Tradegate Exchange

Microsoft Corp.

664

570

399,05

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	14:16:48,329	4		399,05
			4	399,05
			4	399,05
14/05/2025	14:15:15,542	5		399,05
			5	399,05
			5	399,05
14/05/2025	14:11:23,330	10		399,10
			10	399,10
			10	399,10
14/05/2025	14:11:09,728	2		399,10
			2	399,10
			2	399,10
14/05/2025	14:10:20,677	2		398,85
			2	398,85
			2	398,85
14/05/2025	14:09:14,324	7		399,05
			7	399,05
			7	399,05
14/05/2025	14:07:53,712	3		399,05
			3	399,05
			3	399,05
14/05/2025	14:06:19,542	1		398,60
			1	398,60
			1	398,60
14/05/2025	14:06:17,126	1		398,60
			1	398,60
			1	398,60
14/05/2025	14:04:32,256	8		398,65
			8	398,65
			8	398,65
14/05/2025	14:01:25,444	4		398,70
			4	398,70
			4	398,70
14/05/2025	14:00:42,217	1		398,80
			1	398,80
			1	398,80
14/05/2025	14:00:37,713	3		398,65
			3	398,65
			3	398,65
14/05/2025	14:00:07,103	102		398,75
			102	398,75
			102	398,75
14/05/2025	13:59:51,591	1		398,80
			1	398,80
			1	398,80
14/05/2025	13:59:26,781	15		398,95
			15	398,95
			15	398,95
14/05/2025	13:58:57,335	69		398,95
			69	398,95
			69	398,95
14/05/2025	13:55:04,968	118		398,50
			118	398,50
			118	398,50
14/05/2025	13:55:01,625	2		398,70
			2	398,70
			2	398,70
14/05/2025	13:54:50,501	12		398,65
			12	398,65
			12	398,65
14/05/2025	13:54:12,711	50		398,70
			50	398,70
			50	398,70
14/05/2025	13:52:45,786	2		398,70
			2	398,70
			2	398,70
14/05/2025	13:51:58,631	10		398,65
			10	398,65
			10	398,65
14/05/2025	13:51:34,605	5		398,75
			5	398,75
			5	398,75
14/05/2025	13:49:23,412	4		398,55
			4	398,55
			4	398,55
14/05/2025	13:48:47,147	7		398,55
			7	398,55
			7	398,55
14/05/2025	13:48:33,655	3		398,60
			3	398,60
			3	398,60
14/05/2025	13:47:37,662	5		398,45
			5	398,45
			5	398,45
14/05/2025	13:47:35,114	3		398,20
			3	398,20
			3	398,20
14/05/2025	13:47:29,849	20		398,50
			20	398,50
			20	398,50
14/05/2025	13:47:25,138	10		398,50
			10	398,50
			10	398,50
14/05/2025	13:42:29,634	1		398,90
			1	398,90
			1	398,90
14/05/2025	13:42:25,566	10		398,90
			10	398,90
			10	398,90
14/05/2025	13:42:16,743	2		398,45
			2	398,45
			2	398,45
14/05/2025	13:40:36,537	5		398,65
			5	398,65
			5	398,65
14/05/2025	13:39:50,190	3		398,80
			3	398,80
			3	398,80
14/05/2025	13:38:27,078	4		398,50
			4	398,50
			4	398,50
14/05/2025	13:38:14,739	50		398,90
			50	398,90
			50	398,90
14/05/2025	13:34:12,373	3		398,60
			3	398,60
			3	398,60
14/05/2025	13:33:04,304	1		398,80
			1	398,80
			1	398,80
14/05/2025	13:32:28,263	1		398,90
			1	398,90
			1	398,90
14/05/2025	13:32:03,106	15		398,95
			15	398,95
			15	398,95
14/05/2025	13:30:49,798	4		399,00
			4	399,00
			4	399,00
14/05/2025	13:30:08,474	14		398,85
			14	398,85
			14	398,85
14/05/2025	13:30:05,669	18		399,10
			18	399,10
			18	399,10
14/05/2025	13:30:03,436	15		399,10
			15	399,10
			15	399,10
14/05/2025	13:29:57,221	26		399,10
			26	399,10
			26	399,10
