Tradegate Exchange

MicroStrategy Inc.

1154

941

350,90

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	18:05:49,281	1		350,90
			1	350,90
			1	350,90
02/05/2025	18:05:20,952	10		350,90
			10	350,90
			10	350,90
02/05/2025	18:05:11,484	12		350,90
			12	350,90
			12	350,90
02/05/2025	18:04:26,259	5		350,30
			5	350,30
			5	350,30
02/05/2025	18:04:25,154	19		350,70
			19	350,70
			19	350,70
02/05/2025	18:04:24,733	16		350,30
			16	350,30
			16	350,30
02/05/2025	18:04:10,450	464		350,00
			19	350,00
			300	350,00
			445	350,00
			164	350,00
02/05/2025	18:03:29,549	400		350,00
			2	350,00
			28	350,00
			4	350,00
			20	350,00
			10	350,00
			25	350,00
			2	350,00
			5	350,00
			6	350,00
			21	350,00
			30	350,00
			30	350,00
			400	350,00
			10	350,00
			58	350,00
			55	350,00
			9	350,00
			25	350,00
			5	350,00
			10	350,00
			20	350,00
			25	350,00
02/05/2025	18:03:20,819	25		350,00
			25	350,00
			2	350,00
			20	350,00
			3	350,00
02/05/2025	18:03:20,755	2		350,00
			1	350,00
			2	350,00
			1	350,00
02/05/2025	18:03:04,453	4		349,60
			4	349,60
			4	349,60
02/05/2025	18:01:13,740	390		349,90
			390	349,90
			390	349,90
02/05/2025	18:01:04,822	25		349,50
			25	349,50
			18	349,50
			7	349,50
02/05/2025	18:00:40,836	1		349,80
			1	349,80
			1	349,80
02/05/2025	17:58:20,212	7		349,40
			7	349,40
			7	349,40
02/05/2025	17:58:19,946	50		349,40
			50	349,40
			50	349,40
02/05/2025	17:56:59,974	1		349,40
			1	349,40
			1	349,40
02/05/2025	17:55:14,182	200		349,10
			200	349,10
			200	349,10
02/05/2025	17:54:34,973	1		348,70
			1	348,70
			1	348,70
02/05/2025	17:54:33,113	9		347,70
			9	347,70
			9	347,70
02/05/2025	17:54:21,393	3		347,70
			3	347,70
			3	347,70
02/05/2025	17:54:12,634	1		348,70
			1	348,70
			1	348,70
02/05/2025	17:53:26,912	50		348,50
			50	348,50
			50	348,50
02/05/2025	17:53:21,157	45		349,00
			8	349,00
			37	349,00
			45	349,00
02/05/2025	17:51:07,073	9		348,40
			9	348,40
			9	348,40
02/05/2025	17:49:09,869	40		348,90
			40	348,90
			40	348,90
02/05/2025	17:48:58,408	25		349,40
			25	349,40
			5	349,40
			20	349,40
02/05/2025	17:48:39,320	10		348,80
			10	348,80
			10	348,80
02/05/2025	17:48:08,572	10		349,00
			10	349,00
			10	349,00
02/05/2025	17:47:18,534	7		349,00
			7	349,00
			7	349,00
02/05/2025	17:46:55,241	105		348,80
			100	348,80
			105	348,80
			5	348,80
02/05/2025	17:45:53,022	25		348,70
			25	348,70
			25	348,70
02/05/2025	17:45:42,037	5		348,10
			5	348,10
			5	348,10
02/05/2025	17:44:46,578	10		348,40
			10	348,40
			10	348,40
02/05/2025	17:44:00,575	5		348,40
			5	348,40
			5	348,40
02/05/2025	17:43:26,232	4		348,30
			4	348,30
			4	348,30
02/05/2025	17:42:49,692	10		348,40
			10	348,40
			10	348,40
02/05/2025	17:41:27,478	4		348,90
			4	348,90
			4	348,90
02/05/2025	17:41:15,263	98		348,30
			98	348,30
			98	348,30
02/05/2025	17:41:01,272	4		348,10
