Tradegate Exchange

Microsoft Corp.

1362

1020

429,25

Date	Heure	Volume	Volume de transactions	Cours
09/07/2025	21:57:59,746	12		429,25
			12	429,25
			12	429,25
09/07/2025	21:57:23,601	3		429,10
			2	429,10
			3	429,10
			1	429,10
09/07/2025	21:57:23,035	24		429,10
			24	429,10
			24	429,10
09/07/2025	21:57:22,286	24		429,10
			24	429,10
			24	429,10
09/07/2025	21:56:58,587	24		429,15
			24	429,15
			24	429,15
09/07/2025	21:56:45,321	120		429,20
			120	429,20
			120	429,20
09/07/2025	21:56:34,771	12		429,35
			12	429,35
			12	429,35
09/07/2025	21:55:26,519	65		429,10
			65	429,10
			65	429,10
09/07/2025	21:55:18,259	37		429,30
			37	429,30
			37	429,30
09/07/2025	21:55:07,725	12		429,05
			12	429,05
			12	429,05
09/07/2025	21:55:00,456	6		429,10
			6	429,10
			6	429,10
09/07/2025	21:52:14,765	11		428,65
			11	428,65
			11	428,65
09/07/2025	21:51:54,234	2		428,70
			2	428,70
			2	428,70
09/07/2025	21:50:48,435	15		428,55
			15	428,55
			15	428,55
09/07/2025	21:43:59,958	7		428,45
			7	428,45
			7	428,45
09/07/2025	21:43:18,517	15		428,45
			15	428,45
			15	428,45
09/07/2025	21:42:03,162	100		428,45
			100	428,45
			100	428,45
09/07/2025	21:41:11,255	500		428,70
			500	428,70
			500	428,70
09/07/2025	21:40:29,432	2		428,75
			2	428,75
			2	428,75
09/07/2025	21:38:47,667	3		428,80
			3	428,80
			3	428,80
09/07/2025	21:37:42,541	25		428,60
			25	428,60
			25	428,60
09/07/2025	21:37:25,036	5		428,60
			5	428,60
			5	428,60
09/07/2025	21:36:03,098	1		428,60
			1	428,60
			1	428,60
09/07/2025	21:33:56,222	60		428,55
			60	428,55
			60	428,55
09/07/2025	21:30:46,984	12		428,60
			12	428,60
			12	428,60
09/07/2025	21:30:22,865	20		428,55
			20	428,55
			20	428,55
09/07/2025	21:29:23,543	2		428,50
			2	428,50
			2	428,50
09/07/2025	21:28:57,362	7		428,65
			7	428,65
			7	428,65
09/07/2025	21:28:15,384	11		428,75
			11	428,75
			11	428,75
09/07/2025	21:27:46,538	14		428,75
			14	428,75
			14	428,75
09/07/2025	21:26:35,328	5		428,75
			5	428,75
			5	428,75
09/07/2025	21:25:41,600	34		428,95
			34	428,95
			34	428,95
09/07/2025	21:25:00,698	14		428,85
			14	428,85
			14	428,85
09/07/2025	21:25:00,594	12		428,85
			12	428,85
			12	428,85
09/07/2025	21:23:37,525	12		428,95
			12	428,95
			12	428,95
09/07/2025	21:22:44,648	120		429,10
			120	429,10
			120	429,10
09/07/2025	21:22:01,513	50		429,15
			50	429,15
			50	429,15
09/07/2025	21:21:41,494	5		429,15
			5	429,15
			5	429,15
09/07/2025	21:21:02,375	100		429,00
			100	429,00
			100	429,00
09/07/2025	21:20:09,507	50		428,95
			50	428,95
			50	428,95
09/07/2025	21:16:35,106	1		429,10
			1	429,10
			1	429,10
09/07/2025	21:16:13,253	25		429,00
			25	429,00
			25	429,00
09/07/2025	21:14:22,356	6		428,85
			6	428,85
			6	428,85
09/07/2025	21:13:40,662	4		428,90
			4	428,90
			4	428,90
09/07/2025	21:13:32,850	45		428,90
			45	428,90
			45	428,90
09/07/2025	21:12:45,499	25		429,00
			25	429,00
