Tradegate Exchange

Microsoft Corp.

1164

966

441,80

Date	Heure	Volume	Volume de transactions	Cours
17/07/2025	20:11:59,803	12		441,80
			12	441,80
			12	441,80
17/07/2025	20:10:14,528	6		441,95
			6	441,95
			6	441,95
17/07/2025	20:09:41,265	8		441,90
			8	441,90
			8	441,90
17/07/2025	20:07:44,883	100		442,20
			100	442,20
			100	442,20
17/07/2025	20:06:45,113	2		442,15
			2	442,15
			2	442,15
17/07/2025	20:05:44,882	1		442,55
			1	442,55
			1	442,55
17/07/2025	20:01:27,956	112		442,65
			112	442,65
			112	442,65
17/07/2025	20:01:26,581	1		442,65
			1	442,65
			1	442,65
17/07/2025	20:00:54,840	33		442,60
			33	442,60
			33	442,60
17/07/2025	20:00:45,609	3		442,65
			3	442,65
			3	442,65
17/07/2025	20:00:28,303	2		442,50
			2	442,50
			2	442,50
17/07/2025	20:00:13,768	80		442,60
			80	442,60
			80	442,60
17/07/2025	19:59:36,391	5		442,65
			5	442,65
			5	442,65
17/07/2025	19:58:46,237	44		442,60
			44	442,60
			44	442,60
17/07/2025	19:57:41,683	30		442,80
			30	442,80
			30	442,80
17/07/2025	19:57:40,305	90		442,75
			90	442,75
			90	442,75
17/07/2025	19:57:32,252	5		442,70
			5	442,70
			5	442,70
17/07/2025	19:57:24,653	2		442,65
			2	442,65
			2	442,65
17/07/2025	19:57:09,066	100		442,75
			100	442,75
			100	442,75
17/07/2025	19:56:08,552	100		442,65
			100	442,65
			100	442,65
17/07/2025	19:52:16,434	90		442,75
			90	442,75
			90	442,75
17/07/2025	19:51:50,867	90		442,70
			90	442,70
			90	442,70
17/07/2025	19:49:35,378	9		442,55
			9	442,55
			9	442,55
17/07/2025	19:49:30,750	7		442,75
			7	442,75
			7	442,75
17/07/2025	19:49:29,976	5		442,55
			5	442,55
			5	442,55
17/07/2025	19:48:20,755	2		442,65
			2	442,65
			2	442,65
17/07/2025	19:47:11,966	3		442,65
			3	442,65
			3	442,65
17/07/2025	19:46:26,027	9		442,65
			9	442,65
			9	442,65
17/07/2025	19:46:15,642	9		442,75
			9	442,75
			9	442,75
17/07/2025	19:45:20,993	25		442,60
			25	442,60
			25	442,60
17/07/2025	19:42:51,303	22		442,60
			22	442,60
			22	442,60
17/07/2025	19:41:44,441	5		442,45
			5	442,45
			5	442,45
17/07/2025	19:41:11,152	30		442,65
			30	442,65
			30	442,65
17/07/2025	19:41:02,565	6		442,50
			6	442,50
			6	442,50
17/07/2025	19:40:30,774	4		442,40
			4	442,40
			4	442,40
17/07/2025	19:40:20,348	10		442,40
			10	442,40
			10	442,40
17/07/2025	19:38:13,342	2		442,25
			2	442,25
			2	442,25
17/07/2025	19:35:47,909	2		442,15
			2	442,15
			2	442,15
17/07/2025	19:34:15,149	5		442,15
			5	442,15
			5	442,15
17/07/2025	19:32:32,436	1		442,55
			1	442,55
			1	442,55
17/07/2025	19:32:16,856	2		442,50
			2	442,50
			2	442,50
17/07/2025	19:31:28,671	8		442,60
			8	442,60
			8	442,60
17/07/2025	19:29:58,297	1		442,50
			1	442,50
			1	442,50
17/07/2025	19:29:32,710	1		442,50
			1	442,50
			1	442,50
17/07/2025	19:29:15,831	1		442,65
			1	442,65
			1	442,65
17/07/2025	19:29:06,901	150		442,50
			150	442,50
			150	442,50
17/07/2025	19:27:56,637	56		442,45