			4	348,10
			4	348,10
02/05/2025	17:39:56,561	9		348,20
			9	348,20
			9	348,20
02/05/2025	17:39:55,002	43		347,70
			43	347,70
			43	347,70
02/05/2025	17:39:14,903	1		347,60
			1	347,60
			1	347,60
02/05/2025	17:34:28,848	25		348,30
			25	348,30
			25	348,30
02/05/2025	17:34:28,784	1 065		348,20
			1	348,20
			60	348,20
			65	348,20
			1 000	348,20
			100	348,20
			904	348,20
02/05/2025	17:34:02,184	500		347,90
			500	347,90
			500	347,90
02/05/2025	17:34:02,147	50		347,80
			50	347,80
			50	347,80
02/05/2025	17:33:56,937	8		347,50
			8	347,50
			8	347,50
02/05/2025	17:33:19,488	50		347,20
			50	347,20
			50	347,20
02/05/2025	17:31:32,187	7		346,80
			7	346,80
			7	346,80
02/05/2025	17:31:22,691	25		347,00
			25	347,00
			25	347,00
02/05/2025	17:31:22,618	70		346,90
			70	346,90
			70	346,90
02/05/2025	17:31:20,449	2		347,70
			2	347,70
			2	347,70
02/05/2025	17:31:14,542	30		346,70
			30	346,70
			30	346,70
02/05/2025	17:30:33,584	35		345,90
			35	345,90
			35	345,90
02/05/2025	17:28:55,846	2		346,90
			2	346,90
			2	346,90
02/05/2025	17:27:26,827	120		346,10
			120	346,10
			117	346,10
			3	346,10
02/05/2025	17:27:03,456	50		346,70
			50	346,70
			50	346,70
02/05/2025	17:26:48,162	10		347,30
			10	347,30
			10	347,30
02/05/2025	17:26:30,138	20		347,30
			20	347,30
			20	347,30
02/05/2025	17:26:27,024	3		346,90
			3	346,90
			3	346,90
02/05/2025	17:25:25,128	14		347,60
			14	347,60
			14	347,60
02/05/2025	17:25:25,026	39		347,10
			39	347,10
			39	347,10
02/05/2025	17:25:22,832	7		347,60
			7	347,60
			7	347,60
02/05/2025	17:23:41,456	4		346,70
			4	346,70
			4	346,70
02/05/2025	17:22:08,072	5		347,60
			5	347,60
			5	347,60
02/05/2025	17:21:18,980	15		346,60
			15	346,60
			15	346,60
02/05/2025	17:20:51,377	20		347,80
			20	347,80
			20	347,80
02/05/2025	17:19:50,319	2		347,40
			2	347,40
			2	347,40
02/05/2025	17:18:17,847	1		347,20
			1	347,20
			1	347,20
02/05/2025	17:17:06,898	1		347,80
			1	347,80
			1	347,80
02/05/2025	17:16:55,628	1		347,50
			1	347,50
			1	347,50
02/05/2025	17:16:46,882	6		347,50
			6	347,50
			6	347,50
02/05/2025	17:16:35,589	43		347,90
			43	347,90
			43	347,90
02/05/2025	17:16:33,634	42		347,90
			42	347,90
			42	347,90
02/05/2025	17:16:31,702	41		347,90
			41	347,90
			41	347,90
02/05/2025	17:15:27,405	6		346,80
			6	346,80
			6	346,80
02/05/2025	17:14:09,949	1		347,20
			1	347,20
			1	347,20
02/05/2025	17:11:50,701	1		347,50
			1	347,50
			1	347,50
02/05/2025	17:10:55,927	1		347,90
			1	347,90
			1	347,90
02/05/2025	17:10:32,544	1		347,90
			1	347,90
			1	347,90
02/05/2025	17:10:29,890	18		347,30
			18	347,30
			18	347,30
02/05/2025	17:08:15,429	6		347,00
			6	347,00
			6	347,00
02/05/2025	17:07:51,903	10		347,00
			10	347,00
			10	347,00
02/05/2025	17:07:33,635	11		347,80
			11	347,80
			4	347,80
			7	347,80
02/05/2025	17:07:17,951	3		347,70
