Tradegate Exchange

Microsoft Corp.

708

622

381,90

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	17:25:55,408	205		381,90
			205	381,90
			205	381,90
07/05/2025	17:24:52,264	25		382,35
			25	382,35
			25	382,35
07/05/2025	17:23:59,522	12		382,60
			12	382,60
			12	382,60
07/05/2025	17:23:37,206	1		382,65
			1	382,65
			1	382,65
07/05/2025	17:23:20,849	5		382,75
			5	382,75
			5	382,75
07/05/2025	17:23:17,293	5		382,75
			5	382,75
			5	382,75
07/05/2025	17:21:32,325	10		382,60
			10	382,60
			10	382,60
07/05/2025	17:21:22,493	4		382,65
			4	382,65
			4	382,65
07/05/2025	17:21:11,051	1		382,45
			1	382,45
			1	382,45
07/05/2025	17:20:40,804	10		382,35
			10	382,35
			10	382,35
07/05/2025	17:20:27,838	25		382,30
			25	382,30
			25	382,30
07/05/2025	17:20:10,391	1		382,10
			1	382,10
			1	382,10
07/05/2025	17:20:00,796	2		381,90
			2	381,90
			2	381,90
07/05/2025	17:19:46,254	100		382,00
			100	382,00
			100	382,00
07/05/2025	17:19:07,404	10		381,85
			10	381,85
			10	381,85
07/05/2025	17:18:23,725	7		381,95
			7	381,95
			7	381,95
07/05/2025	17:18:15,769	2		381,85
			2	381,85
			2	381,85
07/05/2025	17:16:13,000	1		381,70
			1	381,70
			1	381,70
07/05/2025	17:14:18,401	30		380,80
			30	380,80
			30	380,80
07/05/2025	17:14:03,275	1		380,85
			1	380,85
			1	380,85
07/05/2025	17:09:35,323	1		380,55
			1	380,55
			1	380,55
07/05/2025	17:04:50,026	150		380,10
			150	380,10
			150	380,10
07/05/2025	17:04:34,800	1		380,20
			1	380,20
			1	380,20
07/05/2025	17:04:08,106	5		379,95
			5	379,95
			5	379,95
07/05/2025	17:03:52,698	100		379,80
			100	379,80
			100	379,80
07/05/2025	17:01:51,635	1		379,60
			1	379,60
			1	379,60
07/05/2025	17:01:45,938	15		379,55
			15	379,55
			15	379,55
07/05/2025	17:01:03,944	10		379,65
			10	379,65
			10	379,65
07/05/2025	17:00:55,099	40		379,80
			40	379,80
			40	379,80
07/05/2025	17:00:38,555	80		379,90
			80	379,90
			80	379,90
07/05/2025	17:00:04,355	50		380,20
			50	380,20
			50	380,20
07/05/2025	16:57:06,020	2		379,85
			2	379,85
			2	379,85
07/05/2025	16:56:33,967	10		379,90
			10	379,90
			10	379,90
07/05/2025	16:54:15,045	35		379,15
			10	379,15
			25	379,15
			35	379,15
07/05/2025	16:54:06,684	1		379,50
			1	379,50
			1	379,50
07/05/2025	16:54:01,377	6		379,50
			6	379,50
			6	379,50
07/05/2025	16:53:25,009	3		379,80
			3	379,80
			3	379,80
07/05/2025	16:53:22,093	10		379,85
			10	379,85
			10	379,85
07/05/2025	16:53:22,043	3		379,85
			3	379,85
			3	379,85
07/05/2025	16:52:47,767	2		380,15
			2	380,15
			2	380,15
07/05/2025	16:52:35,423	3		380,05
			3	380,05
			3	380,05
07/05/2025	16:52:26,396	30		379,90
			30	379,90
			30	379,90
07/05/2025	16:52:26,183	119		379,90
			5	379,90
			2	379,90
			119	379,90
			50	379,90
			3	379,90
			3	379,90
			30	379,90
			3	379,90
			3	379,90
			6	379,90
			14	379,90
07/05/2025	16:52:00,243	459		380,00
			2	380,00
			23	380,00
			459	380,00
			20	380,00
			80	380,00
			100	380,00
			80	380,00
			50	380,00