14/05/2025	13:29:09,523	2		399,20
			2	399,20
			2	399,20
14/05/2025	13:28:31,962	2		399,25
			2	399,25
			2	399,25
14/05/2025	13:28:26,589	300		399,20
			300	399,20
			300	399,20
14/05/2025	13:28:10,764	72		399,00
			72	399,00
			72	399,00
14/05/2025	13:28:06,025	300		399,10
			300	399,10
			300	399,10
14/05/2025	13:27:48,669	1		399,35
			1	399,35
			1	399,35
14/05/2025	13:27:41,001	160		399,05
			160	399,05
			160	399,05
14/05/2025	13:27:23,542	18		399,05
			18	399,05
			18	399,05
14/05/2025	13:22:01,062	3		399,30
			3	399,30
			3	399,30
14/05/2025	13:21:12,200	9		399,40
			9	399,40
			9	399,40
14/05/2025	13:20:35,774	5		399,35
			5	399,35
			5	399,35
14/05/2025	13:17:15,698	2		399,35
			2	399,35
			2	399,35
14/05/2025	13:17:00,349	118		399,20
			118	399,20
			118	399,20
14/05/2025	13:14:42,517	10		398,85
			10	398,85
			10	398,85
14/05/2025	13:14:35,323	2		399,00
			2	399,00
			2	399,00
14/05/2025	13:13:31,414	1		398,85
			1	398,85
			1	398,85
14/05/2025	13:13:25,917	10		398,95
			10	398,95
			10	398,95
14/05/2025	13:13:24,986	20		398,95
			20	398,95
			20	398,95
14/05/2025	13:13:21,383	5		398,95
			5	398,95
			5	398,95
14/05/2025	13:12:51,846	1		398,95
			1	398,95
			1	398,95
14/05/2025	13:11:51,059	1		398,70
			1	398,70
			1	398,70
14/05/2025	13:11:44,523	1		398,70
			1	398,70
			1	398,70
14/05/2025	13:11:22,864	15		398,70
			15	398,70
			15	398,70
14/05/2025	13:11:22,675	9		398,70
			9	398,70
			9	398,70
14/05/2025	13:10:42,567	12		398,85
			12	398,85
			12	398,85
14/05/2025	13:09:31,444	2		399,00
			2	399,00
			2	399,00
14/05/2025	13:09:12,420	3		399,00
			3	399,00
			3	399,00
14/05/2025	13:08:50,290	10		398,85
			10	398,85
			10	398,85
14/05/2025	13:08:25,835	3		398,60
			1	398,60
			3	398,60
			2	398,60
14/05/2025	13:08:06,065	9		398,85
			9	398,85
			9	398,85
14/05/2025	13:07:52,925	11		398,80
			11	398,80
			11	398,80
14/05/2025	13:05:32,653	2		398,85
			2	398,85
			2	398,85
14/05/2025	13:05:03,981	1		398,55
			1	398,55
			1	398,55
14/05/2025	13:02:38,026	5		398,90
			5	398,90
			5	398,90
14/05/2025	12:55:19,493	2		397,65
			2	397,65
			2	397,65
14/05/2025	12:53:27,193	300		398,10
			300	398,10
			300	398,10
14/05/2025	12:52:51,454	9		397,65
			9	397,65
			9	397,65
14/05/2025	12:50:40,373	6		397,75
			6	397,75
			6	397,75
14/05/2025	12:50:24,425	10		398,05
			10	398,05
			10	398,05
14/05/2025	12:46:45,372	1		397,65
			1	397,65
			1	397,65
14/05/2025	12:46:13,459	80		398,05
			80	398,05
			80	398,05
14/05/2025	12:46:03,326	50		398,05
			49	398,05
			1	398,05
			50	398,05
14/05/2025	12:46:01,532	10		397,70
			10	397,70
			10	397,70
14/05/2025	12:40:57,557	13		397,85
			13	397,85
			13	397,85
14/05/2025	12:39:48,624	2		397,75
			2	397,75
			2	397,75
14/05/2025	12:39:05,156	2		397,75
			2	397,75
			2	397,75
14/05/2025	12:38:59,130	8		397,50
			8	397,50
			8	397,50
14/05/2025	12:38:51,670	11		397,75
			11	397,75
			11	397,75