			3	347,70
			3	347,70
02/05/2025	17:05:06,760	13		347,90
			13	347,90
			13	347,90
02/05/2025	17:05:06,307	6		347,00
			6	347,00
			6	347,00
02/05/2025	17:04:47,489	2		347,60
			2	347,60
			2	347,60
02/05/2025	17:04:43,538	6		346,80
			6	346,80
			6	346,80
02/05/2025	17:03:36,796	3		348,00
			3	348,00
			3	348,00
02/05/2025	17:01:13,083	13		348,00
			13	348,00
			13	348,00
02/05/2025	17:01:04,208	10		348,00
			5	348,00
			10	348,00
			5	348,00
02/05/2025	17:00:55,279	2		348,40
			1	348,40
			2	348,40
			1	348,40
02/05/2025	16:59:33,599	28		347,90
			28	347,90
			28	347,90
02/05/2025	16:58:51,008	15		346,50
			15	346,50
			15	346,50
02/05/2025	16:58:36,410	210		347,40
			210	347,40
			210	347,40
02/05/2025	16:58:08,737	192		347,00
			30	347,00
			192	347,00
			162	347,00
02/05/2025	16:56:13,904	10		347,00
			10	347,00
			10	347,00
02/05/2025	16:55:54,619	30		346,90
			30	346,90
			30	346,90
02/05/2025	16:54:49,519	3		346,40
			3	346,40
			3	346,40
02/05/2025	16:54:45,815	10		346,90
			10	346,90
			10	346,90
02/05/2025	16:54:33,210	1		346,90
			1	346,90
			1	346,90
02/05/2025	16:54:26,169	16		346,30
			16	346,30
			16	346,30
02/05/2025	16:54:09,653	100		346,00
			100	346,00
			100	346,00
02/05/2025	16:53:35,664	10		344,60
			10	344,60
			10	344,60
02/05/2025	16:52:17,508	30		345,50
			30	345,50
			30	345,50
02/05/2025	16:52:12,011	15		344,90
			15	344,90
			15	344,90
02/05/2025	16:51:58,555	10		345,50
			10	345,50
			10	345,50
02/05/2025	16:51:29,413	2		345,40
			2	345,40
			2	345,40
02/05/2025	16:50:15,786	15		345,90
			15	345,90
			9	345,90
			6	345,90
02/05/2025	16:49:27,155	10		345,00
			10	345,00
			10	345,00
02/05/2025	16:48:28,143	1		344,90
			1	344,90
			1	344,90
02/05/2025	16:48:08,079	2		344,90
			2	344,90
			2	344,90
02/05/2025	16:47:10,076	10		345,30
			10	345,30
			10	345,30
02/05/2025	16:46:20,192	17		344,30
			17	344,30
			17	344,30
02/05/2025	16:44:46,808	2		343,60
			2	343,60
			2	343,60
02/05/2025	16:44:02,575	270		343,20
			270	343,20
			270	343,20
02/05/2025	16:43:29,428	10		343,00
			10	343,00
			10	343,00
02/05/2025	16:43:06,029	10		343,50
			10	343,50
			10	343,50
02/05/2025	16:42:56,826	2		343,30
			2	343,30
			2	343,30
02/05/2025	16:42:35,053	13		343,50
			13	343,50
			13	343,50
02/05/2025	16:42:01,572	1		342,40
			1	342,40
			1	342,40
02/05/2025	16:41:56,795	6		343,10
			6	343,10
			6	343,10
02/05/2025	16:41:51,555	7		343,90
			7	343,90
			7	343,90
02/05/2025	16:41:05,383	3		344,20
			3	344,20
			3	344,20
02/05/2025	16:40:53,592	13		343,10
			13	343,10
			13	343,10
02/05/2025	16:40:50,661	30		344,00
			30	344,00
			30	344,00
02/05/2025	16:39:53,109	2		343,30
			2	343,30
			2	343,30
02/05/2025	16:39:22,590	3		343,90
			3	343,90
			3	343,90
02/05/2025	16:38:57,704	8		345,60
			7	345,60
			1	345,60
			3	345,60
			5	345,60
02/05/2025	16:37:36,146	50		345,60
			50	345,60
