Tradegate Exchange

MicroStrategy Inc.

1442

1174

373,70

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	18:26:14,893	2		373,70
			2	373,70
			2	373,70
08/05/2025	18:26:07,703	8		374,10
			8	374,10
			8	374,10
08/05/2025	18:25:11,672	60		373,60
			60	373,60
			60	373,60
08/05/2025	18:25:02,043	30		374,10
			30	374,10
			30	374,10
08/05/2025	18:24:46,607	50		373,60
			50	373,60
			50	373,60
08/05/2025	18:24:42,333	136		374,10
			100	374,10
			136	374,10
			25	374,10
			10	374,10
			1	374,10
08/05/2025	18:24:13,313	4		373,50
			4	373,50
			4	373,50
08/05/2025	18:23:40,749	19		373,80
			19	373,80
			19	373,80
08/05/2025	18:22:50,362	10		374,20
			10	374,20
			10	374,20
08/05/2025	18:22:41,805	3		373,30
			3	373,30
			3	373,30
08/05/2025	18:21:57,885	6		373,90
			6	373,90
			6	373,90
08/05/2025	18:21:43,602	2		373,20
			2	373,20
			2	373,20
08/05/2025	18:20:04,934	5		374,70
			5	374,70
			5	374,70
08/05/2025	18:19:47,486	12		374,80
			12	374,80
			12	374,80
08/05/2025	18:19:36,737	4		374,80
			4	374,80
			4	374,80
08/05/2025	18:19:31,075	18		374,70
			18	374,70
			18	374,70
08/05/2025	18:19:28,170	110		374,00
			110	374,00
			55	374,00
			55	374,00
08/05/2025	18:18:52,852	10		373,30
			10	373,30
			10	373,30
08/05/2025	18:18:11,193	150		374,00
			150	374,00
			150	374,00
08/05/2025	18:18:00,756	23		374,00
			23	374,00
			23	374,00
08/05/2025	18:17:38,353	3		374,70
			3	374,70
			3	374,70
08/05/2025	18:17:32,620	11		373,80
			11	373,80
			11	373,80
08/05/2025	18:17:24,883	26		374,70
			26	374,70
			20	374,70
			6	374,70
08/05/2025	18:17:01,754	3		373,80
			3	373,80
			3	373,80
08/05/2025	18:16:38,940	14		374,10
			14	374,10
			14	374,10
08/05/2025	18:16:34,670	5		374,00
			5	374,00
			5	374,00
08/05/2025	18:13:55,746	5		374,40
			5	374,40
			5	374,40
08/05/2025	18:13:51,807	1		374,40
			1	374,40
			1	374,40
08/05/2025	18:13:27,217	78		372,90
			78	372,90
			78	372,90
08/05/2025	18:13:20,843	100		374,00
			100	374,00
			100	374,00
08/05/2025	18:12:17,148	1		374,50
			1	374,50
			1	374,50
08/05/2025	18:11:54,615	2		373,70
			2	373,70
			2	373,70
08/05/2025	18:11:14,717	10		374,30
			10	374,30
			10	374,30
08/05/2025	18:10:50,929	6		374,50
			6	374,50
			6	374,50
08/05/2025	18:10:17,700	1		373,70
			1	373,70
			1	373,70
08/05/2025	18:10:10,472	3		373,80
			3	373,80
			3	373,80
08/05/2025	18:09:45,496	1		373,60
			1	373,60
			1	373,60
08/05/2025	18:09:33,203	100		373,00
			100	373,00
			100	373,00
08/05/2025	18:08:29,970	2		372,90
			2	372,90
			2	372,90
08/05/2025	18:07:54,342	20		372,10
			20	372,10
			20	372,10
08/05/2025	18:07:42,650	8		373,00
			8	373,00
			8	373,00
08/05/2025	18:07:25,015	2		372,40
			2	372,40
			2	372,40
08/05/2025	18:06:45,957	27		373,10
			27	373,10
			27	373,10
08/05/2025	18:06:14,155	120		373,10
			87	373,10
			120	373,10
			33	373,10
08/05/2025	18:05:16,610	50		373,10
			50	373,10
