54,83
			190	54,83
16/06/2025	21:53:45,067	190		54,81
			190	54,81
			190	54,81
16/06/2025	21:36:17,755	3		54,73
			3	54,73
			3	54,73
16/06/2025	21:10:26,192	20		54,79
			20	54,79
			20	54,79
16/06/2025	21:03:06,928	100		54,66
			100	54,66
			100	54,66
16/06/2025	21:01:55,366	50		54,81
			50	54,81
			50	54,81
16/06/2025	20:39:58,993	2		54,81
			2	54,81
			2	54,81
16/06/2025	20:36:18,061	34		54,68
			34	54,68
			34	54,68
16/06/2025	20:28:44,005	310		54,85
			310	54,85
			310	54,85
16/06/2025	20:28:31,999	190		54,86
			190	54,86
			190	54,86
16/06/2025	20:22:38,293	50		54,98
			50	54,98
			50	54,98
16/06/2025	20:21:34,900	3		54,86
			3	54,86
			3	54,86
16/06/2025	20:21:04,899	1		54,98
			1	54,98
			1	54,98
16/06/2025	20:16:50,426	80		54,87
			80	54,87
			80	54,87
16/06/2025	20:16:23,200	15		55,02
			15	55,02
			15	55,02
16/06/2025	20:12:49,099	10		54,97
			10	54,97
			10	54,97
16/06/2025	20:09:06,931	85		54,86
			85	54,86
			85	54,86
16/06/2025	20:01:47,069	190		54,86
			190	54,86
			190	54,86
16/06/2025	19:57:43,347	5		54,86
			5	54,86
			5	54,86
16/06/2025	19:57:18,227	14		54,86
			14	54,86
			14	54,86
16/06/2025	19:57:05,507	9		54,86
			9	54,86
			9	54,86
16/06/2025	19:46:59,139	10		54,86
			10	54,86
			10	54,86
16/06/2025	19:33:52,024	100		54,90
			100	54,90
			38	54,90
			62	54,90
16/06/2025	19:33:39,867	100		54,89
			100	54,89
			100	54,89
16/06/2025	19:32:46,999	190		54,86
			190	54,86
			190	54,86
16/06/2025	19:31:35,106	25		54,89
			25	54,89
			25	54,89
16/06/2025	19:25:50,282	190		54,85
			190	54,85
			190	54,85
16/06/2025	19:18:03,776	1		54,88
			1	54,88
			1	54,88
16/06/2025	19:17:55,084	40		54,89
			40	54,89
			40	54,89
16/06/2025	19:16:20,220	40		54,77
			40	54,77
			40	54,77
16/06/2025	19:13:24,318	50		54,89
			50	54,89
			50	54,89
16/06/2025	19:09:53,615	1		54,89
			1	54,89
			1	54,89
16/06/2025	19:08:32,510	10		54,89
			10	54,89
			10	54,89
16/06/2025	19:07:34,738	190		54,85
			190	54,85
			190	54,85
16/06/2025	19:01:41,539	100		54,80
			100	54,80
			100	54,80
16/06/2025	19:00:06,306	190		54,90
			190	54,90
			190	54,90
16/06/2025	18:55:53,502	40		55,08
			40	55,08
			40	55,08
16/06/2025	18:51:54,875	218		55,05
			218	55,05
			218	55,05
16/06/2025	18:51:44,669	190		55,06
			190	55,06
			190	55,06
16/06/2025	18:49:21,701	162		55,06
			162	55,06
			162	55,06
16/06/2025	18:49:21,600	162		55,05
			162	55,05
			162	55,05
16/06/2025	18:43:43,478	2		55,13
			2	55,13
			2	55,13
16/06/2025	18:43:07,443	19		54,95
			19	54,95
			19	54,95
16/06/2025	18:39:52,687	11		55,11
			11	55,11
			11	55,11
16/06/2025	18:34:37,495	1		55,13
			1	55,13
			1	55,13
16/06/2025	18:34:05,493	1		55,10
			1	55,10
			1	55,10
16/06/2025	18:33:20,321	10		54,93
			10	54,93
			10	54,93
16/06/2025	18:18:13,099	1		54,85
			1	54,85
			1	54,85