14/05/2025	12:37:31,906	2		397,45
			2	397,45
			2	397,45
14/05/2025	12:36:52,550	150		397,45
			150	397,45
			150	397,45
14/05/2025	12:35:57,542	1		397,50
			1	397,50
			1	397,50
14/05/2025	12:34:52,924	13		397,50
			13	397,50
			13	397,50
14/05/2025	12:34:48,867	7		397,50
			7	397,50
			7	397,50
14/05/2025	12:33:35,764	4		397,00
			4	397,00
			4	397,00
14/05/2025	12:32:22,199	1		396,95
			1	396,95
			1	396,95
14/05/2025	12:31:11,920	1		397,35
			1	397,35
			1	397,35
14/05/2025	12:30:25,309	700		397,50
			700	397,50
			700	397,50
14/05/2025	12:29:27,812	300		397,30
			300	397,30
			300	397,30
14/05/2025	12:29:02,546	7		397,35
			7	397,35
			7	397,35
14/05/2025	12:28:05,163	13		397,35
			13	397,35
			13	397,35
14/05/2025	12:27:18,776	8		397,40
			8	397,40
			8	397,40
14/05/2025	12:26:55,363	3		397,45
			3	397,45
			3	397,45
14/05/2025	12:26:43,563	1		397,50
			1	397,50
			1	397,50
14/05/2025	12:26:19,977	20		397,45
			20	397,45
			20	397,45
14/05/2025	12:26:00,782	1		397,45
			1	397,45
			1	397,45
14/05/2025	12:24:50,384	10		397,20
			10	397,20
			10	397,20
14/05/2025	12:24:35,175	1		396,75
			1	396,75
			1	396,75
14/05/2025	12:24:22,091	25		397,20
			25	397,20
			25	397,20
14/05/2025	12:23:14,119	17		396,70
			10	396,70
			17	396,70
			7	396,70
14/05/2025	12:22:34,666	2		396,95
			2	396,95
			2	396,95
14/05/2025	12:21:29,627	2		396,95
			2	396,95
			2	396,95
14/05/2025	12:20:48,663	4		396,75
			4	396,75
			4	396,75
14/05/2025	12:20:48,255	35		396,75
			35	396,75
			35	396,75
14/05/2025	12:20:06,678	3		396,75
			3	396,75
			3	396,75
14/05/2025	12:18:33,608	5		396,25
			5	396,25
			5	396,25
14/05/2025	12:14:52,818	10		396,35
			10	396,35
			10	396,35
14/05/2025	12:13:56,055	8		396,35
			8	396,35
			8	396,35
14/05/2025	12:12:40,696	66		396,15
			66	396,15
			66	396,15
14/05/2025	12:09:52,456	10		396,15
			10	396,15
			10	396,15
14/05/2025	12:09:41,220	3		395,85
			3	395,85
			3	395,85
14/05/2025	12:09:01,730	5		396,20
			5	396,20
			5	396,20
14/05/2025	12:08:59,964	1		396,20
			1	396,20
			1	396,20
14/05/2025	12:06:57,533	2		396,35
			2	396,35
			2	396,35
14/05/2025	12:05:11,842	50		395,85
			13	395,85
			37	395,85
			50	395,85
14/05/2025	12:04:38,770	2		395,95
			2	395,95
			2	395,95
14/05/2025	12:03:25,313	13		396,35
			13	396,35
			13	396,35
14/05/2025	12:02:46,336	6		395,90
			6	395,90
			6	395,90
14/05/2025	12:02:38,008	3		396,35
			3	396,35
			3	396,35
14/05/2025	12:02:35,273	4		395,90
			4	395,90
			4	395,90
14/05/2025	12:01:37,747	2		396,30
			2	396,30
			2	396,30
14/05/2025	11:59:10,893	545		396,40
			545	396,40
			545	396,40
14/05/2025	11:58:27,126	8		396,40
			8	396,40
			8	396,40
14/05/2025	11:58:14,222	100		396,40
			100	396,40
			100	396,40
14/05/2025	11:57:57,292	30		396,25
			30	396,25
			30	396,25
14/05/2025	11:57:42,768	218		396,65
			18	396,65
			200	396,65
			40	396,65
			178	396,65
14/05/2025	11:57:14,899	300		396,60