			50	345,60
02/05/2025	16:36:47,330	1		345,40
			1	345,40
			1	345,40
02/05/2025	16:36:15,813	100		343,70
			100	343,70
			100	343,70
02/05/2025	16:36:15,593	5		344,00
			5	344,00
			5	344,00
02/05/2025	16:34:36,173	1		342,60
			1	342,60
			1	342,60
02/05/2025	16:34:36,098	3		342,60
			3	342,60
			3	342,60
02/05/2025	16:33:57,321	40		342,40
			40	342,40
			40	342,40
02/05/2025	16:33:47,815	50		342,20
			50	342,20
			50	342,20
02/05/2025	16:31:34,553	3		342,00
			3	342,00
			3	342,00
02/05/2025	16:31:00,987	9		342,00
			9	342,00
			9	342,00
02/05/2025	16:30:49,243	197		342,00
			25	342,00
			2	342,00
			155	342,00
			15	342,00
			197	342,00
02/05/2025	16:30:30,307	10		342,20
			10	342,20
			10	342,20
02/05/2025	16:30:10,014	5		342,10
			5	342,10
			5	342,10
02/05/2025	16:30:08,115	57		342,50
			57	342,50
			57	342,50
02/05/2025	16:29:50,241	30		343,00
			30	343,00
			30	343,00
02/05/2025	16:28:05,024	2		343,60
			2	343,60
			2	343,60
02/05/2025	16:25:54,771	1		342,10
			1	342,10
			1	342,10
02/05/2025	16:25:48,363	50		342,80
			50	342,80
			50	342,80
02/05/2025	16:25:22,514	41		342,60
			41	342,60
			41	342,60
02/05/2025	16:24:27,812	325		342,00
			25	342,00
			300	342,00
			295	342,00
			30	342,00
02/05/2025	16:23:07,389	400		342,00
			400	342,00
			400	342,00
02/05/2025	16:22:43,986	4		342,40
			4	342,40
			4	342,40
02/05/2025	16:22:37,810	2		342,50
			2	342,50
			2	342,50
02/05/2025	16:19:07,542	52		343,00
			52	343,00
			52	343,00
02/05/2025	16:19:06,140	25		343,00
			25	343,00
			25	343,00
02/05/2025	16:17:44,903	10		343,80
			10	343,80
			10	343,80
02/05/2025	16:17:04,557	10		343,90
			10	343,90
			10	343,90
02/05/2025	16:16:56,010	3		343,00
			3	343,00
			3	343,00
02/05/2025	16:16:33,899	1		342,90
			1	342,90
			1	342,90
02/05/2025	16:16:29,312	10		342,10
			10	342,10
			10	342,10
02/05/2025	16:15:41,898	9		343,10
			9	343,10
			9	343,10
02/05/2025	16:15:22,829	5		343,80
			5	343,80
			5	343,80
02/05/2025	16:14:39,147	55		342,50
			55	342,50
			55	342,50
02/05/2025	16:14:23,916	49		344,10
			49	344,10
			49	344,10
02/05/2025	16:14:12,284	40		344,40
			40	344,40
			40	344,40
02/05/2025	16:14:11,337	50		344,70
			50	344,70
			42	344,70
			8	344,70
02/05/2025	16:13:32,587	45		344,40
			45	344,40
			45	344,40
02/05/2025	16:11:32,413	11		343,50
			11	343,50
			11	343,50
02/05/2025	16:11:29,208	30		344,30
			30	344,30
			30	344,30
02/05/2025	16:10:47,685	13		342,90
			13	342,90
			13	342,90
02/05/2025	16:10:23,958	8		343,30
			5	343,30
			8	343,30
			3	343,30
02/05/2025	16:10:13,762	1		344,30
			1	344,30
			1	344,30
02/05/2025	16:09:40,493	15		345,00
			15	345,00
			15	345,00
02/05/2025	16:09:38,828	5		345,00
			5	345,00
			5	345,00
02/05/2025	16:09:19,117	40		344,40
			40	344,40
			40	344,40
02/05/2025	16:08:11,388	1		345,60
			1	345,60
			1	345,60
02/05/2025	16:07:52,969	12		345,80