			25	429,00
09/07/2025	21:11:10,015	4		429,05
			4	429,05
			4	429,05
09/07/2025	21:10:52,656	10		429,10
			10	429,10
			10	429,10
09/07/2025	21:09:53,522	40		428,95
			40	428,95
			40	428,95
09/07/2025	21:09:51,434	8		429,10
			8	429,10
			8	429,10
09/07/2025	21:09:20,962	4		429,05
			4	429,05
			4	429,05
09/07/2025	21:08:13,045	23		429,00
			23	429,00
			23	429,00
09/07/2025	21:08:06,552	8		429,05
			8	429,05
			8	429,05
09/07/2025	21:07:06,607	3		429,15
			3	429,15
			3	429,15
09/07/2025	21:05:22,565	15		429,15
			15	429,15
			15	429,15
09/07/2025	21:05:17,143	7		429,05
			7	429,05
			7	429,05
09/07/2025	21:02:19,232	50		429,15
			50	429,15
			50	429,15
09/07/2025	21:00:09,619	1		429,20
			1	429,20
			1	429,20
09/07/2025	21:00:06,807	10		429,20
			10	429,20
			10	429,20
09/07/2025	20:58:58,350	1		429,20
			1	429,20
			1	429,20
09/07/2025	20:57:29,895	8		429,25
			8	429,25
			8	429,25
09/07/2025	20:55:22,793	10		429,15
			10	429,15
			10	429,15
09/07/2025	20:54:59,184	1		429,20
			1	429,20
			1	429,20
09/07/2025	20:54:57,127	3		429,20
			3	429,20
			3	429,20
09/07/2025	20:51:43,907	3		429,00
			3	429,00
			3	429,00
09/07/2025	20:51:19,732	1		428,95
			1	428,95
			1	428,95
09/07/2025	20:50:50,145	20		428,85
			20	428,85
			20	428,85
09/07/2025	20:49:26,182	6		429,00
			6	429,00
			6	429,00
09/07/2025	20:49:03,189	3		429,00
			3	429,00
			3	429,00
09/07/2025	20:48:20,670	2		429,05
			2	429,05
			2	429,05
09/07/2025	20:48:16,485	1		429,00
			1	429,00
			1	429,00
09/07/2025	20:46:56,581	3		429,05
			3	429,05
			3	429,05
09/07/2025	20:46:38,066	1		429,20
			1	429,20
			1	429,20
09/07/2025	20:45:16,648	1		429,00
			1	429,00
			1	429,00
09/07/2025	20:44:30,588	1		429,15
			1	429,15
			1	429,15
09/07/2025	20:41:30,599	3		429,10
			3	429,10
			3	429,10
09/07/2025	20:41:24,159	38		429,05
			38	429,05
			38	429,05
09/07/2025	20:41:10,243	23		429,10
			23	429,10
			23	429,10
09/07/2025	20:39:56,657	23		429,15
			23	429,15
			23	429,15
09/07/2025	20:39:24,442	5		429,10
			5	429,10
			5	429,10
09/07/2025	20:38:05,001	6		429,10
			6	429,10
			6	429,10
09/07/2025	20:37:25,369	100		429,00
			100	429,00
			100	429,00
09/07/2025	20:37:24,541	1		429,00
			1	429,00
			1	429,00
09/07/2025	20:34:08,139	8		429,00
			8	429,00
			8	429,00
09/07/2025	20:31:32,350	4		429,05
			4	429,05
			4	429,05
09/07/2025	20:26:18,224	1		429,20
			1	429,20
			1	429,20
09/07/2025	20:24:20,146	1		429,20
			1	429,20
			1	429,20
09/07/2025	20:23:50,670	1		429,05
			1	429,05
			1	429,05
09/07/2025	20:23:11,179	1		428,90
			1	428,90
			1	428,90
09/07/2025	20:22:58,592	2		428,80
			2	428,80
			2	428,80
09/07/2025	20:21:34,976	20		428,75
			20	428,75
			20	428,75
09/07/2025	20:20:18,195	1		428,80
			1	428,80
			1	428,80
09/07/2025	20:19:59,929	2		428,90
			2	428,90
			2	428,90
09/07/2025	20:19:49,649	1		428,75
			1	428,75
			1	428,75
09/07/2025	20:19:44,741	3		428,90