			50	373,10
08/05/2025	18:05:15,657	1		373,90
			1	373,90
			1	373,90
08/05/2025	18:04:47,960	6		372,90
			6	372,90
			6	372,90
08/05/2025	18:04:05,894	30		372,50
			30	372,50
			30	372,50
08/05/2025	18:04:05,534	35		371,90
			35	371,90
			35	371,90
08/05/2025	18:04:00,148	27		372,00
			27	372,00
			27	372,00
08/05/2025	18:03:46,896	6		372,40
			6	372,40
			6	372,40
08/05/2025	18:03:44,400	27		371,90
			27	371,90
			27	371,90
08/05/2025	18:03:30,151	35		371,60
			35	371,60
			35	371,60
08/05/2025	18:03:00,561	25		371,80
			25	371,80
			25	371,80
08/05/2025	18:03:00,198	246		372,00
			246	372,00
			246	372,00
08/05/2025	18:02:35,424	51		371,90
			51	371,90
			26	371,90
			25	371,90
08/05/2025	18:01:15,380	180		371,90
			180	371,90
			180	371,90
08/05/2025	18:00:30,741	30		371,30
			30	371,30
			30	371,30
08/05/2025	18:00:24,916	14		371,90
			14	371,90
			14	371,90
08/05/2025	18:00:04,633	25		371,90
			25	371,90
			25	371,90
08/05/2025	17:59:45,736	300		372,00
			300	372,00
			300	372,00
08/05/2025	17:59:44,495	50		372,00
			50	372,00
			50	372,00
08/05/2025	17:59:03,893	404		372,20
			400	372,20
			4	372,20
			404	372,20
08/05/2025	17:57:23,263	2		371,50
			2	371,50
			2	371,50
08/05/2025	17:57:09,118	1		372,40
			1	372,40
			1	372,40
08/05/2025	17:56:11,056	25		370,50
			25	370,50
			25	370,50
08/05/2025	17:56:04,509	32		371,80
			32	371,80
			32	371,80
08/05/2025	17:56:03,274	164		371,80
			82	371,80
			164	371,80
			82	371,80
08/05/2025	17:56:01,988	164		371,80
			164	371,80
			5	371,80
			82	371,80
			77	371,80
08/05/2025	17:55:44,032	400		371,80
			400	371,80
			400	371,80
08/05/2025	17:55:09,784	50		371,50
			50	371,50
			50	371,50
08/05/2025	17:54:59,756	30		371,00
			27	371,00
			3	371,00
			30	371,00
08/05/2025	17:54:42,405	1		371,70
			1	371,70
			1	371,70
08/05/2025	17:54:37,331	50		371,70
			50	371,70
			50	371,70
08/05/2025	17:54:35,493	5		371,70
			5	371,70
			5	371,70
08/05/2025	17:54:14,985	40		371,90
			40	371,90
			40	371,90
08/05/2025	17:53:56,251	26		371,00
			26	371,00
			26	371,00
08/05/2025	17:53:49,624	2		371,00
			2	371,00
			2	371,00
08/05/2025	17:53:41,491	2		371,20
			2	371,20
			2	371,20
08/05/2025	17:53:36,690	1		371,40
			1	371,40
			1	371,40
08/05/2025	17:53:30,113	10		371,30
			10	371,30
			10	371,30
08/05/2025	17:53:26,096	10		371,10
			10	371,10
			10	371,10
08/05/2025	17:53:03,132	5		371,10
			5	371,10
			5	371,10
08/05/2025	17:52:56,492	216		371,00
			216	371,00
			216	371,00
08/05/2025	17:52:50,356	38		371,20
			38	371,20
			38	371,20
08/05/2025	17:52:50,309	3		371,20
			3	371,20
			3	371,20
08/05/2025	17:52:24,324	1 109		371,30
			400	371,30
			1 109	371,30
			709	371,30
08/05/2025	17:52:09,172	400		372,00
			381	372,00
			400	372,00
			19	372,00
08/05/2025	17:52:09,131	10		372,00
			10	372,00
			10	372,00
08/05/2025	17:52:09,019	20		373,40
			20	373,40
			20	373,40