			20	380,00
			2	380,00
			6	380,00
			26	380,00
			30	380,00
			6	380,00
			10	380,00
			4	380,00
07/05/2025	16:51:56,788	1		380,20
			1	380,20
			1	380,20
07/05/2025	16:51:48,129	15		380,20
			15	380,20
			15	380,20
07/05/2025	16:51:36,830	358		380,40
			358	380,40
			358	380,40
07/05/2025	16:50:29,551	100		381,00
			100	381,00
			100	381,00
07/05/2025	16:50:14,535	1		381,15
			1	381,15
			1	381,15
07/05/2025	16:50:10,463	10		381,00
			10	381,00
			10	381,00
07/05/2025	16:49:48,752	39		381,00
			39	381,00
			39	381,00
07/05/2025	16:48:54,734	1		381,60
			1	381,60
			1	381,60
07/05/2025	16:47:48,082	19		381,45
			19	381,45
			19	381,45
07/05/2025	16:47:26,417	50		381,70
			50	381,70
			50	381,70
07/05/2025	16:47:02,316	2		381,85
			2	381,85
			2	381,85
07/05/2025	16:44:20,394	3		382,00
			3	382,00
			3	382,00
07/05/2025	16:43:17,758	2		382,15
			2	382,15
			2	382,15
07/05/2025	16:41:09,540	27		382,30
			27	382,30
			27	382,30
07/05/2025	16:40:03,359	36		382,45
			36	382,45
			36	382,45
07/05/2025	16:40:02,549	51		382,65
			51	382,65
			51	382,65
07/05/2025	16:38:50,443	5		382,60
			5	382,60
			5	382,60
07/05/2025	16:35:38,138	10		382,80
			10	382,80
			10	382,80
07/05/2025	16:32:21,228	2		382,65
			2	382,65
			2	382,65
07/05/2025	16:31:08,356	4		383,10
			4	383,10
			4	383,10
07/05/2025	16:30:32,379	2		383,10
			2	383,10
			2	383,10
07/05/2025	16:26:58,725	27		383,60
			27	383,60
			27	383,60
07/05/2025	16:26:58,381	2		383,40
			2	383,40
			2	383,40
07/05/2025	16:26:39,215	20		383,25
			20	383,25
			20	383,25
07/05/2025	16:25:49,169	40		383,40
			40	383,40
			40	383,40
07/05/2025	16:25:15,665	130		383,45
			130	383,45
			130	383,45
07/05/2025	16:25:06,945	1		383,55
			1	383,55
			1	383,55
07/05/2025	16:25:04,369	3		383,60
			3	383,60
			3	383,60
07/05/2025	16:24:43,961	8		383,40
			8	383,40
			8	383,40
07/05/2025	16:23:20,607	2		382,90
			2	382,90
			2	382,90
07/05/2025	16:22:25,438	3		382,75
			3	382,75
			3	382,75
07/05/2025	16:22:10,643	1		382,95
			1	382,95
			1	382,95
07/05/2025	16:20:52,857	17		383,05
			17	383,05
			17	383,05
07/05/2025	16:19:53,085	18		382,90
			18	382,90
			18	382,90
07/05/2025	16:18:27,458	10		383,05
			10	383,05
			10	383,05
07/05/2025	16:18:18,488	5		383,05
			5	383,05
			5	383,05
07/05/2025	16:17:48,431	29		383,00
			29	383,00
			29	383,00
07/05/2025	16:15:51,783	2		382,95
			2	382,95
			2	382,95
07/05/2025	16:15:38,194	14		382,95
			14	382,95
			14	382,95
07/05/2025	16:14:28,206	100		382,75
			100	382,75
			100	382,75
07/05/2025	16:13:57,496	125		383,00
			100	383,00
			25	383,00
			125	383,00
07/05/2025	16:13:22,978	1		382,65
			1	382,65
			1	382,65
07/05/2025	16:13:16,202	30		382,75
			30	382,75
			30	382,75
07/05/2025	16:13:08,629	4		382,70
			4	382,70
			4	382,70
07/05/2025	16:12:56,710	25		382,45
			25	382,45
			2	382,45
			23	382,45
07/05/2025	16:12:43,934	2		382,75
			2	382,75
			2	382,75
07/05/2025	16:07:22,118	1		382,75
			1	382,75
			1	382,75