			56	442,45
			56	442,45
17/07/2025	19:24:50,158	13		442,55
			13	442,55
			13	442,55
17/07/2025	19:24:10,488	20		442,60
			20	442,60
			20	442,60
17/07/2025	19:22:25,676	3		442,45
			3	442,45
			3	442,45
17/07/2025	19:22:16,922	20		442,25
			20	442,25
			20	442,25
17/07/2025	19:16:52,253	13		442,50
			3	442,50
			10	442,50
			13	442,50
17/07/2025	19:16:46,810	1		442,30
			1	442,30
			1	442,30
17/07/2025	19:16:44,675	1		442,30
			1	442,30
			1	442,30
17/07/2025	19:16:33,952	5		442,45
			5	442,45
			5	442,45
17/07/2025	19:16:03,133	2		442,25
			2	442,25
			2	442,25
17/07/2025	19:15:35,911	10		442,50
			10	442,50
			10	442,50
17/07/2025	19:15:22,683	15		442,30
			15	442,30
			15	442,30
17/07/2025	19:14:30,530	6		442,40
			6	442,40
			6	442,40
17/07/2025	19:13:33,764	12		442,55
			12	442,55
			12	442,55
17/07/2025	19:13:19,305	2		442,55
			2	442,55
			2	442,55
17/07/2025	19:13:18,895	3		442,55
			3	442,55
			3	442,55
17/07/2025	19:12:24,575	25		442,45
			25	442,45
			25	442,45
17/07/2025	19:12:20,990	3		442,45
			3	442,45
			3	442,45
17/07/2025	19:10:41,592	500		442,50
			500	442,50
			500	442,50
17/07/2025	19:10:07,428	7		442,60
			7	442,60
			7	442,60
17/07/2025	19:10:02,371	50		442,35
			50	442,35
			50	442,35
17/07/2025	19:10:01,218	8		442,40
			4	442,40
			4	442,40
			8	442,40
17/07/2025	19:09:50,532	11		442,25
			11	442,25
			11	442,25
17/07/2025	19:08:11,886	5		442,30
			5	442,30
			5	442,30
17/07/2025	19:07:05,354	44		442,20
			44	442,20
			44	442,20
17/07/2025	19:07:05,281	50		442,20
			50	442,20
			50	442,20
17/07/2025	19:06:56,562	10		442,25
			10	442,25
			10	442,25
17/07/2025	19:04:23,099	50		442,40
			50	442,40
			50	442,40
17/07/2025	19:03:58,958	6		442,35
			6	442,35
			6	442,35
17/07/2025	19:03:45,905	7		442,40
			7	442,40
			7	442,40
17/07/2025	19:01:48,021	115		442,30
			115	442,30
			115	442,30
17/07/2025	19:00:52,182	4		442,50
			4	442,50
			4	442,50
17/07/2025	19:00:18,702	2		442,50
			2	442,50
			2	442,50
17/07/2025	19:00:12,834	10		442,65
			10	442,65
			10	442,65
17/07/2025	18:58:55,929	10		442,55
			10	442,55
			10	442,55
17/07/2025	18:56:34,307	6		442,70
			6	442,70
			6	442,70
17/07/2025	18:56:11,189	2		442,60
			2	442,60
			2	442,60
17/07/2025	18:53:57,022	1		442,65
			1	442,65
			1	442,65
17/07/2025	18:52:01,336	27		442,75
			27	442,75
			27	442,75
17/07/2025	18:51:52,751	22		442,85
			22	442,85
			22	442,85
17/07/2025	18:51:31,334	3		442,80
			3	442,80
			3	442,80
17/07/2025	18:47:56,854	1		442,90
			1	442,90
			1	442,90
17/07/2025	18:47:46,775	75		442,85
			75	442,85
			75	442,85
17/07/2025	18:47:22,562	12		442,70
			12	442,70
			12	442,70
17/07/2025	18:46:29,913	2		442,75
			2	442,75
			2	442,75
17/07/2025	18:46:24,260	25		442,50
			25	442,50
			25	442,50
17/07/2025	18:45:24,079	22		442,45
			22	442,45
			22	442,45
17/07/2025	18:45:19,007	8		442,45
			8	442,45
			8	442,45