16/06/2025	18:17:42,685	13		54,84
			13	54,84
			13	54,84
16/06/2025	18:15:12,200	150		54,95
			150	54,95
			150	54,95
16/06/2025	18:06:19,195	100		54,94
			100	54,94
			100	54,94
16/06/2025	18:06:19,099	100		54,95
			100	54,95
			100	54,95
16/06/2025	18:04:33,538	180		54,98
			180	54,98
			180	54,98
16/06/2025	18:01:31,590	3		54,83
			3	54,83
			3	54,83
16/06/2025	18:01:19,709	1		54,98
			1	54,98
			1	54,98
16/06/2025	18:00:13,305	30		54,99
			30	54,99
			30	54,99
16/06/2025	17:59:06,352	2		54,84
			2	54,84
			2	54,84
16/06/2025	17:56:23,510	55		54,99
			55	54,99
			55	54,99
16/06/2025	17:55:56,653	36		54,89
			36	54,89
			36	54,89
16/06/2025	17:53:44,310	50		55,07
			50	55,07
			50	55,07
16/06/2025	17:49:42,824	1		55,11
			1	55,11
			1	55,11
16/06/2025	17:48:54,656	81		55,02
			81	55,02
			81	55,02
16/06/2025	17:43:22,239	80		54,88
			80	54,88
			80	54,88
16/06/2025	17:42:12,605	50		54,88
			50	54,88
			50	54,88
16/06/2025	17:40:24,692	180		54,61
			180	54,61
			180	54,61
16/06/2025	17:36:49,915	1		54,46
			1	54,46
			1	54,46
16/06/2025	17:36:19,631	20		54,47
			20	54,47
			20	54,47
16/06/2025	17:36:16,625	1		54,47
			1	54,47
			1	54,47
16/06/2025	17:35:24,171	2		54,50
			2	54,50
			2	54,50
16/06/2025	17:28:33,553	36		54,54
			36	54,54
			36	54,54
16/06/2025	17:24:25,699	46		54,48
			46	54,48
			46	54,48
16/06/2025	17:23:53,293	1		54,48
			1	54,48
			1	54,48
16/06/2025	17:23:39,640	550		54,49
			550	54,49
			550	54,49
16/06/2025	17:17:40,894	20		54,50
			20	54,50
			20	54,50
16/06/2025	17:17:40,004	24		54,51
			24	54,51
			24	54,51
16/06/2025	17:14:48,781	20		54,56
			20	54,56
			20	54,56
16/06/2025	17:14:29,631	346		54,55
			346	54,55
			346	54,55
16/06/2025	17:13:04,571	1		54,58
			1	54,58
			1	54,58
16/06/2025	17:11:59,788	47		54,58
			47	54,58
			47	54,58
16/06/2025	17:04:03,768	12		54,61
			12	54,61
			12	54,61
16/06/2025	16:59:38,368	20		54,60
			20	54,60
			20	54,60
16/06/2025	16:58:34,863	700		54,56
			700	54,56
			700	54,56
16/06/2025	16:58:14,511	1 100		54,56
			1 100	54,56
			1 100	54,56
16/06/2025	16:57:56,773	5		54,55
			5	54,55
			5	54,55
16/06/2025	16:56:53,414	18		54,57
			18	54,57
			18	54,57
16/06/2025	16:52:53,550	100		54,53
			100	54,53
			100	54,53
16/06/2025	16:49:38,841	100		54,56
			100	54,56
			100	54,56
16/06/2025	16:48:53,917	2		54,57
			2	54,57
			2	54,57
16/06/2025	16:48:23,542	5		54,55
			5	54,55
			5	54,55
16/06/2025	16:45:46,072	1 000		54,50
			1 000	54,50
			1 000	54,50
16/06/2025	16:44:38,446	5		54,53
			5	54,53
			5	54,53
16/06/2025	16:44:34,863	100		54,53
			100	54,53
			100	54,53
16/06/2025	16:43:51,185	92		54,53
			92	54,53
			92	54,53
16/06/2025	16:41:04,960	111		54,41
			111	54,41
			111	54,41
16/06/2025	16:39:54,502	60		54,39
			60	54,39
			60	54,39
16/06/2025	16:37:11,725	31		54,42
