Tradegate Exchange

Microsoft Corp.

345

324

421,95

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	15:37:05,681	14		421,95
			14	421,95
			14	421,95
04/07/2025	15:36:31,436	4		421,80
			4	421,80
			4	421,80
04/07/2025	15:35:31,057	25		421,80
			25	421,80
			25	421,80
04/07/2025	15:35:12,341	2		421,95
			2	421,95
			2	421,95
04/07/2025	15:34:28,974	4		421,80
			4	421,80
			4	421,80
04/07/2025	15:34:18,331	2		421,95
			2	421,95
			2	421,95
04/07/2025	15:34:18,235	9		421,95
			9	421,95
			9	421,95
04/07/2025	15:34:04,708	20		421,95
			20	421,95
			6	421,95
			7	421,95
			1	421,95
			2	421,95
			2	421,95
			2	421,95
04/07/2025	15:34:04,634	11		421,95
			11	421,95
			11	421,95
04/07/2025	15:34:01,759	44		421,95
			10	421,95
			10	421,95
			7	421,95
			6	421,95
			38	421,95
			17	421,95
04/07/2025	15:31:26,197	150		421,95
			150	421,95
			150	421,95
04/07/2025	15:29:13,532	1		421,95
			1	421,95
			1	421,95
04/07/2025	15:28:50,304	3		421,80
			3	421,80
			3	421,80
04/07/2025	15:28:02,095	2		421,95
			2	421,95
			2	421,95
04/07/2025	15:27:53,705	25		421,80
			25	421,80
			25	421,80
04/07/2025	15:27:28,278	6		421,80
			6	421,80
			6	421,80
04/07/2025	15:27:01,002	2		421,95
			2	421,95
			2	421,95
04/07/2025	15:24:32,442	1		421,95
			1	421,95
			1	421,95
04/07/2025	15:23:40,597	36		421,95
			30	421,95
			6	421,95
			36	421,95
04/07/2025	15:22:44,185	25		421,80
			25	421,80
			25	421,80
04/07/2025	15:21:11,004	3		421,80
			3	421,80
			3	421,80
04/07/2025	15:20:47,154	22		421,80
			22	421,80
			22	421,80
04/07/2025	15:19:56,886	1		421,80
			1	421,80
			1	421,80
04/07/2025	15:19:12,865	9		421,80
			9	421,80
			9	421,80
04/07/2025	15:16:11,261	30		421,80
			30	421,80
			30	421,80
04/07/2025	15:15:12,807	24		421,80
			24	421,80
			24	421,80
04/07/2025	15:14:07,792	7		421,80
			7	421,80
			7	421,80
04/07/2025	15:13:11,121	3		421,80
			3	421,80
			3	421,80
04/07/2025	15:12:11,888	23		422,00
			23	422,00
			23	422,00
04/07/2025	15:12:03,949	3		421,80
			3	421,80
			3	421,80
04/07/2025	15:11:31,788	1		421,80
			1	421,80
			1	421,80
04/07/2025	15:11:14,404	21		421,80
			21	421,80
			21	421,80
04/07/2025	15:09:04,708	1		422,05
			1	422,05
			1	422,05
04/07/2025	15:08:16,396	15		422,05
			15	422,05
			15	422,05
04/07/2025	15:08:11,712	6		422,05
			6	422,05
			6	422,05
04/07/2025	15:07:40,594	23		422,05
			23	422,05
			23	422,05
04/07/2025	15:06:04,239	40		422,10
			40	422,10
			40	422,10
04/07/2025	15:05:16,095	5		422,45
			5	422,45
			5	422,45
04/07/2025	15:04:11,342	4		422,10
			4	422,10
			4	422,10
04/07/2025	15:03:55,644	47		422,10
			47	422,10
			47	422,10
04/07/2025	15:03:01,391	5		422,15
			5	422,15
			5	422,15
04/07/2025	15:01:03,145	30		422,10
			30	422,10
			30	422,10
04/07/2025	15:00:11,319	4		422,10
			4	422,10
			4	422,10
04/07/2025	14:58:06,863	1		422,45
			1	422,45
			1	422,45