17/07/2025	18:43:48,408	8		442,70
			8	442,70
			8	442,70
17/07/2025	18:43:33,399	5		442,70
			5	442,70
			5	442,70
17/07/2025	18:42:17,276	6		442,65
			6	442,65
			6	442,65
17/07/2025	18:40:21,023	3		442,70
			3	442,70
			3	442,70
17/07/2025	18:40:03,636	90		442,85
			90	442,85
			84	442,85
			6	442,85
17/07/2025	18:39:19,266	2		442,70
			2	442,70
			2	442,70
17/07/2025	18:37:59,506	10		442,50
			10	442,50
			10	442,50
17/07/2025	18:37:41,386	91		442,45
			91	442,45
			91	442,45
17/07/2025	18:36:30,815	11		442,40
			11	442,40
			11	442,40
17/07/2025	18:36:30,208	1		442,20
			1	442,20
			1	442,20
17/07/2025	18:34:57,960	200		442,10
			200	442,10
			200	442,10
17/07/2025	18:34:42,357	26		442,10
			26	442,10
			26	442,10
17/07/2025	18:31:44,850	8		442,00
			8	442,00
			8	442,00
17/07/2025	18:30:44,058	4		442,15
			4	442,15
			4	442,15
17/07/2025	18:29:54,621	22		442,10
			22	442,10
			22	442,10
17/07/2025	18:29:32,894	15		442,15
			15	442,15
			15	442,15
17/07/2025	18:29:12,722	22		442,20
			22	442,20
			22	442,20
17/07/2025	18:28:57,323	55		442,25
			55	442,25
			55	442,25
17/07/2025	18:28:41,147	7		442,20
			7	442,20
			7	442,20
17/07/2025	18:27:39,805	1		442,30
			1	442,30
			1	442,30
17/07/2025	18:26:25,692	1		442,10
			1	442,10
			1	442,10
17/07/2025	18:26:06,994	5		442,25
			5	442,25
			5	442,25
17/07/2025	18:24:54,867	1		442,20
			1	442,20
			1	442,20
17/07/2025	18:24:54,748	5		442,20
			5	442,20
			5	442,20
17/07/2025	18:21:59,266	6		442,25
			6	442,25
			6	442,25
17/07/2025	18:19:35,162	8		442,20
			8	442,20
			8	442,20
17/07/2025	18:19:18,943	3		442,00
			3	442,00
			3	442,00
17/07/2025	18:19:14,357	11		442,05
			11	442,05
			11	442,05
17/07/2025	18:17:42,939	4		442,20
			4	442,20
			4	442,20
17/07/2025	18:17:20,660	30		442,25
			29	442,25
			30	442,25
			1	442,25
17/07/2025	18:16:27,649	500		442,50
			500	442,50
			500	442,50
17/07/2025	18:14:47,204	15		442,45
			15	442,45
			15	442,45
17/07/2025	18:14:26,073	10		442,35
			10	442,35
			10	442,35
17/07/2025	18:13:54,691	11		442,45
			11	442,45
			11	442,45
17/07/2025	18:11:57,545	500		442,40
			500	442,40
			500	442,40
17/07/2025	18:11:55,629	2		442,25
			2	442,25
			2	442,25
17/07/2025	18:09:40,753	1		442,40
			1	442,40
			1	442,40
17/07/2025	18:09:40,452	1		442,40
			1	442,40
			1	442,40
17/07/2025	18:09:29,384	1		442,40
			1	442,40
			1	442,40
17/07/2025	18:08:45,944	12		442,25
			12	442,25
			12	442,25
17/07/2025	18:08:21,594	3		442,25
			3	442,25
			3	442,25
17/07/2025	18:06:28,070	15		442,60
			15	442,60
			15	442,60
17/07/2025	18:05:56,922	8		442,60
			8	442,60
			8	442,60
17/07/2025	18:05:08,397	3		442,50
			3	442,50
			3	442,50
17/07/2025	18:04:05,551	43		442,45
			43	442,45
			43	442,45
17/07/2025	18:03:47,855	65		442,50
			55	442,50
			10	442,50
			65	442,50
17/07/2025	18:03:19,853	408		442,30
			400	442,30
			376	442,30
			6	442,30
			10	442,30
			22	442,30
			2	442,30