			12	345,80
			12	345,80
02/05/2025	16:04:37,530	20		345,00
			20	345,00
			20	345,00
02/05/2025	16:04:14,699	20		345,80
			20	345,80
			20	345,80
02/05/2025	16:04:04,133	3		345,90
			3	345,90
			3	345,90
02/05/2025	16:03:45,881	85		345,00
			85	345,00
			85	345,00
02/05/2025	16:03:41,654	50		346,00
			50	346,00
			50	346,00
02/05/2025	16:03:07,334	4		346,30
			4	346,30
			4	346,30
02/05/2025	16:03:02,588	4		346,30
			4	346,30
			4	346,30
02/05/2025	16:00:46,846	1		344,30
			1	344,30
			1	344,30
02/05/2025	16:00:35,892	15		344,70
			15	344,70
			15	344,70
02/05/2025	16:00:22,449	1		344,40
			1	344,40
			1	344,40
02/05/2025	16:00:09,409	2		344,00
			2	344,00
			2	344,00
02/05/2025	16:00:02,346	1		343,80
			1	343,80
			1	343,80
02/05/2025	15:59:43,275	100		343,30
			100	343,30
			100	343,30
02/05/2025	15:59:24,723	3		342,20
			3	342,20
			3	342,20
02/05/2025	15:58:11,565	23		343,10
			23	343,10
			23	343,10
02/05/2025	15:57:53,808	20		344,40
			20	344,40
			20	344,40
02/05/2025	15:57:24,705	10		344,80
			10	344,80
			10	344,80
02/05/2025	15:56:54,113	95		346,20
			95	346,20
			95	346,20
02/05/2025	15:55:51,017	2		346,30
			2	346,30
			2	346,30
02/05/2025	15:55:08,218	300		346,90
			300	346,90
			300	346,90
02/05/2025	15:54:56,281	25		347,10
			25	347,10
			25	347,10
02/05/2025	15:53:41,710	10		346,10
			10	346,10
			10	346,10
02/05/2025	15:53:24,262	30		345,20
			30	345,20
			30	345,20
02/05/2025	15:52:42,957	74		344,90
			74	344,90
			74	344,90
02/05/2025	15:52:42,861	20		344,90
			20	344,90
			20	344,90
02/05/2025	15:52:14,787	30		347,10
			30	347,10
			30	347,10
02/05/2025	15:51:56,695	1		346,50
			1	346,50
			1	346,50
02/05/2025	15:50:58,475	1		347,80
			1	347,80
			1	347,80
02/05/2025	15:50:43,146	3		346,90
			3	346,90
			3	346,90
02/05/2025	15:49:58,110	4		345,60
			4	345,60
			4	345,60
02/05/2025	15:49:35,786	2		346,10
			2	346,10
			2	346,10
02/05/2025	15:48:35,313	44		346,10
			44	346,10
			44	346,10
02/05/2025	15:47:52,051	29		347,20
			29	347,20
			29	347,20
02/05/2025	15:47:32,699	7		347,30
			7	347,30
			7	347,30
02/05/2025	15:47:30,893	3		348,30
			3	348,30
			3	348,30
02/05/2025	15:47:17,948	10		347,30
			10	347,30
			10	347,30
02/05/2025	15:46:34,404	70		349,00
			60	349,00
			10	349,00
			70	349,00
02/05/2025	15:46:32,629	20		348,80
			20	348,80
			20	348,80
02/05/2025	15:46:29,022	30		349,30
			2	349,30
			1	349,30
			30	349,30
			3	349,30
			5	349,30
			5	349,30
			2	349,30
			12	349,30
02/05/2025	15:45:33,253	30		348,00
			30	348,00
			30	348,00
02/05/2025	15:44:36,550	50		347,60
			50	347,60
			50	347,60
02/05/2025	15:44:21,463	100		347,00
			100	347,00
			100	347,00
02/05/2025	15:44:07,972	2		347,40
			2	347,40
			2	347,40
02/05/2025	15:43:36,973	3		347,90
			3	347,90
			3	347,90
02/05/2025	15:42:44,780	50		346,50
			50	346,50
			50	346,50
02/05/2025	15:42:44,727	19		346,40