08/05/2025	17:51:34,373	4		373,40
			4	373,40
			4	373,40
08/05/2025	17:51:19,980	57		374,70
			57	374,70
			57	374,70
08/05/2025	17:51:02,562	100		374,90
			100	374,90
			100	374,90
08/05/2025	17:50:58,224	2		374,60
			2	374,60
			2	374,60
08/05/2025	17:50:51,170	1		375,00
			1	375,00
			1	375,00
08/05/2025	17:50:50,358	4		374,60
			4	374,60
			4	374,60
08/05/2025	17:50:38,655	10		374,90
			10	374,90
			10	374,90
08/05/2025	17:50:35,680	2		374,60
			2	374,60
			2	374,60
08/05/2025	17:50:28,624	1		375,00
			1	375,00
			1	375,00
08/05/2025	17:50:23,619	11		375,00
			11	375,00
			11	375,00
08/05/2025	17:50:19,420	7		375,00
			2	375,00
			2	375,00
			1	375,00
			2	375,00
			7	375,00
08/05/2025	17:50:18,986	125		374,60
			125	374,60
			125	374,60
08/05/2025	17:50:14,990	20		374,60
			20	374,60
			20	374,60
08/05/2025	17:49:56,266	75		374,50
			75	374,50
			75	374,50
08/05/2025	17:49:47,875	1		374,90
			1	374,90
			1	374,90
08/05/2025	17:49:39,037	2		374,20
			2	374,20
			2	374,20
08/05/2025	17:49:38,798	1		374,90
			1	374,90
			1	374,90
08/05/2025	17:49:24,082	14		374,90
			14	374,90
			14	374,90
08/05/2025	17:49:06,305	1		373,60
			1	373,60
			1	373,60
08/05/2025	17:49:00,389	25		373,10
			25	373,10
			25	373,10
08/05/2025	17:48:40,354	20		372,70
			20	372,70
			20	372,70
08/05/2025	17:48:38,711	13		372,70
			13	372,70
			13	372,70
08/05/2025	17:48:36,209	40		373,00
			5	373,00
			34	373,00
			40	373,00
			1	373,00
08/05/2025	17:48:28,689	65		372,60
			12	372,60
			65	372,60
			53	372,60
08/05/2025	17:48:27,946	369		372,60
			1	372,60
			4	372,60
			369	372,60
			354	372,60
			10	372,60
08/05/2025	17:47:32,863	50		372,00
			50	372,00
			50	372,00
08/05/2025	17:47:32,352	50		372,00
			50	372,00
			50	372,00
08/05/2025	17:47:31,703	50		372,00
			50	372,00
			50	372,00
08/05/2025	17:47:31,163	53		372,00
			53	372,00
			53	372,00
08/05/2025	17:47:30,639	50		372,00
			50	372,00
			50	372,00
08/05/2025	17:47:26,355	2		371,70
			2	371,70
			2	371,70
08/05/2025	17:46:52,837	5		372,00
			5	372,00
			5	372,00
08/05/2025	17:46:51,898	43		372,00
			43	372,00
			43	372,00
08/05/2025	17:46:48,943	45		372,00
			45	372,00
			45	372,00
08/05/2025	17:46:37,829	1		371,40
			1	371,40
			1	371,40
08/05/2025	17:46:35,131	2		371,30
			2	371,30
			2	371,30
08/05/2025	17:46:32,998	1		371,40
			1	371,40
			1	371,40
08/05/2025	17:46:18,791	27		371,40
			27	371,40
			7	371,40
			20	371,40
08/05/2025	17:46:10,952	14		371,60
			14	371,60
			14	371,60
08/05/2025	17:45:19,043	7		372,40
			7	372,40
			7	372,40
08/05/2025	17:44:59,934	54		371,60
			50	371,60
			4	371,60
			54	371,60
08/05/2025	17:44:40,385	50		371,60
			50	371,60
			50	371,60
08/05/2025	17:44:18,561	30		371,70
			30	371,70
			12	371,70
			18	371,70
08/05/2025	17:44:17,814	10		372,40
			10	372,40
			10	372,40
08/05/2025	17:44:16,298	5		372,40
			5	372,40
			5	372,40