			31	54,42
			31	54,42
16/06/2025	16:37:10,997	309		54,44
			309	54,44
			309	54,44
16/06/2025	16:36:42,663	25		54,40
			25	54,40
			25	54,40
16/06/2025	16:36:00,389	18		54,45
			18	54,45
			18	54,45
16/06/2025	16:35:52,683	20		54,41
			20	54,41
			20	54,41
16/06/2025	16:32:53,757	80		54,44
			80	54,44
			80	54,44
16/06/2025	16:29:08,065	250		54,49
			250	54,49
			250	54,49
16/06/2025	16:28:29,126	50		54,51
			50	54,51
			50	54,51
16/06/2025	16:28:28,046	24		54,51
			24	54,51
			24	54,51
16/06/2025	16:27:21,184	50		54,54
			50	54,54
			50	54,54
16/06/2025	16:24:20,902	17		54,63
			17	54,63
			17	54,63
16/06/2025	16:24:10,765	1		54,65
			1	54,65
			1	54,65
16/06/2025	16:23:27,403	1		54,65
			1	54,65
			1	54,65
16/06/2025	16:23:17,528	190		54,66
			190	54,66
			190	54,66
16/06/2025	16:23:11,350	129		54,65
			129	54,65
			129	54,65
16/06/2025	16:13:54,511	3		54,42
			3	54,42
			3	54,42
16/06/2025	16:11:51,126	20		54,47
			20	54,47
			20	54,47
16/06/2025	16:11:43,785	1		54,46
			1	54,46
			1	54,46
16/06/2025	16:11:24,057	1		54,45
			1	54,45
			1	54,45
16/06/2025	16:11:18,989	200		54,45
			200	54,45
			200	54,45
16/06/2025	16:10:49,259	100		54,45
			100	54,45
			100	54,45
16/06/2025	16:09:35,772	20		54,42
			20	54,42
			20	54,42
16/06/2025	16:08:42,710	600		54,48
			600	54,48
			600	54,48
16/06/2025	16:07:14,460	50		54,47
			50	54,47
			50	54,47
16/06/2025	16:04:38,761	35		54,50
			35	54,50
			35	54,50
16/06/2025	16:04:20,548	10		54,53
			10	54,53
			10	54,53
16/06/2025	16:03:27,789	10		54,42
			10	54,42
			10	54,42
16/06/2025	16:02:06,835	700		54,45
			700	54,45
			700	54,45
16/06/2025	16:02:00,514	30		54,39
			30	54,39
			30	54,39
16/06/2025	16:01:41,413	600		54,33
			600	54,33
			600	54,33
16/06/2025	16:00:53,175	217		54,29
			6	54,29
			211	54,29
			217	54,29
16/06/2025	16:00:29,414	1		54,49
			1	54,49
			1	54,49
16/06/2025	16:00:03,586	12		54,45
			12	54,45
			12	54,45
16/06/2025	15:59:47,904	100		54,46
			100	54,46
			100	54,46
16/06/2025	15:58:16,744	18		54,40
			18	54,40
			18	54,40
16/06/2025	15:57:34,784	1		54,48
			1	54,48
			1	54,48
16/06/2025	15:57:13,265	1 150		54,47
			1 150	54,47
			1 150	54,47
16/06/2025	15:56:30,334	100		54,49
			100	54,49
			100	54,49
16/06/2025	15:54:36,264	20		54,67
			20	54,67
			20	54,67
16/06/2025	15:54:08,584	200		54,69
			200	54,69
			200	54,69
16/06/2025	15:53:39,734	5		55,02
			5	55,02
			5	55,02
16/06/2025	15:49:38,899	100		54,99
			100	54,99
			100	54,99
16/06/2025	15:48:49,318	160		55,03
			160	55,03
			160	55,03
16/06/2025	15:47:59,347	1		54,96
			1	54,96
			1	54,96
16/06/2025	15:47:53,720	15		54,95
			15	54,95
			15	54,95
16/06/2025	15:44:14,871	100		54,88
			100	54,88
			100	54,88
16/06/2025	15:38:48,026	19		54,91
			19	54,91
			19	54,91
16/06/2025	15:38:26,887	106		54,91