17/07/2025	18:01:47,386	500		442,30
			500	442,30
			500	442,30
17/07/2025	18:01:16,855	3		442,25
			3	442,25
			3	442,25
17/07/2025	18:00:37,472	1		442,40
			1	442,40
			1	442,40
17/07/2025	18:00:03,191	1		442,40
			1	442,40
			1	442,40
17/07/2025	18:00:01,879	6		442,40
			6	442,40
			6	442,40
17/07/2025	17:59:53,570	16		442,25
			16	442,25
			16	442,25
17/07/2025	17:58:59,875	20		442,45
			17	442,45
			3	442,45
			20	442,45
17/07/2025	17:57:57,018	150		442,25
			150	442,25
			150	442,25
17/07/2025	17:57:49,272	1		442,20
			1	442,20
			1	442,20
17/07/2025	17:57:46,758	200		442,00
			200	442,00
			200	442,00
17/07/2025	17:57:09,823	10		442,15
			10	442,15
			10	442,15
17/07/2025	17:57:01,247	2		442,00
			2	442,00
			2	442,00
17/07/2025	17:56:02,875	50		441,80
			50	441,80
			50	441,80
17/07/2025	17:55:57,114	78		441,80
			78	441,80
			78	441,80
17/07/2025	17:55:25,333	500		441,80
			500	441,80
			500	441,80
17/07/2025	17:54:31,526	5		441,70
			5	441,70
			5	441,70
17/07/2025	17:54:24,182	2		441,80
			2	441,80
			2	441,80
17/07/2025	17:53:51,188	20		441,80
			20	441,80
			20	441,80
17/07/2025	17:53:27,401	20		442,00
			20	442,00
			20	442,00
17/07/2025	17:53:27,146	2		441,85
			2	441,85
			2	441,85
17/07/2025	17:53:26,584	3		441,80
			3	441,80
			3	441,80
17/07/2025	17:53:25,172	2		441,80
			2	441,80
			2	441,80
17/07/2025	17:53:04,022	2		442,05
			2	442,05
			2	442,05
17/07/2025	17:52:21,687	1		442,05
			1	442,05
			1	442,05
17/07/2025	17:51:38,421	3		442,00
			3	442,00
			3	442,00
17/07/2025	17:51:26,852	1		442,15
			1	442,15
			1	442,15
17/07/2025	17:50:56,541	2		442,15
			2	442,15
			2	442,15
17/07/2025	17:50:34,157	2		442,15
			2	442,15
			2	442,15
17/07/2025	17:49:33,478	13		442,25
			13	442,25
			13	442,25
17/07/2025	17:49:11,665	16		442,10
			16	442,10
			16	442,10
17/07/2025	17:48:52,153	11		442,25
			11	442,25
			11	442,25
17/07/2025	17:48:24,297	30		442,15
			30	442,15
			30	442,15
17/07/2025	17:48:08,411	14		442,00
			14	442,00
			14	442,00
17/07/2025	17:47:41,658	1		442,10
			1	442,10
			1	442,10
17/07/2025	17:47:04,090	118		442,10
			118	442,10
			118	442,10
17/07/2025	17:46:50,766	5		442,10
			5	442,10
			5	442,10
17/07/2025	17:46:26,841	2		442,00
			2	442,00
			2	442,00
17/07/2025	17:45:41,668	1		442,25
			1	442,25
			1	442,25
17/07/2025	17:44:57,389	1		442,10
			1	442,10
			1	442,10
17/07/2025	17:43:46,682	4		441,95
			4	441,95
			4	441,95
17/07/2025	17:42:56,262	4		442,00
			4	442,00
			4	442,00
17/07/2025	17:42:39,113	14		442,05
			14	442,05
			14	442,05
17/07/2025	17:42:08,862	3		442,20
			3	442,20
			3	442,20
17/07/2025	17:42:05,630	26		442,00
			26	442,00
			26	442,00
17/07/2025	17:41:55,531	25		442,00
			25	442,00
			25	442,00
17/07/2025	17:41:32,140	8		441,75
			8	441,75
			8	441,75
17/07/2025	17:41:01,992	2		441,75
			2	441,75
			2	441,75
17/07/2025	17:40:59,463	22		441,95
			22	441,95