08/05/2025	17:44:06,845	3		371,60
			3	371,60
			3	371,60
08/05/2025	17:44:01,468	20		372,40
			16	372,40
			20	372,40
			4	372,40
08/05/2025	17:43:38,215	80		372,00
			1	372,00
			5	372,00
			25	372,00
			27	372,00
			80	372,00
			15	372,00
			7	372,00
08/05/2025	17:43:24,098	55		371,90
			55	371,90
			55	371,90
08/05/2025	17:43:19,509	15		371,20
			15	371,20
			15	371,20
08/05/2025	17:43:15,150	15		371,90
			15	371,90
			15	371,90
08/05/2025	17:42:13,930	2		371,80
			2	371,80
			2	371,80
08/05/2025	17:42:07,884	25		371,50
			25	371,50
			25	371,50
08/05/2025	17:41:58,809	1		371,70
			1	371,70
			1	371,70
08/05/2025	17:41:55,171	306		371,10
			25	371,10
			306	371,10
			281	371,10
08/05/2025	17:41:29,999	8		370,90
			8	370,90
			8	370,90
08/05/2025	17:41:26,400	4		370,90
			4	370,90
			4	370,90
08/05/2025	17:41:25,615	30		370,90
			30	370,90
			30	370,90
08/05/2025	17:41:23,713	250		370,20
			250	370,20
			250	370,20
08/05/2025	17:41:23,288	1		370,90
			1	370,90
			1	370,90
08/05/2025	17:41:04,570	31		370,90
			31	370,90
			31	370,90
08/05/2025	17:40:36,881	1		370,90
			1	370,90
			1	370,90
08/05/2025	17:40:27,261	3		370,90
			3	370,90
			3	370,90
08/05/2025	17:40:26,146	2		369,90
			2	369,90
			2	369,90
08/05/2025	17:40:07,578	7		370,90
			7	370,90
			7	370,90
08/05/2025	17:40:04,877	101		370,00
			10	370,00
			65	370,00
			2	370,00
			1	370,00
			101	370,00
			10	370,00
			13	370,00
08/05/2025	17:39:56,177	50		370,00
			5	370,00
			50	370,00
			15	370,00
			2	370,00
			2	370,00
			2	370,00
			20	370,00
			4	370,00
08/05/2025	17:39:50,197	10		369,70
			10	369,70
			10	369,70
08/05/2025	17:39:48,772	7		369,70
			7	369,70
			7	369,70
08/05/2025	17:39:43,729	4		369,50
			4	369,50
			4	369,50
08/05/2025	17:39:21,344	40		369,00
			20	369,00
			20	369,00
			40	369,00
08/05/2025	17:39:06,789	65		368,80
			65	368,80
			65	368,80
08/05/2025	17:39:02,914	1		369,40
			1	369,40
			1	369,40
08/05/2025	17:38:57,522	10		368,50
			10	368,50
			10	368,50
08/05/2025	17:38:18,973	15		369,30
			15	369,30
			10	369,30
			5	369,30
08/05/2025	17:38:18,918	7		369,30
			7	369,30
			6	369,30
			1	369,30
08/05/2025	17:37:32,094	5		368,20
			5	368,20
			5	368,20
08/05/2025	17:37:31,298	2		368,90
			2	368,90
			2	368,90
08/05/2025	17:37:24,268	30		368,40
			30	368,40
			30	368,40
08/05/2025	17:37:16,710	55		368,90
			55	368,90
			55	368,90
08/05/2025	17:37:08,079	10		368,20
			10	368,20
			10	368,20
08/05/2025	17:36:58,020	20		368,70
			20	368,70
			20	368,70
08/05/2025	17:36:23,714	70		368,10
			70	368,10
			70	368,10
08/05/2025	17:36:09,951	3		368,60
			3	368,60
			3	368,60
08/05/2025	17:35:51,851	9		368,50
			9	368,50
			9	368,50
08/05/2025	17:35:49,954	100		368,40
			50	368,40
			50	368,40
			100	368,40
08/05/2025	17:35:12,725	15		368,50
			15	368,50
			15	368,50
08/05/2025	17:34:56,481	15		368,60
			5	368,60
			15	368,60
			10	368,60