			3	428,90
			3	428,90
09/07/2025	20:18:13,583	70		428,80
			70	428,80
			70	428,80
09/07/2025	20:17:15,360	1		428,85
			1	428,85
			1	428,85
09/07/2025	20:17:03,397	1		428,60
			1	428,60
			1	428,60
09/07/2025	20:16:41,862	1		428,60
			1	428,60
			1	428,60
09/07/2025	20:16:34,720	75		428,60
			75	428,60
			75	428,60
09/07/2025	20:16:34,299	1		428,60
			1	428,60
			1	428,60
09/07/2025	20:15:46,593	1		428,65
			1	428,65
			1	428,65
09/07/2025	20:12:28,745	12		428,75
			12	428,75
			12	428,75
09/07/2025	20:12:00,202	5		428,75
			5	428,75
			5	428,75
09/07/2025	20:10:49,080	3		428,80
			3	428,80
			3	428,80
09/07/2025	20:10:12,964	5		428,45
			5	428,45
			5	428,45
09/07/2025	20:10:00,634	25		428,60
			25	428,60
			25	428,60
09/07/2025	20:09:27,559	11		428,70
			11	428,70
			11	428,70
09/07/2025	20:09:21,061	1		428,70
			1	428,70
			1	428,70
09/07/2025	20:08:46,632	3		428,45
			3	428,45
			3	428,45
09/07/2025	20:08:19,160	1		428,75
			1	428,75
			1	428,75
09/07/2025	20:06:30,358	25		428,40
			25	428,40
			25	428,40
09/07/2025	20:06:14,146	2		428,60
			2	428,60
			2	428,60
09/07/2025	20:05:17,597	1		428,55
			1	428,55
			1	428,55
09/07/2025	20:04:41,308	100		428,40
			100	428,40
			100	428,40
09/07/2025	20:04:35,898	40		428,60
			40	428,60
			40	428,60
09/07/2025	20:03:33,902	4		428,75
			4	428,75
			4	428,75
09/07/2025	20:01:41,918	50		428,55
			50	428,55
			50	428,55
09/07/2025	20:01:33,379	2		428,60
			2	428,60
			2	428,60
09/07/2025	20:00:19,961	1		428,60
			1	428,60
			1	428,60
09/07/2025	19:58:50,806	10		428,45
			10	428,45
			10	428,45
09/07/2025	19:58:45,253	1		428,50
			1	428,50
			1	428,50
09/07/2025	19:58:34,998	1		428,25
			1	428,25
			1	428,25
09/07/2025	19:58:25,651	5		428,25
			5	428,25
			5	428,25
09/07/2025	19:56:40,624	3		428,55
			3	428,55
			3	428,55
09/07/2025	19:56:05,543	10		428,20
			10	428,20
			10	428,20
09/07/2025	19:55:41,806	5		428,20
			5	428,20
			5	428,20
09/07/2025	19:55:38,576	12		428,20
			12	428,20
			12	428,20
09/07/2025	19:55:10,280	1		428,15
			1	428,15
			1	428,15
09/07/2025	19:54:56,001	10		428,15
			10	428,15
			10	428,15
09/07/2025	19:54:19,127	9		428,30
			9	428,30
			9	428,30
09/07/2025	19:54:02,951	70		428,35
			70	428,35
			70	428,35
09/07/2025	19:48:16,163	3		428,45
			3	428,45
			3	428,45
09/07/2025	19:48:13,159	12		428,25
			12	428,25
			12	428,25
09/07/2025	19:47:11,201	1		428,25
			1	428,25
			1	428,25
09/07/2025	19:47:04,869	5		428,40
			5	428,40
			5	428,40
09/07/2025	19:45:21,499	8		428,45
			8	428,45
			8	428,45
09/07/2025	19:45:02,167	9		428,35
			9	428,35
			9	428,35
09/07/2025	19:44:53,846	25		428,40
			25	428,40
			25	428,40
09/07/2025	19:44:52,904	1		428,55
			1	428,55
			1	428,55
09/07/2025	19:43:57,736	2		428,60
			2	428,60
			2	428,60
09/07/2025	19:41:39,161	2		428,65
			2	428,65
			2	428,65
09/07/2025	19:41:32,109	3		428,70
			3	428,70
			3	428,70
09/07/2025	19:40:02,339	20		428,70