			106	54,91
			106	54,91
16/06/2025	15:37:19,398	50		54,96
			50	54,96
			50	54,96
16/06/2025	15:35:13,560	3		55,01
			3	55,01
			3	55,01
16/06/2025	15:35:04,419	1		55,01
			1	55,01
			1	55,01
16/06/2025	15:32:06,245	90		54,81
			90	54,81
			90	54,81
16/06/2025	15:20:21,926	1		54,91
			1	54,91
			1	54,91
16/06/2025	15:19:56,631	150		54,93
			150	54,93
			150	54,93
16/06/2025	15:19:08,509	100		54,92
			100	54,92
			100	54,92
16/06/2025	15:16:07,647	35		54,89
			35	54,89
			35	54,89
16/06/2025	15:15:37,762	100		54,92
			100	54,92
			100	54,92
16/06/2025	15:15:18,657	15		54,91
			15	54,91
			15	54,91
16/06/2025	15:14:23,090	18		54,95
			18	54,95
			18	54,95
16/06/2025	15:11:47,254	1		54,98
			1	54,98
			1	54,98
16/06/2025	15:11:46,348	1		54,99
			1	54,99
			1	54,99
16/06/2025	15:11:26,418	10		55,00
			10	55,00
			10	55,00
16/06/2025	15:10:44,273	6		55,02
			6	55,02
			6	55,02
16/06/2025	15:10:08,257	1		55,00
			1	55,00
			1	55,00
16/06/2025	15:07:50,463	2		55,02
			2	55,02
			2	55,02
16/06/2025	15:06:24,183	50		55,03
			50	55,03
			50	55,03
16/06/2025	15:06:21,971	400		55,03
			400	55,03
			400	55,03
16/06/2025	15:06:09,227	1		55,03
			1	55,03
			1	55,03
16/06/2025	15:02:36,307	40		55,03
			40	55,03
			40	55,03
16/06/2025	14:52:35,246	6		55,04
			6	55,04
			6	55,04
16/06/2025	14:44:22,095	10		55,00
			10	55,00
			10	55,00
16/06/2025	14:43:22,257	200		55,03
			200	55,03
			200	55,03
16/06/2025	14:41:17,378	100		55,05
			100	55,05
			100	55,05
16/06/2025	14:40:36,283	66		55,03
			66	55,03
			66	55,03
16/06/2025	14:36:43,395	172		55,06
			172	55,06
			172	55,06
16/06/2025	14:35:23,713	27		54,98
			27	54,98
			27	54,98
16/06/2025	14:35:23,496	139		55,00
			50	55,00
			54	55,00
			5	55,00
			100	55,00
			39	55,00
			10	55,00
			20	55,00
16/06/2025	14:34:51,678	1 100		55,00
			50	55,00
			30	55,00
			250	55,00
			1 100	55,00
			40	55,00
			20	55,00
			20	55,00
			400	55,00
			200	55,00
			50	55,00
			40	55,00
16/06/2025	14:34:49,796	100		55,04
			100	55,04
			100	55,04
16/06/2025	14:34:49,680	145		55,10
			20	55,10
			25	55,10
			100	55,10
			145	55,10
16/06/2025	14:34:49,633	7		55,15
			7	55,15
			7	55,15
16/06/2025	14:34:48,418	180		55,20
			180	55,20
			180	55,20
16/06/2025	14:33:05,638	80		55,22
			80	55,22
			80	55,22
16/06/2025	14:31:46,342	10		55,26
			10	55,26
			10	55,26
16/06/2025	14:26:30,668	12		55,28
			12	55,28
			12	55,28
16/06/2025	14:25:32,395	22		55,29
			22	55,29
			22	55,29
16/06/2025	14:25:04,749	35		55,27
			35	55,27
			35	55,27
16/06/2025	14:22:26,487	15		55,24
			15	55,24
			15	55,24
16/06/2025	14:21:06,096	17		55,22
			17	55,22
			17	55,22
16/06/2025	14:20:34,811	100		55,22
			100	55,22
			100	55,22
16/06/2025	14:16:22,302	120		55,23
			120	55,23
			120	55,23
16/06/2025	14:11:29,175	100		55,23