04/07/2025	14:57:34,176	10		422,45
			10	422,45
			10	422,45
04/07/2025	14:56:11,294	3		422,15
			3	422,15
			3	422,15
04/07/2025	14:56:11,053	25		422,45
			25	422,45
			25	422,45
04/07/2025	14:53:53,589	128		422,15
			128	422,15
			128	422,15
04/07/2025	14:50:58,999	3		422,10
			3	422,10
			3	422,10
04/07/2025	14:50:05,419	1		422,45
			1	422,45
			1	422,45
04/07/2025	14:44:26,532	2		422,10
			2	422,10
			2	422,10
04/07/2025	14:43:09,457	23		422,45
			23	422,45
			23	422,45
04/07/2025	14:39:04,547	12		422,45
			12	422,45
			12	422,45
04/07/2025	14:38:22,746	23		422,10
			23	422,10
			23	422,10
04/07/2025	14:37:19,015	119		422,25
			119	422,25
			119	422,25
04/07/2025	14:35:04,320	12		422,25
			12	422,25
			12	422,25
04/07/2025	14:35:03,802	3		422,60
			3	422,60
			3	422,60
04/07/2025	14:35:02,395	13		422,25
			13	422,25
			13	422,25
04/07/2025	14:33:47,297	13		422,60
			13	422,60
			13	422,60
04/07/2025	14:33:19,573	1		422,55
			1	422,55
			1	422,55
04/07/2025	14:32:31,583	1		422,60
			1	422,60
			1	422,60
04/07/2025	14:31:32,066	36		422,20
			36	422,20
			36	422,20
04/07/2025	14:31:09,092	1		422,25
			1	422,25
			1	422,25
04/07/2025	14:30:11,925	17		422,45
			17	422,45
			17	422,45
04/07/2025	14:27:27,857	28		422,35
			28	422,35
			28	422,35
04/07/2025	14:22:55,240	2		422,35
			2	422,35
			2	422,35
04/07/2025	14:21:12,061	15		422,00
			15	422,00
			15	422,00
04/07/2025	14:19:48,218	19		422,30
			19	422,30
			19	422,30
04/07/2025	14:19:30,399	2		422,00
			2	422,00
			2	422,00
04/07/2025	14:18:45,087	6		422,00
			6	422,00
			6	422,00
04/07/2025	14:16:56,481	30		422,20
			30	422,20
			30	422,20
04/07/2025	14:14:07,294	1		422,10
			1	422,10
			1	422,10
04/07/2025	14:11:44,278	14		422,05
			14	422,05
			14	422,05
04/07/2025	14:10:42,105	5		422,00
			5	422,00
			5	422,00
04/07/2025	14:09:00,989	27		422,00
			27	422,00
			27	422,00
04/07/2025	14:05:42,148	1		422,05
			1	422,05
			1	422,05
04/07/2025	14:00:49,182	10		422,00
			10	422,00
			10	422,00
04/07/2025	14:00:44,266	2		421,95
			2	421,95
			2	421,95
04/07/2025	13:59:44,302	2		421,95
			2	421,95
			2	421,95
04/07/2025	13:59:09,115	35		421,75
			35	421,75
			35	421,75
04/07/2025	13:57:19,339	10		421,75
			10	421,75
			10	421,75
04/07/2025	13:53:30,899	3		421,70
			3	421,70
			3	421,70
04/07/2025	13:53:10,555	10		421,70
			10	421,70
			10	421,70
04/07/2025	13:51:37,284	8		421,95
			8	421,95
			8	421,95
04/07/2025	13:51:32,311	3		421,70
			3	421,70
			3	421,70
04/07/2025	13:51:32,228	1		421,95
			1	421,95
			1	421,95
04/07/2025	13:51:08,773	1		421,95
			1	421,95
			1	421,95
04/07/2025	13:51:03,504	84		421,70
			84	421,70
			84	421,70
04/07/2025	13:48:41,094	5		421,70
			5	421,70
			5	421,70
04/07/2025	13:46:33,495	1		421,75
			1	421,75
			1	421,75
04/07/2025	13:45:59,324	2		421,75
			2	421,75
			2	421,75
04/07/2025	13:42:38,446	75		421,65
			75	421,65
