Tradegate Exchange

Microsoft Corp.

483

455

422,05

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	18:48:05,063	12		422,05
			12	422,05
			12	422,05
04/07/2025	18:47:04,835	20		422,05
			20	422,05
			20	422,05
04/07/2025	18:44:18,691	19		422,50
			19	422,50
			19	422,50
04/07/2025	18:43:12,249	24		422,05
			24	422,05
			24	422,05
04/07/2025	18:36:31,708	1		422,50
			1	422,50
			1	422,50
04/07/2025	18:30:56,683	2		422,50
			2	422,50
			2	422,50
04/07/2025	18:29:45,521	12		422,50
			12	422,50
			12	422,50
04/07/2025	18:26:51,262	5		422,50
			5	422,50
			5	422,50
04/07/2025	18:21:34,936	1		422,50
			1	422,50
			1	422,50
04/07/2025	18:20:02,743	10		422,05
			10	422,05
			10	422,05
04/07/2025	18:17:36,344	1		422,50
			1	422,50
			1	422,50
04/07/2025	18:17:26,537	5		422,00
			5	422,00
			5	422,00
04/07/2025	18:14:53,280	15		422,35
			15	422,35
			15	422,35
04/07/2025	18:14:18,185	1		422,50
			1	422,50
			1	422,50
04/07/2025	18:12:32,576	1		421,50
			1	421,50
			1	421,50
04/07/2025	18:11:05,379	10		421,50
			10	421,50
			10	421,50
04/07/2025	18:06:26,881	22		421,50
			22	421,50
			22	421,50
04/07/2025	18:02:37,475	5		421,50
			5	421,50
			5	421,50
04/07/2025	17:57:32,484	5		421,50
			5	421,50
			5	421,50
04/07/2025	17:56:41,062	50		422,50
			50	422,50
			50	422,50
04/07/2025	17:56:19,518	15		421,65
			15	421,65
			15	421,65
04/07/2025	17:55:52,717	28		422,50
			28	422,50
			28	422,50
04/07/2025	17:54:22,757	5		421,50
			5	421,50
			5	421,50
04/07/2025	17:49:51,573	7		421,50
			7	421,50
			7	421,50
04/07/2025	17:48:49,387	5		421,50
			1	421,50
			5	421,50
			4	421,50
04/07/2025	17:45:01,683	2		421,50
			2	421,50
			2	421,50
04/07/2025	17:41:01,418	2		422,50
			2	422,50
			2	422,50
04/07/2025	17:31:57,037	2		421,95
			2	421,95
			2	421,95
04/07/2025	17:29:29,329	28		421,95
			28	421,95
			28	421,95
04/07/2025	17:27:25,392	50		421,70
			50	421,70
			50	421,70
04/07/2025	17:26:45,157	3		422,00
			3	422,00
			3	422,00
04/07/2025	17:26:37,621	4		421,65
			4	421,65
			4	421,65
04/07/2025	17:25:53,053	1		421,85
			1	421,85
			1	421,85
04/07/2025	17:23:37,394	3		421,90
			3	421,90
			3	421,90
04/07/2025	17:20:34,938	50		422,10
			50	422,10
			50	422,10
04/07/2025	17:17:55,004	1		422,40
			1	422,40
			1	422,40
04/07/2025	17:17:40,821	2		422,10
			2	422,10
			2	422,10
04/07/2025	17:16:54,571	7		422,40
			7	422,40
			7	422,40
04/07/2025	17:16:51,313	97		422,40
			97	422,40
			97	422,40
04/07/2025	17:16:42,910	5		422,10
			5	422,10
			5	422,10
04/07/2025	17:16:28,088	2		422,10
			2	422,10
			2	422,10
04/07/2025	17:16:13,033	30		422,40
			30	422,40
			30	422,40
04/07/2025	17:15:15,615	10		422,45
			10	422,45
			10	422,45
04/07/2025	17:14:12,606	1		422,10
			1	422,10
			1	422,10
04/07/2025	17:10:19,660	10		422,45