			20	428,70
			20	428,70
09/07/2025	19:39:37,707	20		428,70
			20	428,70
			20	428,70
09/07/2025	19:39:15,832	40		428,65
			40	428,65
			40	428,65
09/07/2025	19:38:34,691	50		428,60
			50	428,60
			50	428,60
09/07/2025	19:37:54,970	30		428,60
			30	428,60
			30	428,60
09/07/2025	19:37:24,643	200		428,55
			200	428,55
			200	428,55
09/07/2025	19:36:28,499	21		428,55
			21	428,55
			21	428,55
09/07/2025	19:33:45,722	4		428,70
			4	428,70
			4	428,70
09/07/2025	19:33:31,747	6		428,50
			6	428,50
			6	428,50
09/07/2025	19:32:40,273	13		428,50
			13	428,50
			13	428,50
09/07/2025	19:32:11,454	25		428,50
			25	428,50
			25	428,50
09/07/2025	19:32:02,235	1		428,55
			1	428,55
			1	428,55
09/07/2025	19:31:49,961	50		428,50
			50	428,50
			50	428,50
09/07/2025	19:30:50,040	60		428,40
			60	428,40
			60	428,40
09/07/2025	19:30:41,541	3		428,35
			3	428,35
			3	428,35
09/07/2025	19:30:38,217	1		428,45
			1	428,45
			1	428,45
09/07/2025	19:30:18,082	20		428,35
			20	428,35
			20	428,35
09/07/2025	19:28:49,920	20		428,35
			20	428,35
			20	428,35
09/07/2025	19:28:33,292	10		428,35
			10	428,35
			10	428,35
09/07/2025	19:28:02,849	1		428,25
			1	428,25
			1	428,25
09/07/2025	19:26:12,799	5		428,30
			5	428,30
			5	428,30
09/07/2025	19:25:33,407	1		428,35
			1	428,35
			1	428,35
09/07/2025	19:24:23,320	12		428,25
			12	428,25
			12	428,25
09/07/2025	19:23:55,432	5		428,25
			5	428,25
			5	428,25
09/07/2025	19:20:57,227	3		428,15
			3	428,15
			3	428,15
09/07/2025	19:20:37,564	15		428,00
			15	428,00
			15	428,00
09/07/2025	19:17:36,648	2		428,35
			2	428,35
			2	428,35
09/07/2025	19:16:42,705	2		428,15
			2	428,15
			2	428,15
09/07/2025	19:15:55,275	4		428,20
			4	428,20
			4	428,20
09/07/2025	19:15:04,546	11		427,80
			11	427,80
			11	427,80
09/07/2025	19:08:50,071	1		427,45
			1	427,45
			1	427,45
09/07/2025	19:06:20,003	3		427,70
			3	427,70
			3	427,70
09/07/2025	19:04:19,725	20		427,70
			20	427,70
			20	427,70
09/07/2025	19:03:56,027	7		427,35
			7	427,35
			7	427,35
09/07/2025	19:02:52,988	2		427,25
			2	427,25
			2	427,25
09/07/2025	19:01:12,677	47		427,35
			47	427,35
			47	427,35
09/07/2025	19:00:34,029	1		427,75
			1	427,75
			1	427,75
09/07/2025	18:58:13,488	4		427,60
			4	427,60
			4	427,60
09/07/2025	18:57:42,310	2		427,70
			2	427,70
			2	427,70
09/07/2025	18:55:40,990	7		427,90
			7	427,90
			7	427,90
09/07/2025	18:55:07,534	7		428,00
			7	428,00
			7	428,00
09/07/2025	18:54:31,732	60		428,00
			60	428,00
			60	428,00
09/07/2025	18:54:17,378	1		427,90
			1	427,90
			1	427,90
09/07/2025	18:52:57,211	2		427,85
			2	427,85
			2	427,85
09/07/2025	18:49:35,757	2		428,10
			2	428,10
			2	428,10
09/07/2025	18:46:28,502	10		427,70
			10	427,70
			10	427,70
09/07/2025	18:43:07,717	2		427,90
			2	427,90
			2	427,90
09/07/2025	18:42:05,288	2		427,80
			2	427,80
			2	427,80
09/07/2025	18:41:35,206	50		427,90
			50	427,90