07/05/2025	16:07:09,260	4		382,55
			4	382,55
			4	382,55
07/05/2025	16:03:53,242	85		382,50
			85	382,50
			85	382,50
07/05/2025	16:03:34,085	11		382,20
			11	382,20
			11	382,20
07/05/2025	16:00:01,837	1		382,45
			1	382,45
			1	382,45
07/05/2025	15:57:48,098	34		382,10
			34	382,10
			34	382,10
07/05/2025	15:56:40,162	28		381,95
			28	381,95
			28	381,95
07/05/2025	15:53:57,617	13		381,70
			13	381,70
			13	381,70
07/05/2025	15:53:49,726	100		381,80
			100	381,80
			100	381,80
07/05/2025	15:51:27,569	13		381,25
			13	381,25
			13	381,25
07/05/2025	15:51:14,378	1		380,85
			1	380,85
			1	380,85
07/05/2025	15:50:26,774	12		381,00
			12	381,00
			12	381,00
07/05/2025	15:50:00,157	31		380,95
			31	380,95
			31	380,95
07/05/2025	15:49:20,209	3		381,00
			3	381,00
			3	381,00
07/05/2025	15:49:09,084	1		381,25
			1	381,25
			1	381,25
07/05/2025	15:49:02,930	50		381,20
			50	381,20
			50	381,20
07/05/2025	15:45:28,855	1		382,40
			1	382,40
			1	382,40
07/05/2025	15:45:13,884	50		382,10
			50	382,10
			50	382,10
07/05/2025	15:43:51,968	60		381,95
			60	381,95
			60	381,95
07/05/2025	15:43:46,051	3		382,05
			3	382,05
			3	382,05
07/05/2025	15:43:08,612	1		381,85
			1	381,85
			1	381,85
07/05/2025	15:42:39,125	1		381,85
			1	381,85
			1	381,85
07/05/2025	15:42:00,646	23		381,90
			23	381,90
			23	381,90
07/05/2025	15:41:32,832	130		382,30
			130	382,30
			130	382,30
07/05/2025	15:41:31,271	3		382,15
			3	382,15
			3	382,15
07/05/2025	15:41:21,621	2		382,30
			2	382,30
			2	382,30
07/05/2025	15:41:16,421	1		382,40
			1	382,40
			1	382,40
07/05/2025	15:41:12,734	46		382,30
			46	382,30
			46	382,30
07/05/2025	15:40:50,469	2		382,45
			2	382,45
			2	382,45
07/05/2025	15:40:44,496	3		382,30
			3	382,30
			3	382,30
07/05/2025	15:40:19,092	1		382,15
			1	382,15
			1	382,15
07/05/2025	15:39:57,253	434		381,90
			434	381,90
			434	381,90
07/05/2025	15:39:53,243	15		381,80
			15	381,80
			15	381,80
07/05/2025	15:38:31,324	4		381,25
			4	381,25
			4	381,25
07/05/2025	15:38:22,669	257		381,25
			257	381,25
			257	381,25
07/05/2025	15:37:35,876	1		381,25
			1	381,25
			1	381,25
07/05/2025	15:36:44,995	13		381,50
			13	381,50
			13	381,50
07/05/2025	15:35:27,148	2		382,25
			2	382,25
			2	382,25
07/05/2025	15:34:42,020	105		382,45
			105	382,45
			105	382,45
07/05/2025	15:34:40,020	12		382,00
			12	382,00
			12	382,00
07/05/2025	15:33:18,397	1		381,65
			1	381,65
			1	381,65
07/05/2025	15:32:16,618	1		381,75
			1	381,75
			1	381,75
07/05/2025	15:32:10,789	15		381,55
			15	381,55
			15	381,55
07/05/2025	15:30:25,242	10		381,20
			4	381,20
			6	381,20
			10	381,20
07/05/2025	15:26:48,007	8		380,85
			8	380,85
			8	380,85
07/05/2025	15:25:36,570	3		381,45
			3	381,45
			3	381,45
07/05/2025	15:22:03,212	7		380,45
			7	380,45
			7	380,45
07/05/2025	15:22:03,166	30		380,45
			30	380,45
			30	380,45
07/05/2025	15:21:53,725	40		380,50
			40	380,50
			40	380,50
07/05/2025	15:21:11,576	30		380,65
			30	380,65