08/05/2025	17:34:51,567	120		367,80
			120	367,80
			120	367,80
08/05/2025	17:34:01,116	7		367,70
			7	367,70
			7	367,70
08/05/2025	17:33:48,924	1		367,70
			1	367,70
			1	367,70
08/05/2025	17:33:45,932	30		367,10
			30	367,10
			30	367,10
08/05/2025	17:33:22,576	5		367,30
			5	367,30
			5	367,30
08/05/2025	17:33:02,435	4		367,70
			4	367,70
			4	367,70
08/05/2025	17:32:51,933	16		367,20
			16	367,20
			16	367,20
08/05/2025	17:32:50,392	40		367,40
			40	367,40
			40	367,40
08/05/2025	17:31:14,468	50		367,10
			50	367,10
			50	367,10
08/05/2025	17:31:10,657	10		367,10
			10	367,10
			10	367,10
08/05/2025	17:30:45,472	6		366,50
			6	366,50
			6	366,50
08/05/2025	17:30:40,096	1		366,00
			1	366,00
			1	366,00
08/05/2025	17:30:29,358	45		364,50
			45	364,50
			45	364,50
08/05/2025	17:29:56,344	10		367,60
			10	367,60
			10	367,60
08/05/2025	17:29:50,684	30		367,20
			30	367,20
			30	367,20
08/05/2025	17:29:48,511	20		367,00
			20	367,00
			20	367,00
08/05/2025	17:29:07,164	3		367,10
			3	367,10
			3	367,10
08/05/2025	17:28:53,177	1		367,70
			1	367,70
			1	367,70
08/05/2025	17:28:50,338	384		367,00
			3	367,00
			381	367,00
			384	367,00
08/05/2025	17:28:48,707	103		367,00
			103	367,00
			3	367,00
			100	367,00
08/05/2025	17:27:53,654	50		366,60
			50	366,60
			50	366,60
08/05/2025	17:27:52,912	22		366,80
			22	366,80
			22	366,80
08/05/2025	17:27:47,208	166		366,80
			166	366,80
			166	366,80
08/05/2025	17:27:45,747	10		366,00
			10	366,00
			10	366,00
08/05/2025	17:26:50,278	37		366,60
			37	366,60
			37	366,60
08/05/2025	17:26:10,657	5		367,00
			5	367,00
			5	367,00
08/05/2025	17:26:08,072	27		367,00
			11	367,00
			27	367,00
			16	367,00
08/05/2025	17:25:05,638	5		366,70
			5	366,70
			5	366,70
08/05/2025	17:25:04,739	328		366,00
			200	366,00
			28	366,00
			328	366,00
			100	366,00
08/05/2025	17:24:56,867	70		365,60
			70	365,60
			70	365,60
08/05/2025	17:24:36,910	14		365,90
			14	365,90
			14	365,90
08/05/2025	17:24:24,603	8		365,80
			8	365,80
			8	365,80
08/05/2025	17:23:43,439	2		365,90
			2	365,90
			2	365,90
08/05/2025	17:22:42,518	15		365,70
			15	365,70
			15	365,70
08/05/2025	17:22:03,234	10		365,80
			10	365,80
			10	365,80
08/05/2025	17:21:43,841	20		365,10
			20	365,10
			20	365,10
08/05/2025	17:21:13,150	20		365,00
			20	365,00
			20	365,00
08/05/2025	17:20:31,013	27		365,00
			27	365,00
			27	365,00
08/05/2025	17:20:10,834	18		364,80
			18	364,80
			18	364,80
08/05/2025	17:20:09,773	182		364,80
			182	364,80
			182	364,80
08/05/2025	17:20:00,501	250		364,80
			250	364,80
			250	364,80
08/05/2025	17:19:57,601	47		364,50
			47	364,50
			47	364,50
08/05/2025	17:19:45,049	150		364,30
			150	364,30
			150	364,30
08/05/2025	17:19:22,405	25		364,70
			25	364,70
			25	364,70
08/05/2025	17:18:56,357	118		364,40
			118	364,40
			18	364,40
			100	364,40
08/05/2025	17:17:41,980	30		363,40
			30	363,40