			10	422,45
			10	422,45
04/07/2025	17:07:41,555	20		422,10
			20	422,10
			20	422,10
04/07/2025	17:07:32,191	3		422,10
			3	422,10
			3	422,10
04/07/2025	17:07:28,992	3		422,35
			3	422,35
			3	422,35
04/07/2025	17:06:07,442	3		422,15
			3	422,15
			3	422,15
04/07/2025	17:05:35,637	4		422,40
			4	422,40
			4	422,40
04/07/2025	17:04:26,768	4		422,40
			4	422,40
			4	422,40
04/07/2025	17:04:07,817	10		422,40
			10	422,40
			10	422,40
04/07/2025	17:03:25,447	16		422,30
			16	422,30
			16	422,30
04/07/2025	17:00:08,635	8		422,25
			8	422,25
			8	422,25
04/07/2025	17:00:01,801	1		422,45
			1	422,45
			1	422,45
04/07/2025	16:59:55,504	2		422,20
			2	422,20
			2	422,20
04/07/2025	16:58:50,847	5		422,45
			5	422,45
			5	422,45
04/07/2025	16:57:16,460	23		422,20
			23	422,20
			23	422,20
04/07/2025	16:56:43,095	10		422,45
			10	422,45
			10	422,45
04/07/2025	16:55:00,270	24		422,20
			24	422,20
			24	422,20
04/07/2025	16:54:40,736	150		422,45
			150	422,45
			150	422,45
04/07/2025	16:52:32,899	50		422,45
			50	422,45
			50	422,45
04/07/2025	16:51:33,281	12		422,50
			12	422,50
			12	422,50
04/07/2025	16:50:22,350	5		422,50
			5	422,50
			5	422,50
04/07/2025	16:47:36,707	200		422,45
			200	422,45
			200	422,45
04/07/2025	16:44:55,711	20		422,60
			20	422,60
			20	422,60
04/07/2025	16:44:12,181	200		422,50
			200	422,50
			200	422,50
04/07/2025	16:41:15,045	10		422,55
			10	422,55
			10	422,55
04/07/2025	16:40:11,578	3		422,45
			3	422,45
			3	422,45
04/07/2025	16:38:44,504	50		422,70
			50	422,70
			50	422,70
04/07/2025	16:38:39,510	5		422,70
			5	422,70
			5	422,70
04/07/2025	16:36:38,007	2		422,35
			2	422,35
			2	422,35
04/07/2025	16:34:39,875	18		422,35
			18	422,35
			18	422,35
04/07/2025	16:34:06,286	1		422,70
			1	422,70
			1	422,70
04/07/2025	16:33:12,028	14		422,70
			9	422,70
			5	422,70
			14	422,70
04/07/2025	16:32:18,813	2		422,80
			2	422,80
			2	422,80
04/07/2025	16:31:22,841	2		422,10
			2	422,10
			2	422,10
04/07/2025	16:31:10,124	23		421,80
			23	421,80
			23	421,80
04/07/2025	16:28:36,496	10		421,65
			10	421,65
			10	421,65
04/07/2025	16:27:54,740	1		422,00
			1	422,00
			1	422,00
04/07/2025	16:26:50,029	11		422,00
			11	422,00
			11	422,00
04/07/2025	16:26:23,769	6		421,65
			6	421,65
			6	421,65
04/07/2025	16:25:56,543	35		421,65
			35	421,65
			35	421,65
04/07/2025	16:24:24,754	32		421,60
			32	421,60
			9	421,60
			23	421,60
04/07/2025	16:23:42,196	200		421,60
			200	421,60
			200	421,60
04/07/2025	16:23:42,108	200		421,60
			200	421,60
			200	421,60
04/07/2025	16:23:41,317	36		421,90
			36	421,90
			36	421,90
04/07/2025	16:19:04,076	1		421,80
			1	421,80
			1	421,80
04/07/2025	16:15:51,052	25		421,50
			25	421,50
			25	421,50
04/07/2025	16:15:19,687	10		421,80
			9	421,80