			30	380,65
07/05/2025	15:20:08,335	1		380,75
			1	380,75
			1	380,75
07/05/2025	15:18:37,069	1		380,70
			1	380,70
			1	380,70
07/05/2025	15:18:36,914	33		381,00
			3	381,00
			6	381,00
			33	381,00
			3	381,00
			15	381,00
			6	381,00
07/05/2025	15:18:00,816	29		381,10
			29	381,10
			29	381,10
07/05/2025	15:17:41,690	16		381,10
			16	381,10
			16	381,10
07/05/2025	15:17:26,769	24		381,30
			24	381,30
			24	381,30
07/05/2025	15:16:42,362	30		381,05
			30	381,05
			30	381,05
07/05/2025	15:16:29,101	2		381,30
			2	381,30
			2	381,30
07/05/2025	15:15:58,474	10		381,30
			10	381,30
			10	381,30
07/05/2025	15:15:30,112	4		381,05
			4	381,05
			4	381,05
07/05/2025	15:15:08,839	4		381,05
			4	381,05
			4	381,05
07/05/2025	15:15:05,738	26		381,20
			26	381,20
			26	381,20
07/05/2025	15:14:38,786	1		381,15
			1	381,15
			1	381,15
07/05/2025	15:14:33,348	1		381,15
			1	381,15
			1	381,15
07/05/2025	15:14:26,906	1		381,20
			1	381,20
			1	381,20
07/05/2025	15:13:11,828	15		381,25
			15	381,25
			15	381,25
07/05/2025	15:11:20,313	25		381,05
			25	381,05
			25	381,05
07/05/2025	15:10:10,488	17		381,15
			17	381,15
			17	381,15
07/05/2025	15:07:18,074	20		381,05
			20	381,05
			20	381,05
07/05/2025	15:06:51,460	20		381,10
			20	381,10
			20	381,10
07/05/2025	15:06:36,585	11		381,10
			11	381,10
			11	381,10
07/05/2025	15:05:58,670	3		381,55
			3	381,55
			3	381,55
07/05/2025	15:05:54,317	1		381,55
			1	381,55
			1	381,55
07/05/2025	15:05:25,183	10		381,35
			10	381,35
			10	381,35
07/05/2025	15:04:26,324	3		381,45
			3	381,45
			3	381,45
07/05/2025	15:04:06,041	5		381,20
			5	381,20
			5	381,20
07/05/2025	15:03:23,003	10		381,55
			10	381,55
			10	381,55
07/05/2025	15:02:40,042	3		381,60
			3	381,60
			3	381,60
07/05/2025	15:00:20,381	3		381,80
			3	381,80
			3	381,80
07/05/2025	14:58:23,366	20		381,90
			20	381,90
			20	381,90
07/05/2025	14:57:35,289	97		381,55
			97	381,55
			97	381,55
07/05/2025	14:57:23,059	10		381,55
			10	381,55
			10	381,55
07/05/2025	14:56:52,828	6		381,55
			6	381,55
			6	381,55
07/05/2025	14:56:32,710	1		381,55
			1	381,55
			1	381,55
07/05/2025	14:54:37,968	20		381,75
			20	381,75
			20	381,75
07/05/2025	14:54:35,187	1		381,90
			1	381,90
			1	381,90
07/05/2025	14:53:40,548	1		382,00
			1	382,00
			1	382,00
07/05/2025	14:53:22,236	25		381,85
			25	381,85
			25	381,85
07/05/2025	14:53:22,188	25		381,95
			25	381,95
			25	381,95
07/05/2025	14:52:56,678	2		381,90
			2	381,90
			2	381,90
07/05/2025	14:48:58,016	10		381,75
			10	381,75
			10	381,75
07/05/2025	14:47:58,923	15		382,00
			15	382,00
			15	382,00
07/05/2025	14:47:33,673	4		382,25
			4	382,25
			4	382,25
07/05/2025	14:47:27,964	100		382,25
			100	382,25
			100	382,25
07/05/2025	14:44:52,093	1		382,10
			1	382,10
			1	382,10
07/05/2025	14:44:52,016	10		382,10
			10	382,10
			10	382,10
07/05/2025	14:38:43,586	10		381,95
			10	381,95
			10	381,95
07/05/2025	14:38:24,242	3		381,90
			3	381,90
			3	381,90