			22	441,95
17/07/2025	17:40:35,813	1		441,80
			1	441,80
			1	441,80
17/07/2025	17:39:29,868	10		442,00
			10	442,00
			10	442,00
17/07/2025	17:37:09,929	15		441,75
			15	441,75
			15	441,75
17/07/2025	17:36:52,134	10		441,80
			10	441,80
			10	441,80
17/07/2025	17:36:14,577	1		441,90
			1	441,90
			1	441,90
17/07/2025	17:35:43,958	25		442,05
			25	442,05
			25	442,05
17/07/2025	17:33:10,819	26		441,95
			26	441,95
			26	441,95
17/07/2025	17:32:51,301	1		442,15
			1	442,15
			1	442,15
17/07/2025	17:32:44,495	3		442,05
			3	442,05
			3	442,05
17/07/2025	17:32:42,453	1		442,05
			1	442,05
			1	442,05
17/07/2025	17:32:29,193	5		442,15
			5	442,15
			5	442,15
17/07/2025	17:32:24,615	10		442,00
			10	442,00
			10	442,00
17/07/2025	17:32:18,385	15		441,90
			15	441,90
			15	441,90
17/07/2025	17:31:45,672	130		441,80
			130	441,80
			130	441,80
17/07/2025	17:30:28,642	2		441,55
			2	441,55
			2	441,55
17/07/2025	17:30:07,306	26		441,45
			26	441,45
			26	441,45
17/07/2025	17:29:04,294	22		441,65
			22	441,65
			22	441,65
17/07/2025	17:29:01,451	1		441,65
			1	441,65
			1	441,65
17/07/2025	17:29:00,195	2		441,55
			2	441,55
			2	441,55
17/07/2025	17:28:57,131	3		441,65
			3	441,65
			3	441,65
17/07/2025	17:27:11,889	1		441,65
			1	441,65
			1	441,65
17/07/2025	17:27:02,633	4		441,80
			4	441,80
			4	441,80
17/07/2025	17:26:08,540	1		441,55
			1	441,55
			1	441,55
17/07/2025	17:25:44,300	50		441,75
			50	441,75
			50	441,75
17/07/2025	17:24:28,460	10		441,70
			10	441,70
			10	441,70
17/07/2025	17:24:05,133	19		441,80
			19	441,80
			19	441,80
17/07/2025	17:23:38,195	4		441,75
			4	441,75
			4	441,75
17/07/2025	17:23:24,680	48		441,75
			48	441,75
			48	441,75
17/07/2025	17:22:52,924	1		441,75
			1	441,75
			1	441,75
17/07/2025	17:22:29,699	1		441,75
			1	441,75
			1	441,75
17/07/2025	17:21:16,523	6		441,80
			6	441,80
			6	441,80
17/07/2025	17:21:14,033	3		441,80
			3	441,80
			3	441,80
17/07/2025	17:20:35,508	300		441,80
			300	441,80
			300	441,80
17/07/2025	17:20:18,954	12		441,75
			12	441,75
			12	441,75
17/07/2025	17:19:51,639	15		442,00
			15	442,00
			15	442,00
17/07/2025	17:19:36,791	50		442,10
			50	442,10
			50	442,10
17/07/2025	17:19:33,068	20		442,10
			20	442,10
			20	442,10
17/07/2025	17:19:01,353	50		441,85
			50	441,85
			50	441,85
17/07/2025	17:18:44,478	37		441,80
			37	441,80
			37	441,80
17/07/2025	17:18:38,353	1		441,95
			1	441,95
			1	441,95
17/07/2025	17:17:15,921	1		441,90
			1	441,90
			1	441,90
17/07/2025	17:17:04,721	1		441,95
			1	441,95
			1	441,95
17/07/2025	17:16:28,039	250		442,05
			250	442,05
			250	442,05
17/07/2025	17:16:21,521	150		441,95
			150	441,95
			150	441,95
17/07/2025	17:14:34,689	12		441,95
			12	441,95
			12	441,95
17/07/2025	17:14:18,088	25		441,90
			25	441,90
			25	441,90
17/07/2025	17:14:09,429	3		441,85
			3	441,85
			3	441,85
17/07/2025	17:13:47,794	1		442,00
			1	442,00