			100	55,23
			100	55,23
16/06/2025	14:09:38,794	1		55,27
			1	55,27
			1	55,27
16/06/2025	14:05:27,416	1		55,22
			1	55,22
			1	55,22
16/06/2025	14:02:15,381	25		55,20
			25	55,20
			25	55,20
16/06/2025	14:01:21,719	3		55,23
			3	55,23
			3	55,23
16/06/2025	13:59:56,657	72		55,24
			72	55,24
			72	55,24
16/06/2025	13:55:33,223	30		55,20
			30	55,20
			30	55,20
16/06/2025	13:53:26,981	99		55,20
			99	55,20
			99	55,20
16/06/2025	13:52:18,019	22		55,25
			22	55,25
			22	55,25
16/06/2025	13:51:51,131	30		55,25
			30	55,25
			30	55,25
16/06/2025	13:41:03,599	1		55,17
			1	55,17
			1	55,17
16/06/2025	13:39:40,313	6		55,16
			6	55,16
			6	55,16
16/06/2025	13:39:31,451	110		55,15
			110	55,15
			110	55,15
16/06/2025	13:37:16,195	110		55,17
			110	55,17
			110	55,17
16/06/2025	13:35:18,346	5		55,16
			5	55,16
			5	55,16
16/06/2025	13:34:28,169	9		55,15
			9	55,15
			9	55,15
16/06/2025	13:33:59,883	100		55,16
			100	55,16
			100	55,16
16/06/2025	13:26:31,101	1		55,15
			1	55,15
			1	55,15
16/06/2025	13:17:18,023	341		55,18
			341	55,18
			341	55,18
16/06/2025	13:15:26,084	6		55,20
			6	55,20
			6	55,20
16/06/2025	13:11:53,815	100		55,20
			100	55,20
			100	55,20
16/06/2025	13:08:54,375	707		55,18
			707	55,18
			707	55,18
16/06/2025	13:08:40,611	20		55,17
			20	55,17
			20	55,17
16/06/2025	12:58:16,077	36		55,14
			36	55,14
			36	55,14
16/06/2025	12:58:02,335	3		55,18
			3	55,18
			3	55,18
16/06/2025	12:54:03,994	22		55,22
			22	55,22
			22	55,22
16/06/2025	12:52:54,386	905		55,22
			905	55,22
			905	55,22
16/06/2025	12:37:09,699	693		55,32
			693	55,32
			693	55,32
16/06/2025	12:36:56,612	54		55,33
			54	55,33
			54	55,33
16/06/2025	12:34:35,115	13		55,35
			13	55,35
			13	55,35
16/06/2025	12:33:22,940	1		55,35
			1	55,35
			1	55,35
16/06/2025	12:33:05,883	132		55,35
			132	55,35
			132	55,35
16/06/2025	12:32:15,212	54		55,35
			54	55,35
			54	55,35
16/06/2025	12:30:02,427	100		55,33
			100	55,33
			100	55,33
16/06/2025	12:27:23,962	1		55,35
			1	55,35
			1	55,35
16/06/2025	12:25:10,771	36		55,37
			36	55,37
			36	55,37
16/06/2025	12:22:58,449	59		55,36
			59	55,36
			59	55,36
16/06/2025	12:22:31,141	10		55,36
			10	55,36
			10	55,36
16/06/2025	12:22:10,813	6		55,36
			6	55,36
			6	55,36
16/06/2025	12:21:42,388	4		55,37
			4	55,37
			4	55,37
16/06/2025	12:15:04,134	250		55,36
			250	55,36
			250	55,36
16/06/2025	12:14:39,597	39		55,36
			39	55,36
			39	55,36
16/06/2025	12:13:41,012	30		55,35
			30	55,35
			30	55,35
16/06/2025	12:12:27,689	100		55,33
			100	55,33
			100	55,33
16/06/2025	12:09:11,878	35		55,31
			35	55,31
			35	55,31
16/06/2025	12:06:41,562	3		55,29
			3	55,29
			3	55,29
16/06/2025	12:06:24,261	1		55,27
			1	55,27
			1	55,27
16/06/2025	12:06:22,252	1		55,27
			1	55,27
			1	55,27
16/06/2025	12:05:12,158	28		55,24