07/05/2025	14:38:10,196	13		381,85
			13	381,85
			13	381,85
07/05/2025	14:36:49,236	5		381,30
			5	381,30
			5	381,30
07/05/2025	14:36:09,372	1		381,40
			1	381,40
			1	381,40
07/05/2025	14:35:21,057	8		381,55
			8	381,55
			8	381,55
07/05/2025	14:34:06,710	61		381,95
			61	381,95
			61	381,95
07/05/2025	14:33:23,291	4		381,65
			4	381,65
			4	381,65
07/05/2025	14:31:04,937	15		381,45
			15	381,45
			15	381,45
07/05/2025	14:29:36,993	80		381,50
			71	381,50
			80	381,50
			9	381,50
07/05/2025	14:29:10,675	86		381,55
			86	381,55
			86	381,55
07/05/2025	14:29:06,355	1		381,55
			1	381,55
			1	381,55
07/05/2025	14:29:05,133	150		381,55
			25	381,55
			150	381,55
			125	381,55
07/05/2025	14:25:28,099	1		381,65
			1	381,65
			1	381,65
07/05/2025	14:25:16,523	1		381,60
			1	381,60
			1	381,60
07/05/2025	14:24:22,807	2		382,15
			2	382,15
			2	382,15
07/05/2025	14:22:45,465	10		382,05
			10	382,05
			10	382,05
07/05/2025	14:21:59,111	10		381,85
			10	381,85
			10	381,85
07/05/2025	14:21:32,620	15		382,05
			15	382,05
			15	382,05
07/05/2025	14:21:12,433	50		382,05
			50	382,05
			50	382,05
07/05/2025	14:16:08,554	13		381,95
			13	381,95
			13	381,95
07/05/2025	14:16:01,767	7		381,60
			7	381,60
			7	381,60
07/05/2025	14:15:28,206	1		381,80
			1	381,80
			1	381,80
07/05/2025	14:14:21,073	1		381,90
			1	381,90
			1	381,90
07/05/2025	14:13:53,881	2		381,55
			2	381,55
			2	381,55
07/05/2025	14:13:10,725	66		381,55
			66	381,55
			66	381,55
07/05/2025	14:12:58,485	1		381,95
			1	381,95
			1	381,95
07/05/2025	14:12:45,564	10		381,55
			10	381,55
			10	381,55
07/05/2025	14:12:21,507	33		381,80
			33	381,80
			33	381,80
07/05/2025	14:12:03,847	3		381,60
			3	381,60
			3	381,60
07/05/2025	14:11:12,547	3		381,60
			3	381,60
			3	381,60
07/05/2025	14:10:38,339	1		381,95
			1	381,95
			1	381,95
07/05/2025	14:10:11,712	1		382,00
			1	382,00
			1	382,00
07/05/2025	14:09:07,043	1		382,05
			1	382,05
			1	382,05
07/05/2025	14:08:58,734	1		381,70
			1	381,70
			1	381,70
07/05/2025	14:08:44,059	50		382,05
			50	382,05
			50	382,05
07/05/2025	14:08:19,948	9		381,95
			2	381,95
			5	381,95
			2	381,95
			9	381,95
07/05/2025	14:07:25,377	1		382,25
			1	382,25
			1	382,25
07/05/2025	14:06:59,916	3		382,05
			3	382,05
			3	382,05
07/05/2025	14:06:52,870	1		382,35
			1	382,35
			1	382,35
07/05/2025	14:04:35,595	40		382,90
			40	382,90
			40	382,90
07/05/2025	14:01:37,485	26		383,20
			26	383,20
			26	383,20
07/05/2025	14:00:31,792	2		383,05
			2	383,05
			2	383,05
07/05/2025	13:57:56,558	10		382,80
			10	382,80
			10	382,80
07/05/2025	13:56:00,060	1		382,55
			1	382,55
			1	382,55
07/05/2025	13:55:04,268	150		382,85
			150	382,85
			150	382,85
07/05/2025	13:53:45,879	20		382,85
			20	382,85
			20	382,85
07/05/2025	13:52:51,964	2		382,50
			2	382,50
			2	382,50
07/05/2025	13:52:32,903	1		382,50
			1	382,50
			1	382,50
07/05/2025	13:48:54,028	33		382,65
			33	382,65
			33	382,65
07/05/2025	13:48:02,600	1		382,80