			1	442,00
17/07/2025	17:13:28,255	215		442,00
			5	442,00
			11	442,00
			17	442,00
			20	442,00
			20	442,00
			2	442,00
			33	442,00
			12	442,00
			30	442,00
			215	442,00
			60	442,00
			5	442,00
17/07/2025	17:12:16,665	5		441,85
			5	441,85
			5	441,85
17/07/2025	17:11:51,429	50		441,90
			50	441,90
			50	441,90
17/07/2025	17:11:24,577	75		441,75
			75	441,75
			75	441,75
17/07/2025	17:11:04,192	2		441,75
			2	441,75
			2	441,75
17/07/2025	17:10:32,141	1		441,70
			1	441,70
			1	441,70
17/07/2025	17:10:32,050	55		441,80
			55	441,80
			55	441,80
17/07/2025	17:09:38,490	3		441,85
			3	441,85
			3	441,85
17/07/2025	17:08:57,380	4		441,70
			4	441,70
			4	441,70
17/07/2025	17:08:37,950	24		441,70
			24	441,70
			24	441,70
17/07/2025	17:08:15,246	10		441,90
			10	441,90
			10	441,90
17/07/2025	17:07:18,577	1		441,95
			1	441,95
			1	441,95
17/07/2025	17:07:04,431	56		441,85
			56	441,85
			56	441,85
17/07/2025	17:06:44,210	3		441,90
			3	441,90
			3	441,90
17/07/2025	17:06:13,667	1		441,95
			1	441,95
			1	441,95
17/07/2025	17:06:12,862	1		441,95
			1	441,95
			1	441,95
17/07/2025	17:06:12,059	1		441,95
			1	441,95
			1	441,95
17/07/2025	17:06:11,261	100		441,95
			100	441,95
			100	441,95
17/07/2025	17:06:08,838	100		441,95
			100	441,95
			100	441,95
17/07/2025	17:06:07,625	2		442,00
			2	442,00
			2	442,00
17/07/2025	17:06:07,601	20		442,00
			20	442,00
			20	442,00
17/07/2025	17:06:02,086	50		441,95
			50	441,95
			50	441,95
17/07/2025	17:05:51,901	5		441,95
			5	441,95
			5	441,95
17/07/2025	17:05:51,381	20		441,85
			20	441,85
			20	441,85
17/07/2025	17:05:35,403	4		441,90
			4	441,90
			4	441,90
17/07/2025	17:05:34,475	10		441,85
			10	441,85
			10	441,85
17/07/2025	17:05:28,514	9		441,75
			9	441,75
			9	441,75
17/07/2025	17:05:26,434	48		441,80
			48	441,80
			48	441,80
17/07/2025	17:05:17,942	7		441,70
			7	441,70
			7	441,70
17/07/2025	17:05:03,220	3		441,75
			3	441,75
			3	441,75
17/07/2025	17:04:43,965	28		441,60
			28	441,60
			28	441,60
17/07/2025	17:04:13,480	20		441,40
			20	441,40
			20	441,40
17/07/2025	17:04:01,211	12		441,25
			12	441,25
			12	441,25
17/07/2025	17:03:51,468	6		441,15
			6	441,15
			6	441,15
17/07/2025	17:03:42,605	7		441,20
			7	441,20
			7	441,20
17/07/2025	17:03:30,796	18		441,15
			18	441,15
			18	441,15
17/07/2025	17:02:01,037	53		441,20
			53	441,20
			53	441,20
17/07/2025	17:02:00,009	59		441,30
			59	441,30
			59	441,30
17/07/2025	17:00:21,370	20		441,25
			20	441,25
			20	441,25
17/07/2025	17:00:01,253	1		441,25
			1	441,25
			1	441,25
17/07/2025	16:59:33,665	1		441,15
			1	441,15
			1	441,15
17/07/2025	16:59:13,435	1		441,05
			1	441,05
			1	441,05
17/07/2025	16:58:54,395	15		440,95
			15	440,95
			15	440,95
17/07/2025	16:56:00,003	2		440,75
			2	440,75
			2	440,75
17/07/2025	16:55:44,926	59		440,85
			59	440,85
			59	440,85
17/07/2025	16:54:41,842	46		440,70
			46	440,70