			50	427,90
09/07/2025	18:41:21,325	2		427,75
			2	427,75
			2	427,75
09/07/2025	18:41:13,764	5		427,75
			5	427,75
			5	427,75
09/07/2025	18:39:40,358	5		427,75
			5	427,75
			5	427,75
09/07/2025	18:39:32,117	400		427,60
			400	427,60
			400	427,60
09/07/2025	18:39:30,943	1		427,60
			1	427,60
			1	427,60
09/07/2025	18:39:09,143	2		427,75
			2	427,75
			2	427,75
09/07/2025	18:38:16,686	1		427,90
			1	427,90
			1	427,90
09/07/2025	18:37:53,881	20		427,80
			20	427,80
			20	427,80
09/07/2025	18:37:00,365	45		427,70
			45	427,70
			45	427,70
09/07/2025	18:36:54,828	3		427,90
			3	427,90
			3	427,90
09/07/2025	18:34:30,000	11		427,85
			11	427,85
			11	427,85
09/07/2025	18:34:26,022	7		428,00
			7	428,00
			7	428,00
09/07/2025	18:32:06,309	2		428,05
			2	428,05
			2	428,05
09/07/2025	18:31:46,241	1		427,90
			1	427,90
			1	427,90
09/07/2025	18:27:44,024	3		428,25
			3	428,25
			3	428,25
09/07/2025	18:27:42,192	50		428,10
			50	428,10
			50	428,10
09/07/2025	18:27:15,205	153		428,00
			3	428,00
			153	428,00
			150	428,00
09/07/2025	18:26:43,694	10		427,80
			10	427,80
			10	427,80
09/07/2025	18:26:14,474	2		427,65
			2	427,65
			2	427,65
09/07/2025	18:25:34,162	12		427,50
			12	427,50
			12	427,50
09/07/2025	18:24:31,268	3		427,80
			3	427,80
			3	427,80
09/07/2025	18:24:16,711	1		427,85
			1	427,85
			1	427,85
09/07/2025	18:23:23,409	10		427,85
			10	427,85
			10	427,85
09/07/2025	18:19:12,568	4		427,70
			4	427,70
			4	427,70
09/07/2025	18:18:49,675	1		427,50
			1	427,50
			1	427,50
09/07/2025	18:14:47,373	10		427,20
			10	427,20
			10	427,20
09/07/2025	18:13:15,429	2		427,10
			2	427,10
			2	427,10
09/07/2025	18:12:22,320	3		427,10
			3	427,10
			3	427,10
09/07/2025	18:11:02,198	58		426,85
			58	426,85
			58	426,85
09/07/2025	18:09:42,984	39		427,20
			39	427,20
			39	427,20
09/07/2025	18:09:37,976	13		427,00
			13	427,00
			13	427,00
09/07/2025	18:08:00,110	29		427,30
			29	427,30
			29	427,30
09/07/2025	18:07:21,892	25		427,35
			25	427,35
			25	427,35
09/07/2025	18:06:12,774	25		427,35
			25	427,35
			25	427,35
09/07/2025	18:05:31,506	3		427,60
			3	427,60
			3	427,60
09/07/2025	18:04:41,372	2		427,60
			2	427,60
			2	427,60
09/07/2025	18:04:24,250	31		427,65
			31	427,65
			31	427,65
09/07/2025	18:03:13,298	1		427,85
			1	427,85
			1	427,85
09/07/2025	18:02:27,620	1		427,95
			1	427,95
			1	427,95
09/07/2025	18:01:40,414	1		427,60
			1	427,60
			1	427,60
09/07/2025	18:01:07,245	12		427,65
			12	427,65
			12	427,65
09/07/2025	18:01:06,130	112		427,65
			112	427,65
			112	427,65
09/07/2025	17:58:10,501	1		427,50
			1	427,50
			1	427,50
09/07/2025	17:58:00,920	6		427,25
			6	427,25
			6	427,25
09/07/2025	17:57:03,414	104		427,30
			104	427,30
			104	427,30
09/07/2025	17:56:37,555	250		427,40
			250	427,40
			250	427,40
09/07/2025	17:56:35,627	6		427,45
			6	427,45
			6	427,45
09/07/2025	17:56:30,227	250		427,45
			250	427,45