			1	421,80
			10	421,80
04/07/2025	16:13:44,699	3		421,80
			3	421,80
			3	421,80
04/07/2025	16:12:24,167	2		421,85
			2	421,85
			2	421,85
04/07/2025	16:08:45,618	2		421,45
			2	421,45
			2	421,45
04/07/2025	16:07:07,906	2		421,85
			2	421,85
			2	421,85
04/07/2025	16:07:05,652	1		421,55
			1	421,55
			1	421,55
04/07/2025	16:06:29,496	4		421,55
			4	421,55
			4	421,55
04/07/2025	16:04:47,331	6		421,55
			6	421,55
			6	421,55
04/07/2025	16:03:43,901	50		421,55
			50	421,55
			50	421,55
04/07/2025	16:03:15,845	200		421,75
			200	421,75
			200	421,75
04/07/2025	16:03:08,415	10		421,80
			10	421,80
			10	421,80
04/07/2025	16:03:05,873	11		421,80
			11	421,80
			11	421,80
04/07/2025	16:03:00,219	20		422,05
			20	422,05
			5	422,05
			15	422,05
04/07/2025	16:02:03,736	24		421,80
			24	421,80
			24	421,80
04/07/2025	16:02:02,609	95		421,80
			95	421,80
			95	421,80
04/07/2025	16:01:34,753	5		421,80
			5	421,80
			5	421,80
04/07/2025	16:00:41,519	3		421,80
			3	421,80
			3	421,80
04/07/2025	16:00:28,623	8		421,80
			8	421,80
			8	421,80
04/07/2025	16:00:00,821	2		421,90
			2	421,90
			2	421,90
04/07/2025	15:59:46,975	37		421,80
			37	421,80
			37	421,80
04/07/2025	15:59:29,775	20		421,90
			20	421,90
			20	421,90
04/07/2025	15:59:21,570	2		421,95
			2	421,95
			2	421,95
04/07/2025	15:58:45,762	200		421,80
			200	421,80
			200	421,80
04/07/2025	15:55:35,630	3		422,10
			3	422,10
			3	422,10
04/07/2025	15:55:35,094	6		421,80
			6	421,80
			6	421,80
04/07/2025	15:54:37,977	1		421,80
			1	421,80
			1	421,80
04/07/2025	15:53:09,239	3		422,10
			3	422,10
			3	422,10
04/07/2025	15:52:55,141	7		421,80
			7	421,80
			7	421,80
04/07/2025	15:52:54,903	1		421,80
			1	421,80
			1	421,80
04/07/2025	15:52:54,655	1		421,80
			1	421,80
			1	421,80
04/07/2025	15:51:29,123	5		421,80
			5	421,80
			5	421,80
04/07/2025	15:49:45,332	40		421,80
			40	421,80
			40	421,80
04/07/2025	15:48:28,517	4		421,75
			4	421,75
			4	421,75
04/07/2025	15:45:40,565	2		422,10
			2	422,10
			2	422,10
04/07/2025	15:45:40,495	1		422,10
			1	422,10
			1	422,10
04/07/2025	15:45:19,661	1		421,75
			1	421,75
			1	421,75
04/07/2025	15:42:27,425	11		421,80
			11	421,80
			11	421,80
04/07/2025	15:41:41,708	150		421,75
			150	421,75
			150	421,75
04/07/2025	15:41:28,310	5		421,80
			5	421,80
			5	421,80
04/07/2025	15:39:31,016	7		421,80
			7	421,80
			7	421,80
04/07/2025	15:38:32,662	2		421,80
			2	421,80
			2	421,80
04/07/2025	15:38:29,211	6		421,80
			6	421,80
			6	421,80
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

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: 1 748,50
Vente: 1 750,50
Volume: 55 459
+2,97%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/07/2025 @ 18:57:09

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