			75	421,65
04/07/2025	13:42:09,839	1		421,95
			1	421,95
			1	421,95
04/07/2025	13:41:13,718	13		421,65
			13	421,65
			13	421,65
04/07/2025	13:40:43,266	7		421,65
			7	421,65
			7	421,65
04/07/2025	13:39:18,081	1		421,90
			1	421,90
			1	421,90
04/07/2025	13:38:44,828	1		421,95
			1	421,95
			1	421,95
04/07/2025	13:34:02,976	84		421,90
			84	421,90
			84	421,90
04/07/2025	13:34:01,487	1		421,95
			1	421,95
			1	421,95
04/07/2025	13:31:33,403	3		421,90
			3	421,90
			3	421,90
04/07/2025	13:30:23,606	5		421,85
			5	421,85
			5	421,85
04/07/2025	13:29:42,640	1		421,85
			1	421,85
			1	421,85
04/07/2025	13:27:43,474	1		421,95
			1	421,95
			1	421,95
04/07/2025	13:24:58,145	5		421,95
			5	421,95
			5	421,95
04/07/2025	13:21:43,754	2		421,50
			2	421,50
			2	421,50
04/07/2025	13:18:28,033	2		421,55
			2	421,55
			2	421,55
04/07/2025	13:13:44,678	10		421,45
			10	421,45
			10	421,45
04/07/2025	13:12:51,531	50		421,90
			50	421,90
			50	421,90
04/07/2025	13:11:24,354	3		421,45
			3	421,45
			3	421,45
04/07/2025	13:10:16,664	12		421,85
			12	421,85
			12	421,85
04/07/2025	13:08:24,984	10		421,45
			10	421,45
			10	421,45
04/07/2025	13:07:01,758	150		421,50
			150	421,50
			150	421,50
04/07/2025	13:06:47,538	150		421,55
			150	421,55
			150	421,55
04/07/2025	13:06:11,688	12		421,55
			12	421,55
			12	421,55
04/07/2025	13:06:00,606	1		421,55
			1	421,55
			1	421,55
04/07/2025	13:05:28,784	150		421,85
			150	421,85
			150	421,85
04/07/2025	13:04:57,679	150		421,75
			150	421,75
			150	421,75
04/07/2025	13:03:51,162	150		421,45
			150	421,45
			150	421,45
04/07/2025	13:03:29,767	22		421,15
			22	421,15
			22	421,15
04/07/2025	13:03:04,576	150		421,30
			150	421,30
			150	421,30
04/07/2025	13:01:53,474	5		421,30
			5	421,30
			5	421,30
04/07/2025	12:51:48,208	5		421,25
			5	421,25
			5	421,25
04/07/2025	12:51:05,988	20		421,25
			20	421,25
			20	421,25
04/07/2025	12:48:55,179	1		421,40
			1	421,40
			1	421,40
04/07/2025	12:47:30,768	4		421,40
			4	421,40
			4	421,40
04/07/2025	12:41:46,111	30		421,40
			30	421,40
			30	421,40
04/07/2025	12:40:27,385	10		421,45
			10	421,45
			10	421,45
04/07/2025	12:39:23,992	5		421,80
			5	421,80
			5	421,80
04/07/2025	12:36:41,799	1		421,45
			1	421,45
			1	421,45
04/07/2025	12:34:44,909	2		421,65
			2	421,65
			2	421,65
04/07/2025	12:30:44,473	5		421,65
			5	421,65
			5	421,65
04/07/2025	12:29:55,623	10		421,40
			10	421,40
			10	421,40
04/07/2025	12:28:52,218	10		421,40
			10	421,40
			10	421,40
04/07/2025	12:27:44,644	1		421,65
			1	421,65
			1	421,65
04/07/2025	12:27:31,596	1		421,65
			1	421,65
			1	421,65
04/07/2025	12:27:07,606	2		421,40
			2	421,40
			2	421,40
04/07/2025	12:26:46,514	4		421,40
			4	421,40
			4	421,40
04/07/2025	12:26:37,608	3		421,40
			3	421,40
			3	421,40
04/07/2025	12:25:29,161	24		421,70
			24	421,70
			24	421,70
04/07/2025	12:25:05,147	3		421,40