			46	440,70
17/07/2025	16:53:02,425	100		441,10
			100	441,10
			100	441,10
17/07/2025	16:52:57,181	1		441,10
			1	441,10
			1	441,10
17/07/2025	16:52:45,877	100		441,05
			100	441,05
			100	441,05
17/07/2025	16:52:34,202	5		440,95
			5	440,95
			5	440,95
17/07/2025	16:51:45,402	1		441,10
			1	441,10
			1	441,10
17/07/2025	16:51:27,380	30		441,20
			30	441,20
			30	441,20
17/07/2025	16:51:17,687	3		441,35
			3	441,35
			3	441,35
17/07/2025	16:51:03,169	34		441,30
			34	441,30
			34	441,30
17/07/2025	16:50:15,500	3		441,30
			3	441,30
			3	441,30
17/07/2025	16:50:07,798	2		441,25
			2	441,25
			2	441,25
17/07/2025	16:49:54,315	1 050		441,00
			1 050	441,00
			1 050	441,00
17/07/2025	16:49:42,341	555		441,00
			500	441,00
			550	441,00
			55	441,00
			5	441,00
17/07/2025	16:49:41,411	500		440,90
			500	440,90
			315	440,90
			185	440,90
17/07/2025	16:49:12,655	500		440,90
			500	440,90
			500	440,90
17/07/2025	16:47:31,491	10		440,95
			10	440,95
			10	440,95
17/07/2025	16:47:23,875	8		440,95
			8	440,95
			8	440,95
17/07/2025	16:47:18,058	6		441,00
			6	441,00
			6	441,00
17/07/2025	16:47:07,769	2		440,95
			2	440,95
			2	440,95
17/07/2025	16:46:46,875	42		441,05
			42	441,05
			42	441,05
17/07/2025	16:46:25,296	20		441,00
			20	441,00
			20	441,00
17/07/2025	16:46:24,488	59		440,85
			59	440,85
			59	440,85
17/07/2025	16:46:09,101	114		440,95
			114	440,95
			114	440,95
17/07/2025	16:45:47,205	2		441,10
			2	441,10
			2	441,10
17/07/2025	16:44:31,062	5		441,00
			5	441,00
			5	441,00
17/07/2025	16:44:27,888	68		441,00
			68	441,00
			68	441,00
17/07/2025	16:44:27,100	5		440,95
			5	440,95
			5	440,95
17/07/2025	16:43:39,779	7		441,10
			7	441,10
			7	441,10
17/07/2025	16:43:19,132	6		441,20
			6	441,20
			6	441,20
17/07/2025	16:43:16,121	50		441,10
			50	441,10
			50	441,10
17/07/2025	16:42:32,777	55		441,10
			2	441,10
			53	441,10
			55	441,10
17/07/2025	16:41:16,773	2		441,00
			2	441,00
			2	441,00
17/07/2025	16:40:20,933	114		441,05
			114	441,05
			114	441,05
17/07/2025	16:40:00,909	3		440,85
			3	440,85
			3	440,85
17/07/2025	16:38:55,472	10		440,85
			10	440,85
			10	440,85
17/07/2025	16:38:25,586	4		440,90
			4	440,90
			4	440,90
17/07/2025	16:38:14,323	20		441,00
			20	441,00
			20	441,00
17/07/2025	16:37:37,136	10		441,05
			10	441,05
			10	441,05
17/07/2025	16:37:05,113	6		441,05
			6	441,05
			6	441,05
17/07/2025	16:37:00,225	16		441,00
			16	441,00
			16	441,00
17/07/2025	16:36:45,630	15		440,95
			15	440,95
			5	440,95
			10	440,95
17/07/2025	16:36:25,175	114		440,90
			114	440,90
			114	440,90
17/07/2025	16:35:28,476	16		440,55
			16	440,55
			16	440,55

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

DroneShield Limited Achat: 1,926 / Vente: 1,942
Volume: 16 282 397
-6,86%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/07/2025 @ 20:12:19

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