			300	396,60
			300	396,60
14/05/2025	11:55:50,402	11		396,10
			11	396,10
			11	396,10
14/05/2025	11:54:24,313	1		396,00
			1	396,00
			1	396,00
14/05/2025	11:51:43,052	26		396,35
			26	396,35
			26	396,35
14/05/2025	11:51:06,599	1		396,35
			1	396,35
			1	396,35
14/05/2025	11:51:05,100	50		396,35
			50	396,35
			50	396,35
14/05/2025	11:48:36,962	150		395,85
			150	395,85
			150	395,85
14/05/2025	11:48:34,229	10		396,30
			10	396,30
			10	396,30
14/05/2025	11:47:24,012	10		396,35
			10	396,35
			10	396,35
14/05/2025	11:46:59,857	8		396,55
			8	396,55
			8	396,55
14/05/2025	11:46:23,907	10		396,55
			10	396,55
			10	396,55
14/05/2025	11:44:53,313	1		396,40
			1	396,40
			1	396,40
14/05/2025	11:43:48,905	20		396,50
			20	396,50
			20	396,50
14/05/2025	11:42:30,356	2		396,35
			2	396,35
			2	396,35
14/05/2025	11:41:53,944	21		396,60
			21	396,60
			21	396,60
14/05/2025	11:39:47,418	1		396,70
			1	396,70
			1	396,70
14/05/2025	11:36:49,498	300		396,45
			300	396,45
			300	396,45
14/05/2025	11:36:39,458	300		396,45
			300	396,45
			300	396,45
14/05/2025	11:34:47,100	220		396,80
			220	396,80
			220	396,80
14/05/2025	11:34:35,263	13		396,85
			13	396,85
			13	396,85
14/05/2025	11:32:11,808	1		396,70
			1	396,70
			1	396,70
14/05/2025	11:30:34,870	3		396,40
			3	396,40
			3	396,40
14/05/2025	11:30:17,667	1		396,70
			1	396,70
			1	396,70
14/05/2025	11:29:54,225	15		396,40
			15	396,40
			15	396,40
14/05/2025	11:29:33,699	1		396,70
			1	396,70
			1	396,70
14/05/2025	11:28:52,825	1		396,65
			1	396,65
			1	396,65
14/05/2025	11:28:50,515	5		396,65
			5	396,65
			5	396,65
14/05/2025	11:28:48,180	5		396,65
			5	396,65
			5	396,65
14/05/2025	11:28:19,703	4		396,60
			4	396,60
			4	396,60
14/05/2025	11:26:37,065	1		396,40
			1	396,40
			1	396,40
14/05/2025	11:26:13,213	1		396,50
			1	396,50
			1	396,50
14/05/2025	11:24:19,618	300		395,95
			300	395,95
			300	395,95
14/05/2025	11:23:53,784	15		395,85
			15	395,85
			15	395,85
14/05/2025	11:22:45,590	200		395,75
			200	395,75
			200	395,75
14/05/2025	11:22:21,321	1		395,60
			1	395,60
			1	395,60
14/05/2025	11:22:14,643	300		395,90
			300	395,90
			300	395,90
14/05/2025	11:22:14,527	3		395,60
			3	395,60
			3	395,60
14/05/2025	11:21:30,518	125		395,95
			125	395,95
			125	395,95
14/05/2025	11:21:27,536	400		395,85
			400	395,85
			400	395,85
14/05/2025	11:20:59,064	300		395,75
			300	395,75
			300	395,75
14/05/2025	11:20:58,686	5		396,05
			5	396,05
			5	396,05
14/05/2025	11:20:48,017	10		396,00
			10	396,00
			10	396,00
14/05/2025	11:20:37,728	100		396,05
			100	396,05
			100	396,05
14/05/2025	11:19:10,739	5		396,35
			1	396,35
			4	396,35
			5	396,35
14/05/2025	11:17:36,777	1		396,10
			1	396,10
			1	396,10
14/05/2025	11:16:23,135	2		395,65
			2	395,65
			2	395,65
14/05/2025	11:15:47,462	50		395,85
			50	395,85
			50	395,85
14/05/2025	11:15:43,656	2		395,95
			2	395,95
			2	395,95