			3	421,40
			3	421,40
04/07/2025	12:22:10,296	9		421,40
			9	421,40
			9	421,40
04/07/2025	12:21:24,470	8		421,75
			8	421,75
			8	421,75
04/07/2025	12:17:01,253	3		421,40
			3	421,40
			3	421,40
04/07/2025	12:16:37,005	2		421,75
			2	421,75
			2	421,75
04/07/2025	12:16:14,293	28		421,75
			28	421,75
			28	421,75
04/07/2025	12:15:29,851	75		421,40
			75	421,40
			75	421,40
04/07/2025	12:14:21,477	3		421,40
			3	421,40
			3	421,40
04/07/2025	12:10:21,718	12		421,75
			12	421,75
			12	421,75
04/07/2025	12:09:41,693	3		421,40
			3	421,40
			3	421,40
04/07/2025	12:08:41,359	12		421,40
			12	421,40
			12	421,40
04/07/2025	12:07:47,569	5		421,45
			5	421,45
			5	421,45
04/07/2025	12:07:20,265	52		421,45
			52	421,45
			52	421,45
04/07/2025	12:06:43,338	63		421,45
			63	421,45
			63	421,45
04/07/2025	12:05:53,164	10		421,45
			10	421,45
			1	421,45
			9	421,45
04/07/2025	12:05:50,469	12		421,75
			12	421,75
			12	421,75
04/07/2025	12:02:08,031	50		421,80
			50	421,80
			50	421,80
04/07/2025	12:01:30,337	10		421,45
			10	421,45
			10	421,45
04/07/2025	12:00:51,310	33		421,80
			33	421,80
			33	421,80
04/07/2025	11:58:45,439	23		421,40
			23	421,40
			23	421,40
04/07/2025	11:58:23,601	1		421,75
			1	421,75
			1	421,75
04/07/2025	11:55:14,284	1		421,55
			1	421,55
			1	421,55
04/07/2025	11:52:29,721	100		421,50
			100	421,50
			100	421,50
04/07/2025	11:52:04,174	56		421,85
			56	421,85
			56	421,85
04/07/2025	11:51:59,685	1		421,85
			1	421,85
			1	421,85
04/07/2025	11:51:06,824	10		421,50
			10	421,50
			10	421,50
04/07/2025	11:48:37,770	2		421,65
			2	421,65
			2	421,65
04/07/2025	11:43:48,210	250		421,50
			250	421,50
			250	421,50
04/07/2025	11:43:44,216	150		421,45
			150	421,45
			150	421,45
04/07/2025	11:43:15,033	150		421,50
			150	421,50
			150	421,50
04/07/2025	11:40:03,869	3		421,75
			3	421,75
			3	421,75
04/07/2025	11:36:20,161	30		421,50
			30	421,50
			30	421,50
04/07/2025	11:29:57,547	25		421,75
			25	421,75
			25	421,75
04/07/2025	11:28:58,408	10		421,90
			10	421,90
			10	421,90
04/07/2025	11:26:48,897	2		421,50
			2	421,50
			2	421,50
04/07/2025	11:26:29,299	1		421,50
			1	421,50
			1	421,50
04/07/2025	11:25:44,868	6		421,50
			6	421,50
			6	421,50
04/07/2025	11:23:41,573	1		421,75
			1	421,75
			1	421,75
04/07/2025	11:21:59,246	2		421,40
			2	421,40
			2	421,40
04/07/2025	11:17:55,512	119		421,75
			119	421,75
			119	421,75
04/07/2025	11:17:42,621	2		421,50
			2	421,50
			2	421,50
04/07/2025	11:13:58,280	20		421,60
			20	421,60
			20	421,60
04/07/2025	11:12:57,018	2		421,85
			2	421,85
			2	421,85
04/07/2025	11:12:43,969	5		421,50
			5	421,50
			5	421,50
04/07/2025	11:12:39,537	12		421,50
			12	421,50
			12	421,50
04/07/2025	11:11:54,889	10		421,70
			10	421,70
			10	421,70
04/07/2025	11:11:20,533	119		421,70
			119	421,70
			119	421,70
04/07/2025	11:10:59,642	10		421,90