			250	427,45
09/07/2025	17:56:10,589	165		427,40
			165	427,40
			165	427,40
09/07/2025	17:55:53,394	10		427,40
			10	427,40
			10	427,40
09/07/2025	17:55:42,632	500		427,25
			500	427,25
			500	427,25
09/07/2025	17:54:07,804	10		427,65
			10	427,65
			10	427,65
09/07/2025	17:53:26,300	10		427,85
			10	427,85
			10	427,85
09/07/2025	17:52:48,616	10		427,75
			10	427,75
			10	427,75
09/07/2025	17:52:14,881	10		427,95
			10	427,95
			10	427,95
09/07/2025	17:51:23,173	6		428,00
			6	428,00
			6	428,00
09/07/2025	17:51:22,261	9		428,05
			9	428,05
			9	428,05
09/07/2025	17:51:22,111	10		428,25
			10	428,25
			10	428,25
09/07/2025	17:49:21,258	2		428,25
			2	428,25
			2	428,25
09/07/2025	17:49:11,083	15		428,05
			15	428,05
			15	428,05
09/07/2025	17:48:54,321	3		428,05
			3	428,05
			3	428,05
09/07/2025	17:46:41,844	1		428,05
			1	428,05
			1	428,05
09/07/2025	17:46:11,228	25		428,25
			25	428,25
			25	428,25
09/07/2025	17:45:50,308	8		428,00
			8	428,00
			8	428,00
09/07/2025	17:45:49,873	20		428,00
			20	428,00
			20	428,00
09/07/2025	17:45:30,981	2		428,10
			2	428,10
			2	428,10
09/07/2025	17:43:58,535	12		427,90
			12	427,90
			12	427,90
09/07/2025	17:43:21,103	3		427,90
			3	427,90
			3	427,90
09/07/2025	17:43:06,392	23		428,15
			23	428,15
			23	428,15
09/07/2025	17:42:59,773	1		428,10
			1	428,10
			1	428,10
09/07/2025	17:42:56,956	3		428,10
			3	428,10
			3	428,10
09/07/2025	17:42:49,161	10		428,15
			10	428,15
			10	428,15
09/07/2025	17:42:18,710	1		428,10
			1	428,10
			1	428,10
09/07/2025	17:41:54,813	20		428,00
			20	428,00
			20	428,00
09/07/2025	17:39:56,809	120		428,00
			120	428,00
			120	428,00
09/07/2025	17:38:54,266	36		427,50
			36	427,50
			36	427,50
09/07/2025	17:38:08,696	2		428,20
			2	428,20
			2	428,20
09/07/2025	17:36:03,337	6		427,95
			6	427,95
			6	427,95
09/07/2025	17:35:43,672	6		427,95
			6	427,95
			6	427,95
09/07/2025	17:32:27,836	50		428,30
			50	428,30
			50	428,30
09/07/2025	17:31:34,695	2		428,40
			2	428,40
			2	428,40
09/07/2025	17:30:00,020	11		428,45
			11	428,45
			11	428,45
09/07/2025	17:29:01,218	200		428,40
			200	428,40
			200	428,40
09/07/2025	17:27:49,809	2		428,80
			2	428,80
			2	428,80
09/07/2025	17:27:20,776	65		428,55
			65	428,55
			65	428,55
09/07/2025	17:27:09,812	100		428,60
			100	428,60
			100	428,60
09/07/2025	17:26:55,046	5		428,45
			5	428,45
			5	428,45
09/07/2025	17:26:52,854	7		428,55
			7	428,55
			7	428,55
09/07/2025	17:26:17,682	1		428,45
			1	428,45
			1	428,45
09/07/2025	17:26:03,920	11		428,70
			11	428,70
			11	428,70
09/07/2025	17:25:47,276	5		428,60
			5	428,60
			5	428,60
09/07/2025	17:25:19,759	100		428,60
			100	428,60
			100	428,60
09/07/2025	17:24:58,045	3		428,40
			3	428,40
			3	428,40
09/07/2025	17:24:35,843	15		428,35
			15	428,35
			15	428,35
09/07/2025	17:23:08,107	10		428,35
			10	428,35
			10	428,35
09/07/2025	17:21:36,060	2		428,25
			2	428,25