			28	55,24
			28	55,24
16/06/2025	12:04:49,754	28		55,24
			28	55,24
			28	55,24
16/06/2025	12:04:04,600	18		55,20
			18	55,20
			18	55,20
16/06/2025	11:59:45,410	400		55,14
			400	55,14
			400	55,14
16/06/2025	11:59:32,412	57		55,14
			57	55,14
			57	55,14
16/06/2025	11:59:11,732	12		55,15
			12	55,15
			12	55,15
16/06/2025	11:56:07,074	55		55,13
			55	55,13
			55	55,13
16/06/2025	11:55:25,864	1		55,14
			1	55,14
			1	55,14
16/06/2025	11:55:06,359	4		55,14
			4	55,14
			4	55,14
16/06/2025	11:54:42,171	31		55,12
			31	55,12
			31	55,12
16/06/2025	11:54:21,764	400		55,12
			400	55,12
			400	55,12
16/06/2025	11:52:24,144	2		55,07
			2	55,07
			2	55,07
16/06/2025	11:52:05,916	29		55,07
			29	55,07
			29	55,07
16/06/2025	11:51:34,749	100		55,06
			100	55,06
			100	55,06
16/06/2025	11:51:20,736	100		55,05
			100	55,05
			100	55,05
16/06/2025	11:51:00,652	20		55,08
			20	55,08
			20	55,08
16/06/2025	11:49:20,750	30		55,09
			30	55,09
			30	55,09
16/06/2025	11:48:26,388	2		55,10
			2	55,10
			2	55,10
16/06/2025	11:44:46,356	15		55,08
			15	55,08
			15	55,08
16/06/2025	11:43:55,631	32		55,11
			32	55,11
			32	55,11
16/06/2025	11:43:19,256	100		55,17
			100	55,17
			100	55,17
16/06/2025	11:34:21,770	20		55,18
			20	55,18
			20	55,18
16/06/2025	11:33:48,992	5		55,18
			5	55,18
			5	55,18
16/06/2025	11:30:33,070	166		55,18
			166	55,18
			166	55,18
16/06/2025	11:29:21,245	1 000		55,18
			1 000	55,18
			1 000	55,18
16/06/2025	11:27:13,205	40		55,28
			40	55,28
			40	55,28
16/06/2025	11:25:46,141	35		55,26
			35	55,26
			35	55,26
16/06/2025	11:24:35,057	100		55,22
			100	55,22
			100	55,22
16/06/2025	11:22:46,977	1		55,21
			1	55,21
			1	55,21
16/06/2025	11:19:58,875	19		55,19
			19	55,19
			19	55,19
16/06/2025	11:19:32,528	10		55,16
			10	55,16
			10	55,16
16/06/2025	11:19:16,879	37		55,18
			37	55,18
			37	55,18
16/06/2025	11:18:21,198	30		55,17
			30	55,17
			30	55,17
16/06/2025	11:15:57,788	37		55,18
			37	55,18
			37	55,18
16/06/2025	11:15:26,498	50		55,18
			50	55,18
			50	55,18
16/06/2025	11:15:12,209	300		55,20
			300	55,20
			300	55,20
16/06/2025	11:08:26,069	3		55,25
			3	55,25
			3	55,25
16/06/2025	11:07:54,964	20		55,28
			20	55,28
			20	55,28
16/06/2025	11:07:54,413	127		55,28
			127	55,28
			127	55,28
16/06/2025	11:07:27,001	1		55,28
			1	55,28
			1	55,28
16/06/2025	11:06:51,388	1		55,30
			1	55,30
			1	55,30
16/06/2025	11:05:38,322	10		55,28
			10	55,28
			10	55,28
16/06/2025	11:05:13,979	90		55,30
			90	55,30
			90	55,30
16/06/2025	11:00:16,816	50		55,30
			50	55,30
			50	55,30
16/06/2025	10:59:21,450	2		55,30
			2	55,30
			2	55,30
16/06/2025	10:54:56,720	82		55,32
			82	55,32
			82	55,32
16/06/2025	10:50:57,258	84		55,30
			84	55,30
			84	55,30
16/06/2025	10:49:48,965	7		55,31
			7	55,31
			7	55,31
16/06/2025	10:48:48,668	3		55,29