			10	421,90
			10	421,90
04/07/2025	11:05:16,318	4		421,65
			4	421,65
			4	421,65
04/07/2025	11:04:53,793	76		421,40
			76	421,40
			76	421,40
04/07/2025	10:59:48,849	8		421,25
			8	421,25
			8	421,25
04/07/2025	10:59:18,770	45		421,25
			45	421,25
			45	421,25
04/07/2025	10:58:48,369	10		421,35
			10	421,35
			10	421,35
04/07/2025	10:56:02,466	40		421,50
			40	421,50
			40	421,50
04/07/2025	10:54:58,601	2		421,35
			2	421,35
			2	421,35
04/07/2025	10:54:30,172	2		421,20
			2	421,20
			2	421,20
04/07/2025	10:53:50,858	58		421,35
			58	421,35
			58	421,35
04/07/2025	10:51:55,197	1		421,65
			1	421,65
			1	421,65
04/07/2025	10:50:45,076	3		421,65
			3	421,65
			3	421,65
04/07/2025	10:49:24,652	1		421,85
			1	421,85
			1	421,85
04/07/2025	10:49:23,346	12		421,65
			12	421,65
			12	421,65
04/07/2025	10:49:18,994	3		421,65
			3	421,65
			3	421,65
04/07/2025	10:47:13,615	9		421,60
			9	421,60
			9	421,60
04/07/2025	10:46:52,063	1		421,60
			1	421,60
			1	421,60
04/07/2025	10:46:14,307	22		421,90
			22	421,90
			22	421,90
04/07/2025	10:42:50,369	2		421,90
			2	421,90
			2	421,90
04/07/2025	10:42:32,179	150		421,85
			150	421,85
			150	421,85
04/07/2025	10:41:49,270	12		421,95
			12	421,95
			12	421,95
04/07/2025	10:39:45,044	4		422,10
			4	422,10
			4	422,10
04/07/2025	10:39:08,814	3		421,80
			3	421,80
			3	421,80
04/07/2025	10:38:46,601	50		421,80
			50	421,80
			50	421,80
04/07/2025	10:38:33,583	1		422,10
			1	422,10
			1	422,10
04/07/2025	10:29:36,196	1		422,10
			1	422,10
			1	422,10
04/07/2025	10:28:46,589	1		422,00
			1	422,00
			1	422,00
04/07/2025	10:25:49,218	2		421,85
			2	421,85
			2	421,85
04/07/2025	10:25:39,927	120		421,55
			120	421,55
			120	421,55
04/07/2025	10:24:49,408	20		421,55
			20	421,55
			20	421,55
04/07/2025	10:24:18,032	9		421,85
			9	421,85
			9	421,85
04/07/2025	10:23:39,215	1		421,85
			1	421,85
			1	421,85
04/07/2025	10:22:52,935	4		421,90
			4	421,90
			4	421,90
04/07/2025	10:21:06,563	20		421,55
			20	421,55
			20	421,55
04/07/2025	10:21:01,079	10		421,55
			10	421,55
			10	421,55
04/07/2025	10:20:39,104	3		421,60
			3	421,60
			3	421,60
04/07/2025	10:18:11,094	7		421,75
			7	421,75
			7	421,75
04/07/2025	10:18:06,202	10		421,50
			10	421,50
			10	421,50
04/07/2025	10:17:34,140	50		421,50
			50	421,50
			50	421,50
04/07/2025	10:17:17,270	5		421,75
			5	421,75
			5	421,75
04/07/2025	10:13:57,775	2		421,50
			2	421,50
			2	421,50
04/07/2025	10:13:48,793	1		421,75
			1	421,75
			1	421,75
04/07/2025	10:12:47,362	1		421,60
			1	421,60
			1	421,60
04/07/2025	10:12:37,883	40		421,85
			40	421,85
			40	421,85
04/07/2025	10:08:58,199	12		422,00
			12	422,00
			12	422,00
04/07/2025	10:07:33,245	5		421,80
			5	421,80
			5	421,80
04/07/2025	10:07:18,289	1		422,00
			1	422,00
			1	422,00
04/07/2025	10:07:15,764	15		422,00
			15	422,00
			15	422,00