			30	363,40
08/05/2025	17:15:57,699	125		364,00
			125	364,00
			125	364,00
08/05/2025	17:15:28,378	1		364,10
			1	364,10
			1	364,10
08/05/2025	17:13:53,219	30		362,90
			30	362,90
			30	362,90
08/05/2025	17:12:50,705	16		363,50
			4	363,50
			12	363,50
			16	363,50
08/05/2025	17:11:54,972	8		363,50
			8	363,50
			8	363,50
08/05/2025	17:10:37,573	15		363,40
			15	363,40
			15	363,40
08/05/2025	17:10:34,910	85		363,40
			85	363,40
			85	363,40
08/05/2025	17:10:34,649	400		363,40
			400	363,40
			400	363,40
08/05/2025	17:09:52,787	312		363,40
			312	363,40
			312	363,40
08/05/2025	17:09:15,690	10		362,80
			10	362,80
			10	362,80
08/05/2025	17:08:36,571	40		362,80
			40	362,80
			40	362,80
08/05/2025	17:08:33,004	8		362,80
			8	362,80
			8	362,80
08/05/2025	17:08:28,886	40		362,80
			40	362,80
			40	362,80
08/05/2025	17:08:12,827	40		362,70
			40	362,70
			40	362,70
08/05/2025	17:05:59,479	2		362,40
			2	362,40
			2	362,40
08/05/2025	17:05:53,811	160		361,00
			160	361,00
			160	361,00
08/05/2025	17:05:14,440	128		360,90
			128	360,90
			128	360,90
08/05/2025	17:04:55,871	1		360,00
			1	360,00
			1	360,00
08/05/2025	17:03:23,667	14		360,00
			14	360,00
			14	360,00
08/05/2025	17:01:46,132	20		361,00
			20	361,00
			20	361,00
08/05/2025	17:01:34,105	10		360,40
			10	360,40
			10	360,40
08/05/2025	17:01:31,264	188		360,90
			188	360,90
			55	360,90
			133	360,90
08/05/2025	16:59:55,418	14		361,50
			14	361,50
			14	361,50
08/05/2025	16:58:42,206	2		362,00
			2	362,00
			2	362,00
08/05/2025	16:58:37,500	4		362,10
			4	362,10
			4	362,10
08/05/2025	16:57:20,493	2		361,70
			2	361,70
			2	361,70
08/05/2025	16:55:34,160	28		360,60
			28	360,60
			28	360,60
08/05/2025	16:54:26,836	1		361,50
			1	361,50
			1	361,50
08/05/2025	16:54:15,248	7		361,60
			7	361,60
			7	361,60
08/05/2025	16:53:34,952	3		363,40
			3	363,40
			3	363,40
08/05/2025	16:53:03,687	40		362,70
			40	362,70
			40	362,70
08/05/2025	16:52:00,501	10		363,50
			10	363,50
			10	363,50
08/05/2025	16:50:52,851	40		362,70
			40	362,70
			40	362,70
08/05/2025	16:50:48,943	25		362,70
			25	362,70
			25	362,70
08/05/2025	16:50:19,895	15		362,20
			15	362,20
			15	362,20
08/05/2025	16:50:11,515	40		362,70
			40	362,70
			40	362,70
08/05/2025	16:46:03,524	11		362,00
			11	362,00
			11	362,00
08/05/2025	16:40:20,185	3		361,60
			3	361,60
			3	361,60
08/05/2025	16:39:01,817	10		360,70
			10	360,70
			10	360,70
08/05/2025	16:37:11,075	4		360,40
			4	360,40
			4	360,40
08/05/2025	16:36:53,812	46		361,10
			46	361,10
			46	361,10
08/05/2025	16:35:29,177	2		361,60
			2	361,60
			2	361,60
08/05/2025	16:35:01,664	43		362,10
			43	362,10
			43	362,10
08/05/2025	16:34:51,164	27		362,20
			27	362,20
			27	362,20
08/05/2025	16:34:37,448	59		361,80
			59	361,80
			59	361,80
08/05/2025	16:34:26,544	5		360,90
			5	360,90
			5	360,90
08/05/2025	16:33:41,218	1		361,50