14/05/2025	11:15:37,485	143		395,90
			71	395,90
			143	395,90
			22	395,90
			50	395,90
14/05/2025	11:14:56,436	320		396,00
			20	396,00
			300	396,00
			320	396,00
14/05/2025	11:14:56,338	8		396,00
			8	396,00
			8	396,00
14/05/2025	11:14:16,862	24		396,25
			24	396,25
			24	396,25
14/05/2025	11:13:32,565	10		396,65
			10	396,65
			10	396,65
14/05/2025	11:13:29,527	1		396,30
			1	396,30
			1	396,30
14/05/2025	11:12:16,397	20		396,30
			20	396,30
			20	396,30
14/05/2025	11:12:10,859	150		396,65
			150	396,65
			150	396,65
14/05/2025	11:12:01,518	3		396,65
			3	396,65
			3	396,65
14/05/2025	11:10:52,073	12		396,55
			12	396,55
			7	396,55
			5	396,55
14/05/2025	11:05:28,159	2		396,50
			2	396,50
			2	396,50
14/05/2025	11:05:26,447	1		396,50
			1	396,50
			1	396,50
14/05/2025	11:04:54,930	53		396,30
			53	396,30
			53	396,30
14/05/2025	11:04:32,571	1		396,35
			1	396,35
			1	396,35
14/05/2025	11:03:51,276	14		396,50
			14	396,50
			14	396,50
14/05/2025	11:03:39,631	25		396,80
			25	396,80
			25	396,80
14/05/2025	11:03:38,991	3		396,80
			3	396,80
			3	396,80
14/05/2025	11:03:34,494	20		396,55
			20	396,55
			20	396,55
14/05/2025	11:03:00,287	5		396,65
			5	396,65
			5	396,65
14/05/2025	11:02:42,654	40		396,80
			40	396,80
			40	396,80
14/05/2025	11:02:29,424	3		396,55
			3	396,55
			3	396,55
14/05/2025	11:02:16,719	5		396,65
			5	396,65
			5	396,65
14/05/2025	11:01:07,740	1		397,00
			1	397,00
			1	397,00
14/05/2025	11:01:00,286	1		396,95
			1	396,95
			1	396,95
14/05/2025	11:00:44,690	19		396,60
			19	396,60
			19	396,60
14/05/2025	11:00:13,902	32		396,75
			32	396,75
			32	396,75
14/05/2025	10:59:30,735	2		396,65
			2	396,65
			2	396,65
14/05/2025	10:59:30,216	10		396,65
			10	396,65
			10	396,65
14/05/2025	10:58:33,718	127		396,55
			127	396,55
			127	396,55
14/05/2025	10:58:13,678	1		396,50
			1	396,50
			1	396,50
14/05/2025	10:57:53,353	100		396,25
			100	396,25
			80	396,25
			20	396,25
14/05/2025	10:57:36,424	2		396,50
			2	396,50
			2	396,50
14/05/2025	10:55:05,056	13		396,90
			13	396,90
			13	396,90
14/05/2025	10:54:15,635	3		396,50
			3	396,50
			3	396,50
14/05/2025	10:54:00,192	10		396,55
			10	396,55
			10	396,55
14/05/2025	10:52:44,471	10		396,80
			10	396,80
			10	396,80
14/05/2025	10:52:21,087	25		396,80
			25	396,80
			25	396,80
14/05/2025	10:52:16,870	1		396,80
			1	396,80
			1	396,80
14/05/2025	10:51:05,637	4		396,70
			4	396,70
			4	396,70
14/05/2025	10:51:05,440	25		396,90
			25	396,90
			25	396,90
14/05/2025	10:51:00,207	150		396,65
			150	396,65
			150	396,65
14/05/2025	10:50:39,348	150		396,60
			150	396,60
			150	396,60
14/05/2025	10:49:45,160	13		396,60
			13	396,60
			13	396,60
14/05/2025	10:49:07,838	89		396,55
			89	396,55
			89	396,55
14/05/2025	10:47:31,519	5		396,50
			5	396,50
			5	396,50
14/05/2025	10:46:44,339	46		396,60
			46	396,60
			46	396,60
14/05/2025	10:46:22,501	5		396,95
			5	396,95
			5	396,95