04/07/2025	10:04:57,210	7		422,05
			7	422,05
			7	422,05
04/07/2025	10:00:26,539	47		422,00
			47	422,00
			47	422,00
04/07/2025	09:59:24,181	10		422,00
			10	422,00
			10	422,00
04/07/2025	09:59:24,110	3		421,75
			3	421,75
			3	421,75
04/07/2025	09:58:59,163	9		421,75
			9	421,75
			9	421,75
04/07/2025	09:58:49,315	15		421,75
			15	421,75
			15	421,75
04/07/2025	09:55:58,060	4		421,80
			4	421,80
			4	421,80
04/07/2025	09:55:57,239	120		421,80
			120	421,80
			120	421,80
04/07/2025	09:55:42,896	2		421,80
			2	421,80
			2	421,80
04/07/2025	09:52:03,752	4		421,85
			4	421,85
			4	421,85
04/07/2025	09:49:44,122	2		421,95
			2	421,95
			2	421,95
04/07/2025	09:49:02,688	1		421,95
			1	421,95
			1	421,95
04/07/2025	09:48:56,076	20		421,70
			20	421,70
			20	421,70
04/07/2025	09:48:51,731	5		421,70
			5	421,70
			5	421,70
04/07/2025	09:48:14,318	5		421,75
			5	421,75
			5	421,75
04/07/2025	09:42:42,252	150		422,15
			150	422,15
			150	422,15
04/07/2025	09:42:41,257	25		422,45
			25	422,45
			25	422,45
04/07/2025	09:42:28,614	50		422,15
			50	422,15
			50	422,15
04/07/2025	09:42:09,307	20		422,05
			20	422,05
			20	422,05
04/07/2025	09:33:21,019	5		421,65
			5	421,65
			5	421,65
04/07/2025	09:33:07,820	10		421,65
			10	421,65
			10	421,65
04/07/2025	09:31:58,964	6		421,65
			6	421,65
			6	421,65
04/07/2025	09:30:55,542	5		422,05
			5	422,05
			5	422,05
04/07/2025	09:30:16,855	11		421,65
			11	421,65
			11	421,65
04/07/2025	09:30:13,772	1		422,05
			1	422,05
			1	422,05
04/07/2025	09:30:13,654	7		421,65
			7	421,65
			7	421,65
04/07/2025	09:29:55,993	1		421,65
			1	421,65
			1	421,65
04/07/2025	09:29:25,378	48		422,10
			48	422,10
			48	422,10
04/07/2025	09:25:51,282	4		422,00
			4	422,00
			4	422,00
04/07/2025	09:24:55,456	3		421,95
			3	421,95
			3	421,95
04/07/2025	09:23:12,410	150		421,35
			150	421,35
			150	421,35
04/07/2025	09:21:45,753	3		421,05
			3	421,05
			3	421,05
04/07/2025	09:21:13,349	1		421,30
			1	421,30
			1	421,30
04/07/2025	09:21:02,887	1		421,30
			1	421,30
			1	421,30
04/07/2025	09:19:51,131	2		421,35
			2	421,35
			2	421,35
04/07/2025	09:18:31,201	10		421,15
			10	421,15
			10	421,15
04/07/2025	09:17:02,973	3		421,55
			3	421,55
			3	421,55
04/07/2025	09:16:57,877	1		421,20
			1	421,20
			1	421,20
04/07/2025	09:16:29,250	7		421,20
			7	421,20
			7	421,20
04/07/2025	09:14:05,415	150		421,20
			150	421,20
			150	421,20
04/07/2025	09:13:09,464	3		421,25
			3	421,25
			3	421,25
04/07/2025	09:12:37,899	1		421,45
			1	421,45
			1	421,45
04/07/2025	09:05:08,516	1		422,50
			1	422,50
			1	422,50
04/07/2025	09:04:38,663	1		422,50
			1	422,50
			1	422,50
04/07/2025	09:03:38,402	3		421,25
			3	421,25
			3	421,25
04/07/2025	09:02:58,915	1		422,00
			1	422,00
			1	422,00
04/07/2025	09:02:11,560	14		422,00
			14	422,00
			14	422,00
04/07/2025	09:01:47,277	17		421,25
			17	421,25
			17	421,25