			19	346,40
			19	346,40
02/05/2025	15:42:23,271	3		345,80
			3	345,80
			3	345,80
02/05/2025	15:42:17,909	4		345,80
			4	345,80
			4	345,80
02/05/2025	15:42:03,611	1		346,90
			1	346,90
			1	346,90
02/05/2025	15:41:27,380	1		347,60
			1	347,60
			1	347,60
02/05/2025	15:41:23,772	5		346,50
			5	346,50
			5	346,50
02/05/2025	15:40:03,721	75		344,90
			75	344,90
			75	344,90
02/05/2025	15:38:41,948	1		347,60
			1	347,60
			1	347,60
02/05/2025	15:38:31,068	10		347,50
			10	347,50
			10	347,50
02/05/2025	15:38:26,662	3		347,50
			3	347,50
			3	347,50
02/05/2025	15:37:34,827	3		344,30
			3	344,30
			3	344,30
02/05/2025	15:36:26,980	10		345,80
			10	345,80
			10	345,80
02/05/2025	15:35:10,142	5		346,70
			5	346,70
			5	346,70
02/05/2025	15:34:49,481	50		347,10
			50	347,10
			50	347,10
02/05/2025	15:34:21,049	1		346,00
			1	346,00
			1	346,00
02/05/2025	15:33:29,090	7		347,50
			7	347,50
			7	347,50
02/05/2025	15:33:29,017	115		347,30
			115	347,30
			115	347,30
02/05/2025	15:33:16,087	9		346,50
			9	346,50
			9	346,50
02/05/2025	15:33:12,325	30		346,40
			30	346,40
			30	346,40
02/05/2025	15:32:56,761	4		346,40
			4	346,40
			4	346,40
02/05/2025	15:32:17,152	13		345,00
			8	345,00
			5	345,00
			13	345,00
02/05/2025	15:32:03,100	10		344,90
			10	344,90
			10	344,90
02/05/2025	15:31:48,925	4		344,30
			4	344,30
			4	344,30
02/05/2025	15:31:04,510	232		344,00
			232	344,00
			232	344,00
02/05/2025	15:31:04,029	58		344,00
			58	344,00
			58	344,00
02/05/2025	15:31:03,922	10		344,00
			10	344,00
			10	344,00
02/05/2025	15:31:03,902	400		344,00
			400	344,00
			400	344,00
02/05/2025	15:30:20,524	10		345,90
			10	345,90
			10	345,90
02/05/2025	15:30:05,495	20		346,30
			5	346,30
			20	346,30
			5	346,30
			10	346,30
02/05/2025	15:28:00,232	50		346,00
			50	346,00
			50	346,00
02/05/2025	15:27:40,197	3		344,50
			3	344,50
			3	344,50
02/05/2025	15:27:33,111	11		345,50
			11	345,50
			11	345,50
02/05/2025	15:27:22,494	2		345,60
			2	345,60
			2	345,60
02/05/2025	15:27:21,564	2		344,70
			2	344,70
			2	344,70
02/05/2025	15:26:35,978	5		344,70
			5	344,70
			5	344,70
02/05/2025	15:23:06,189	15		345,00
			15	345,00
			15	345,00
02/05/2025	15:19:38,841	13		344,30
			13	344,30
			13	344,30
02/05/2025	15:18:53,213	1		345,30
			1	345,30
			1	345,30
02/05/2025	15:18:32,677	1		344,10
			1	344,10
			1	344,10
02/05/2025	15:17:38,604	3		344,10
			3	344,10
			3	344,10
02/05/2025	15:17:21,106	1		344,90
			1	344,90
			1	344,90
02/05/2025	15:16:28,698	3		344,10
			3	344,10
			3	344,10
02/05/2025	15:15:35,107	40		344,10
			40	344,10
			40	344,10
02/05/2025	15:15:15,379	200		344,10
			200	344,10
			200	344,10
02/05/2025	15:14:29,062	3		344,10
			3	344,10
			3	344,10
02/05/2025	15:14:29,015	17		345,30
			17	345,30
			17	345,30
02/05/2025	15:13:21,650	200		344,10
			200	344,10
			200	344,10