			1	361,50
			1	361,50
08/05/2025	16:32:56,473	3		360,80
			3	360,80
			3	360,80
08/05/2025	16:32:04,741	1		361,10
			1	361,10
			1	361,10
08/05/2025	16:30:51,232	6		360,90
			6	360,90
			6	360,90
08/05/2025	16:29:58,292	30		360,10
			30	360,10
			30	360,10
08/05/2025	16:29:55,835	1		360,90
			1	360,90
			1	360,90
08/05/2025	16:29:33,715	1		360,80
			1	360,80
			1	360,80
08/05/2025	16:29:30,297	20		360,80
			20	360,80
			20	360,80
08/05/2025	16:29:23,125	10		360,50
			10	360,50
			10	360,50
08/05/2025	16:26:18,170	1		361,00
			1	361,00
			1	361,00
08/05/2025	16:26:11,882	1		360,10
			1	360,10
			1	360,10
08/05/2025	16:25:28,262	4		361,50
			4	361,50
			4	361,50
08/05/2025	16:24:21,997	30		361,00
			30	361,00
			30	361,00
08/05/2025	16:24:05,166	125		360,60
			125	360,60
			125	360,60
08/05/2025	16:23:16,859	150		360,00
			150	360,00
			150	360,00
08/05/2025	16:22:43,787	51		360,30
			51	360,30
			51	360,30
08/05/2025	16:22:33,060	20		360,20
			20	360,20
			20	360,20
08/05/2025	16:19:53,578	161		359,00
			85	359,00
			10	359,00
			30	359,00
			131	359,00
			66	359,00
08/05/2025	16:18:50,073	400		359,00
			400	359,00
			400	359,00
08/05/2025	16:18:24,288	14		358,70
			14	358,70
			14	358,70
08/05/2025	16:17:48,778	29		358,50
			29	358,50
			29	358,50
08/05/2025	16:17:15,455	1		359,40
			1	359,40
			1	359,40
08/05/2025	16:17:09,504	15		358,60
			15	358,60
			15	358,60
08/05/2025	16:16:33,921	1		359,50
			1	359,50
			1	359,50
08/05/2025	16:16:25,154	29		358,10
			29	358,10
			29	358,10
08/05/2025	16:16:25,024	50		358,10
			50	358,10
			50	358,10
08/05/2025	16:16:16,746	50		358,10
			50	358,10
			50	358,10
08/05/2025	16:15:24,054	1		358,10
			1	358,10
			1	358,10
08/05/2025	16:13:36,215	4		359,70
			4	359,70
			4	359,70
08/05/2025	16:12:51,216	86		358,50
			86	358,50
			86	358,50
08/05/2025	16:12:23,654	10		359,00
			10	359,00
			10	359,00
08/05/2025	16:11:46,943	40		360,00
			40	360,00
			40	360,00
08/05/2025	16:11:31,562	222		360,20
			222	360,20
			222	360,20
08/05/2025	16:10:11,747	5		360,00
			5	360,00
			5	360,00
08/05/2025	16:05:41,499	18		359,30
			18	359,30
			18	359,30
08/05/2025	16:05:07,089	3		360,10
			3	360,10
			3	360,10
08/05/2025	16:04:50,320	3		361,00
			3	361,00
			3	361,00
08/05/2025	16:04:37,611	1		361,30
			1	361,30
			1	361,30
08/05/2025	16:03:11,951	3		360,40
			3	360,40
			3	360,40
08/05/2025	16:02:15,140	15		360,00
			15	360,00
			15	360,00
08/05/2025	16:01:52,579	5		360,00
			5	360,00
			5	360,00
08/05/2025	16:01:49,723	30		360,20
			30	360,20
			30	360,20
08/05/2025	16:00:12,303	25		359,00
			25	359,00
			25	359,00
08/05/2025	16:00:01,871	1		359,60
			1	359,60
			1	359,60

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: 1 703,50
Vente: 1 706,50
Volume: 90 074
+3,21%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 18:26:38

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