04/07/2025	09:00:32,165	10		421,95
			10	421,95
			10	421,95
04/07/2025	08:59:32,404	7		421,75
			7	421,75
			7	421,75
04/07/2025	08:59:04,365	10		421,85
			10	421,85
			10	421,85
04/07/2025	08:57:07,261	1		421,85
			1	421,85
			1	421,85
04/07/2025	08:54:22,051	1		421,90
			1	421,90
			1	421,90
04/07/2025	08:51:42,392	1		421,90
			1	421,90
			1	421,90
04/07/2025	08:50:59,510	1		421,25
			1	421,25
			1	421,25
04/07/2025	08:50:46,271	32		421,25
			32	421,25
			32	421,25
04/07/2025	08:50:42,574	10		421,90
			10	421,90
			10	421,90
04/07/2025	08:49:46,527	25		421,25
			25	421,25
			25	421,25
04/07/2025	08:48:22,417	1		421,90
			1	421,90
			1	421,90
04/07/2025	08:47:55,133	1		421,85
			1	421,85
			1	421,85
04/07/2025	08:46:54,811	4		421,90
			4	421,90
			4	421,90
04/07/2025	08:46:48,484	1		421,80
			1	421,80
			1	421,80
04/07/2025	08:32:12,850	15		421,15
			15	421,15
			15	421,15
04/07/2025	08:31:03,451	1		421,90
			1	421,90
			1	421,90
04/07/2025	08:30:49,244	5		421,90
			5	421,90
			5	421,90
04/07/2025	08:29:47,108	1		421,15
			1	421,15
			1	421,15
04/07/2025	08:28:43,355	15		421,10
			15	421,10
			15	421,10
04/07/2025	08:28:17,184	150		421,35
			150	421,35
			150	421,35
04/07/2025	08:28:15,030	1		420,95
			1	420,95
			1	420,95
04/07/2025	08:25:40,322	3		421,50
			3	421,50
			3	421,50
04/07/2025	08:23:35,723	50		421,20
			50	421,20
			50	421,20
04/07/2025	08:18:18,813	3		421,55
			3	421,55
			3	421,55
04/07/2025	08:06:01,974	30		421,00
			30	421,00
			30	421,00
04/07/2025	08:05:56,303	5		421,35
			5	421,35
			5	421,35
04/07/2025	08:04:55,261	1		421,05
			1	421,05
			1	421,05
04/07/2025	08:03:14,910	20		421,00
			20	421,00
			20	421,00
04/07/2025	08:02:18,652	1		421,55
			1	421,55
			1	421,55
04/07/2025	08:01:17,873	150		421,30
			150	421,30
			150	421,30
04/07/2025	08:01:09,862	150		421,35
			150	421,35
			150	421,35
04/07/2025	08:00:20,999	7		421,35
			7	421,35
			7	421,35
04/07/2025	08:00:18,692	5		422,15
			5	422,15
			5	422,15
04/07/2025	07:58:46,954	5		422,20
			5	422,20
			5	422,20
04/07/2025	07:49:30,969	70		421,35
			70	421,35
			70	421,35
04/07/2025	07:42:34,498	2		421,35
			2	421,35
			2	421,35
04/07/2025	07:41:30,183	9		422,00
			9	422,00
			9	422,00
04/07/2025	07:39:43,425	8		421,35
			8	421,35
			8	421,35
04/07/2025	07:33:39,702	4		422,00
			4	422,00
			4	422,00
04/07/2025	07:30:50,770	3		421,35
			1	421,35
			2	421,35
			3	421,35
04/07/2025	07:30:03,686	115		421,35
			2	421,35
			5	421,35
			113	421,35
			110	421,35
04/07/2025	07:30:03,565	59		422,00
			10	422,00
			7	422,00
			32	422,00
			20	422,00
			2	422,00
			3	422,00
			2	422,00
			35	422,00
			7	422,00

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: 1 747,50
Vente: 1 748,50
Volume: 46 402
+2,82%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/07/2025 @ 15:37:21

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