			2	428,25
09/07/2025	17:21:28,188	1		428,25
			1	428,25
			1	428,25
09/07/2025	17:18:43,544	2		427,65
			2	427,65
			2	427,65
09/07/2025	17:17:25,946	1		427,70
			1	427,70
			1	427,70
09/07/2025	17:16:29,459	4		427,40
			4	427,40
			4	427,40
09/07/2025	17:16:29,372	29		427,40
			29	427,40
			29	427,40
09/07/2025	17:15:29,956	1		428,10
			1	428,10
			1	428,10
09/07/2025	17:14:10,380	6		427,90
			6	427,90
			6	427,90
09/07/2025	17:14:07,229	20		427,80
			20	427,80
			20	427,80
09/07/2025	17:13:42,900	3		427,75
			3	427,75
			3	427,75
09/07/2025	17:13:30,280	25		428,00
			25	428,00
			25	428,00
09/07/2025	17:13:27,803	2		428,05
			2	428,05
			2	428,05
09/07/2025	17:08:18,383	7		427,70
			7	427,70
			7	427,70
09/07/2025	17:07:46,161	10		427,80
			10	427,80
			10	427,80
09/07/2025	17:07:43,515	5		427,65
			5	427,65
			5	427,65
09/07/2025	17:07:30,835	12		427,70
			12	427,70
			5	427,70
			7	427,70
09/07/2025	17:06:25,425	87		428,00
			82	428,00
			5	428,00
			87	428,00
09/07/2025	17:05:15,716	2		428,35
			2	428,35
			2	428,35
09/07/2025	17:04:41,402	3		428,25
			3	428,25
			3	428,25
09/07/2025	17:02:50,355	5		428,60
			5	428,60
			5	428,60
09/07/2025	17:02:24,276	1		428,25
			1	428,25
			1	428,25
09/07/2025	17:01:13,446	1		428,65
			1	428,65
			1	428,65
09/07/2025	17:00:55,485	10		428,55
			10	428,55
			10	428,55
09/07/2025	17:00:45,720	6		428,45
			6	428,45
			6	428,45
09/07/2025	17:00:28,269	1		428,55
			1	428,55
			1	428,55
09/07/2025	17:00:16,795	2		428,30
			2	428,30
			2	428,30
09/07/2025	17:00:05,778	24		428,30
			24	428,30
			24	428,30
09/07/2025	16:59:56,803	5		428,50
			5	428,50
			5	428,50
09/07/2025	16:59:42,247	16		428,45
			16	428,45
			16	428,45
09/07/2025	16:59:41,079	1		428,45
			1	428,45
			1	428,45
09/07/2025	16:59:00,043	3		428,10
			3	428,10
			3	428,10
09/07/2025	16:58:53,757	15		428,15
			15	428,15
			15	428,15
09/07/2025	16:58:53,694	1		428,15
			1	428,15
			1	428,15
09/07/2025	16:58:30,554	10		428,25
			10	428,25
			10	428,25
09/07/2025	16:58:25,753	11		428,20
			3	428,20
			11	428,20
			8	428,20
09/07/2025	16:58:25,666	10		428,20
			10	428,20
			10	428,20
09/07/2025	16:58:17,629	1		428,45
			1	428,45
			1	428,45
09/07/2025	16:57:38,666	48		428,55
			48	428,55
			48	428,55
09/07/2025	16:55:44,639	6		428,65
			6	428,65
			6	428,65
09/07/2025	16:55:44,546	100		428,65
			100	428,65
			100	428,65
09/07/2025	16:54:00,024	10		429,05
			10	429,05
			10	429,05
09/07/2025	16:53:42,645	3		429,00
			3	429,00
			3	429,00
09/07/2025	16:53:12,862	18		428,60
			18	428,60
			18	428,60
09/07/2025	16:53:06,087	4		428,85
			4	428,85
			4	428,85
09/07/2025	16:52:42,710	50		428,95
			50	428,95
			50	428,95

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: 1 850,00
Vente: 1 855,00
Volume: 74 613
+1,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/07/2025 @ 22:00:00

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