			3	55,29
			3	55,29
16/06/2025	10:48:47,600	3		55,29
			3	55,29
			3	55,29
16/06/2025	10:48:36,006	1		55,30
			1	55,30
			1	55,30
16/06/2025	10:48:29,643	14		55,29
			14	55,29
			14	55,29
16/06/2025	10:48:03,116	2		55,28
			2	55,28
			2	55,28
16/06/2025	10:47:45,749	3		55,27
			3	55,27
			3	55,27
16/06/2025	10:47:35,423	52		55,29
			52	55,29
			52	55,29
16/06/2025	10:46:51,560	5		55,29
			5	55,29
			5	55,29
16/06/2025	10:45:22,336	2		55,27
			2	55,27
			2	55,27
16/06/2025	10:44:11,625	184		55,28
			184	55,28
			184	55,28
16/06/2025	10:43:46,845	6		55,27
			6	55,27
			6	55,27
16/06/2025	10:43:03,139	60		55,26
			60	55,26
			60	55,26
16/06/2025	10:43:02,734	1		55,26
			1	55,26
			1	55,26
16/06/2025	10:42:56,659	1		55,25
			1	55,25
			1	55,25
16/06/2025	10:41:53,374	300		55,25
			300	55,25
			300	55,25
16/06/2025	10:40:15,409	100		55,21
			100	55,21
			100	55,21
16/06/2025	10:37:09,017	100		55,21
			100	55,21
			100	55,21
16/06/2025	10:32:50,008	25		55,21
			25	55,21
			25	55,21
16/06/2025	10:31:40,218	100		55,24
			100	55,24
			100	55,24
16/06/2025	10:31:16,799	24		55,22
			24	55,22
			24	55,22
16/06/2025	10:31:15,325	100		55,22
			100	55,22
			100	55,22
16/06/2025	10:30:33,248	100		55,24
			100	55,24
			100	55,24
16/06/2025	10:30:12,978	46		55,26
			46	55,26
			46	55,26
16/06/2025	10:29:04,493	40		55,27
			40	55,27
			40	55,27
16/06/2025	10:27:34,837	28		55,26
			28	55,26
			28	55,26
16/06/2025	10:27:03,226	90		55,26
			90	55,26
			90	55,26
16/06/2025	10:25:34,102	44		55,25
			44	55,25
			44	55,25
16/06/2025	10:22:56,682	34		55,22
			34	55,22
			34	55,22
16/06/2025	10:21:15,305	25		55,22
			25	55,22
			25	55,22
16/06/2025	10:19:12,714	37		55,23
			37	55,23
			37	55,23
16/06/2025	10:18:09,378	50		55,21
			50	55,21
			50	55,21
16/06/2025	10:09:59,888	100		55,16
			100	55,16
			100	55,16
16/06/2025	10:05:47,563	18		55,08
			18	55,08
			18	55,08
16/06/2025	10:03:27,783	20		55,07
			20	55,07
			20	55,07
16/06/2025	10:02:34,723	150		55,12
			150	55,12
			150	55,12
16/06/2025	09:59:51,430	15		55,19
			15	55,19
			15	55,19
16/06/2025	09:56:07,164	200		55,20
			200	55,20
			200	55,20
16/06/2025	09:55:55,608	150		55,21
			150	55,21
			150	55,21
16/06/2025	09:54:12,055	185		55,18
			185	55,18
			185	55,18
16/06/2025	09:54:08,867	100		55,20
			100	55,20
			100	55,20
16/06/2025	09:53:27,424	3		55,23
			3	55,23
			3	55,23
16/06/2025	09:52:43,608	12		55,27
			12	55,27
			12	55,27
16/06/2025	09:52:30,659	20		55,30
			20	55,30
			20	55,30
16/06/2025	09:51:46,329	400		55,31
			400	55,31
			400	55,31

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: 1 755,00
Vente: 1 760,00
Volume: 76 499
-1,96%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/06/2025 @ 22:00:00

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