14/05/2025	10:46:08,733	30		397,00
			30	397,00
			30	397,00
14/05/2025	10:44:46,606	5		397,05
			5	397,05
			5	397,05
14/05/2025	10:44:14,697	11		396,80
			11	396,80
			11	396,80
14/05/2025	10:44:02,114	8		396,80
			8	396,80
			8	396,80
14/05/2025	10:43:51,253	1		397,05
			1	397,05
			1	397,05
14/05/2025	10:43:13,357	8		397,00
			8	397,00
			8	397,00
14/05/2025	10:42:44,090	39		396,45
			39	396,45
			39	396,45
14/05/2025	10:42:23,651	30		396,40
			30	396,40
			30	396,40
14/05/2025	10:41:28,939	20		396,30
			20	396,30
			15	396,30
			5	396,30
14/05/2025	10:41:28,866	1		396,30
			1	396,30
			1	396,30
14/05/2025	10:40:18,857	33		396,55
			2	396,55
			3	396,55
			1	396,55
			30	396,55
			30	396,55
14/05/2025	10:39:32,203	300		396,55
			16	396,55
			300	396,55
			284	396,55
14/05/2025	10:39:32,110	10		396,55
			10	396,55
			10	396,55
14/05/2025	10:38:15,621	8		396,95
			8	396,95
			8	396,95
14/05/2025	10:38:02,195	30		397,00
			30	397,00
			30	397,00
14/05/2025	10:37:53,448	40		397,10
			40	397,10
			40	397,10
14/05/2025	10:37:50,020	8		397,10
			8	397,10
			8	397,10
14/05/2025	10:37:46,513	5		397,10
			5	397,10
			5	397,10
14/05/2025	10:37:34,003	6		396,90
			6	396,90
			6	396,90
14/05/2025	10:37:23,906	26		397,10
			26	397,10
			26	397,10
14/05/2025	10:37:14,218	80		397,20
			80	397,20
			80	397,20
14/05/2025	10:37:13,642	15		397,20
			15	397,20
			15	397,20
14/05/2025	10:36:58,037	12		397,25
			12	397,25
			12	397,25
14/05/2025	10:36:36,038	8		397,15
			8	397,15
			8	397,15
14/05/2025	10:36:33,500	13		397,15
			13	397,15
			13	397,15
14/05/2025	10:36:32,208	15		397,35
			15	397,35
			15	397,35
14/05/2025	10:36:15,222	100		396,95
			100	396,95
			100	396,95
14/05/2025	10:36:04,992	9		397,20
			9	397,20
			9	397,20
14/05/2025	10:35:00,078	3		396,90
			3	396,90
			3	396,90
14/05/2025	10:34:44,963	1		397,10
			1	397,10
			1	397,10
14/05/2025	10:33:57,347	5		396,75
			5	396,75
			5	396,75
14/05/2025	10:33:57,256	8		396,75
			8	396,75
			8	396,75
14/05/2025	10:33:57,191	50		397,00
			50	397,00
			50	397,00
14/05/2025	10:33:43,058	104		397,30
			104	397,30
			104	397,30
14/05/2025	10:33:40,087	12		397,10
			12	397,10
			12	397,10
14/05/2025	10:33:39,604	23		397,30
			23	397,30
			23	397,30
14/05/2025	10:33:20,711	25		397,40
			25	397,40
			25	397,40
14/05/2025	10:32:33,207	2		397,10
			2	397,10
			2	397,10
14/05/2025	10:31:26,974	30		397,45
			1	397,45
			30	397,45
			29	397,45
14/05/2025	10:30:37,417	300		397,25
			300	397,25
			300	397,25
14/05/2025	10:30:26,182	6		397,05
			6	397,05
			6	397,05
14/05/2025	10:29:27,329	3		397,40
			3	397,40
			3	397,40
14/05/2025	10:29:21,706	13		397,05
			13	397,05
			13	397,05
14/05/2025	10:29:12,208	6		397,30
			6	397,30
			6	397,30
14/05/2025	10:28:57,318	5		397,05
			5	397,05
			5	397,05
14/05/2025	10:27:27,978	13		397,05
			13	397,05
			13	397,05
14/05/2025	10:27:15,798	31		397,05
			31	397,05