02/05/2025	15:13:07,739	5		344,30
			5	344,30
			2	344,30
			3	344,30
02/05/2025	15:13:00,255	10		345,30
			10	345,30
			10	345,30
02/05/2025	15:12:44,441	10		345,10
			10	345,10
			10	345,10
02/05/2025	15:12:43,637	10		345,10
			10	345,10
			10	345,10
02/05/2025	15:12:42,834	13		345,10
			13	345,10
			13	345,10
02/05/2025	15:11:50,231	2		346,20
			2	346,20
			2	346,20
02/05/2025	15:11:42,897	3		345,20
			3	345,20
			3	345,20
02/05/2025	15:10:32,867	5		346,00
			5	346,00
			5	346,00
02/05/2025	15:10:23,899	30		346,10
			30	346,10
			30	346,10
02/05/2025	15:10:23,369	11		346,10
			11	346,10
			11	346,10
02/05/2025	15:09:48,844	1		346,80
			1	346,80
			1	346,80
02/05/2025	15:08:52,895	1		346,80
			1	346,80
			1	346,80
02/05/2025	15:07:50,003	4		346,70
			4	346,70
			4	346,70
02/05/2025	15:06:59,310	500		346,80
			500	346,80
			500	346,80
02/05/2025	15:06:27,414	2		347,10
			2	347,10
			2	347,10
02/05/2025	15:06:23,898	10		346,00
			10	346,00
			10	346,00
02/05/2025	15:05:38,227	4		346,80
			4	346,80
			4	346,80
02/05/2025	15:04:20,789	30		347,00
			30	347,00
			30	347,00
02/05/2025	15:04:07,051	20		347,00
			20	347,00
			20	347,00
02/05/2025	15:03:27,007	25		347,10
			25	347,10
			25	347,10
02/05/2025	15:02:02,021	5		347,00
			5	347,00
			5	347,00
02/05/2025	15:01:59,209	5		347,00
			5	347,00
			5	347,00
02/05/2025	15:01:49,236	50		346,90
			50	346,90
			50	346,90
02/05/2025	15:01:41,311	3		346,90
			3	346,90
			3	346,90
02/05/2025	15:00:03,961	50		347,00
			50	347,00
			50	347,00
02/05/2025	15:00:02,632	50		347,30
			50	347,30
			50	347,30
02/05/2025	15:00:02,114	17		347,30
			17	347,30
			17	347,30
02/05/2025	14:59:28,858	20		347,00
			20	347,00
			20	347,00
02/05/2025	14:58:37,434	14		347,00
			14	347,00
			14	347,00
02/05/2025	14:55:58,455	35		346,20
			35	346,20
			35	346,20
02/05/2025	14:55:58,382	43		346,10
			43	346,10
			43	346,10
02/05/2025	14:55:57,367	40		346,10
			40	346,10
			40	346,10
02/05/2025	14:55:49,516	13		346,10
			13	346,10
			13	346,10
02/05/2025	14:55:12,023	74		345,70
			74	345,70
			74	345,70
02/05/2025	14:54:46,949	6		346,00
			6	346,00
			6	346,00
02/05/2025	14:54:31,542	2		345,80
			2	345,80
			2	345,80
02/05/2025	14:51:32,480	10		346,10
			10	346,10
			10	346,10
02/05/2025	14:51:31,054	10		346,10
			10	346,10
			10	346,10
02/05/2025	14:51:28,201	23		345,50
			23	345,50
			23	345,50
02/05/2025	14:48:42,304	253		346,00
			8	346,00
			195	346,00
			253	346,00
			50	346,00
02/05/2025	14:48:27,941	202		345,90
			202	345,90
			202	345,90
02/05/2025	14:48:02,919	75		345,90
			75	345,90
			75	345,90
02/05/2025	14:47:46,682	10		345,90
			10	345,90
			10	345,90

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: 1 569,50
Vente: 1 572,50
Volume: 98 664
+5,26%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 18:05:56

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