			31	397,05
14/05/2025	10:27:03,582	8		397,15
			8	397,15
			8	397,15
14/05/2025	10:26:04,256	8		397,35
			8	397,35
			8	397,35
14/05/2025	10:25:58,864	250		397,40
			250	397,40
			250	397,40
14/05/2025	10:25:17,803	23		397,25
			23	397,25
			23	397,25
14/05/2025	10:25:01,309	20		397,10
			20	397,10
			20	397,10
14/05/2025	10:25:01,204	6		397,10
			6	397,10
			6	397,10
14/05/2025	10:24:02,015	22		397,50
			22	397,50
			22	397,50
14/05/2025	10:24:01,153	6		397,50
			6	397,50
			6	397,50
14/05/2025	10:22:50,575	10		397,60
			10	397,60
			10	397,60
14/05/2025	10:22:27,501	5		397,65
			5	397,65
			5	397,65
14/05/2025	10:22:23,869	15		397,90
			15	397,90
			15	397,90
14/05/2025	10:22:05,994	40		397,45
			40	397,45
			40	397,45
14/05/2025	10:22:05,921	16		397,45
			16	397,45
			16	397,45
14/05/2025	10:21:57,933	33		397,80
			33	397,80
			33	397,80
14/05/2025	10:21:56,432	10		397,80
			10	397,80
			10	397,80
14/05/2025	10:21:45,906	6		398,00
			6	398,00
			6	398,00
14/05/2025	10:20:32,657	3		398,20
			3	398,20
			3	398,20
14/05/2025	10:19:41,468	3		397,85
			3	397,85
			3	397,85
14/05/2025	10:19:34,461	9		398,25
			9	398,25
			9	398,25
14/05/2025	10:19:17,275	2		398,25
			2	398,25
			2	398,25
14/05/2025	10:18:55,911	30		398,25
			30	398,25
			30	398,25
14/05/2025	10:18:50,112	3		397,90
			3	397,90
			3	397,90
14/05/2025	10:18:00,647	1		397,95
			1	397,95
			1	397,95
14/05/2025	10:17:51,928	11		397,95
			11	397,95
			11	397,95
14/05/2025	10:16:49,358	150		398,30
			150	398,30
			150	398,30
14/05/2025	10:16:41,186	7		398,35
			7	398,35
			7	398,35
14/05/2025	10:16:17,776	100		398,35
			100	398,35
			100	398,35
14/05/2025	10:16:16,689	4		398,15
			4	398,15
			4	398,15
14/05/2025	10:15:57,063	6		398,45
			6	398,45
			6	398,45
14/05/2025	10:15:25,396	3		398,70
			3	398,70
			3	398,70
14/05/2025	10:15:25,027	13		398,50
			13	398,50
			13	398,50
14/05/2025	10:15:19,942	3		398,50
			3	398,50
			3	398,50
14/05/2025	10:13:56,249	6		398,35
			6	398,35
			6	398,35
14/05/2025	10:13:39,535	12		398,50
			12	398,50
			12	398,50
14/05/2025	10:12:13,961	12		398,00
			12	398,00
			12	398,00
14/05/2025	10:10:52,495	50		397,75
			50	397,75
			50	397,75
14/05/2025	10:10:44,964	3		398,00
			3	398,00
			3	398,00
14/05/2025	10:10:19,634	3		397,90
			3	397,90
			3	397,90
14/05/2025	10:09:06,300	144		398,15
			144	398,15
			144	398,15
14/05/2025	10:09:01,135	10		397,90
			10	397,90
			10	397,90
14/05/2025	10:08:55,248	18		397,80
			18	397,80
			18	397,80
14/05/2025	10:08:15,147	50		397,90
			50	397,90
			50	397,90
14/05/2025	10:08:15,049	50		398,00
			50	398,00
			50	398,00
14/05/2025	10:08:14,889	9		398,05
			9	398,05
			9	398,05

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

Nvidia Corp.

Achat: 119,52 / Vente: 119,56
Volume: 525 709
+2,93%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 14:17:10

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