			1	382,80
			1	382,80
07/05/2025	13:44:56,583	6		382,65
			6	382,65
			6	382,65
07/05/2025	13:43:00,282	2		382,80
			2	382,80
			2	382,80
07/05/2025	13:41:09,301	20		383,10
			20	383,10
			20	383,10
07/05/2025	13:40:59,722	10		383,20
			10	383,20
			10	383,20
07/05/2025	13:37:14,733	18		382,90
			11	382,90
			2	382,90
			18	382,90
			5	382,90
07/05/2025	13:35:01,913	4		383,00
			4	383,00
			4	383,00
07/05/2025	13:30:05,617	2		382,90
			2	382,90
			2	382,90
07/05/2025	13:26:05,458	8		383,25
			8	383,25
			8	383,25
07/05/2025	13:25:06,577	5		383,00
			5	383,00
			5	383,00
07/05/2025	13:24:51,652	1		383,25
			1	383,25
			1	383,25
07/05/2025	13:21:13,718	1		383,45
			1	383,45
			1	383,45
07/05/2025	13:20:37,019	8		382,95
			8	382,95
			8	382,95
07/05/2025	13:17:53,749	106		383,25
			106	383,25
			106	383,25
07/05/2025	13:17:42,761	11		383,25
			11	383,25
			11	383,25
07/05/2025	13:14:45,204	1		383,20
			1	383,20
			1	383,20
07/05/2025	13:14:17,907	6		383,25
			6	383,25
			6	383,25
07/05/2025	13:14:11,672	20		383,25
			20	383,25
			20	383,25
07/05/2025	13:11:28,203	15		383,00
			15	383,00
			15	383,00
07/05/2025	13:11:07,329	14		382,95
			14	382,95
			14	382,95
07/05/2025	13:10:57,146	6		382,95
			6	382,95
			6	382,95
07/05/2025	13:09:01,176	1		382,95
			1	382,95
			1	382,95
07/05/2025	13:08:19,498	1		382,85
			1	382,85
			1	382,85
07/05/2025	13:07:54,161	131		382,90
			131	382,90
			131	382,90
07/05/2025	13:07:06,536	7		382,90
			7	382,90
			7	382,90
07/05/2025	13:06:54,764	1		382,65
			1	382,65
			1	382,65
07/05/2025	13:05:40,378	1		382,95
			1	382,95
			1	382,95
07/05/2025	13:02:13,686	1		382,45
			1	382,45
			1	382,45
07/05/2025	13:00:14,640	14		382,45
			14	382,45
			14	382,45
07/05/2025	12:59:31,146	3		382,30
			3	382,30
			3	382,30
07/05/2025	12:58:45,764	1		382,60
			1	382,60
			1	382,60
07/05/2025	12:58:43,191	2		382,70
			2	382,70
			2	382,70
07/05/2025	12:58:25,739	8		382,45
			8	382,45
			8	382,45
07/05/2025	12:57:37,627	1		382,60
			1	382,60
			1	382,60
07/05/2025	12:57:03,508	10		382,30
			10	382,30
			10	382,30
07/05/2025	12:55:59,806	8		382,30
			8	382,30
			8	382,30
07/05/2025	12:52:28,778	1		382,50
			1	382,50
			1	382,50
07/05/2025	12:51:37,134	3		382,85
			3	382,85
			3	382,85
07/05/2025	12:51:05,645	4		382,45
			4	382,45
			4	382,45
07/05/2025	12:49:37,867	3		382,85
			3	382,85
			3	382,85
07/05/2025	12:48:44,426	14		382,55
			14	382,55
			14	382,55
07/05/2025	12:48:24,967	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:24,657	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:24,449	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:24,139	30		382,85
			30	382,85
			30	382,85
07/05/2025	12:48:23,930	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:23,721	30		382,85
			30	382,85
			30	382,85
07/05/2025	12:48:23,412	30		382,85
			30	382,85
			30	382,85
07/05/2025	12:48:23,188	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:22,869	15		382,85
			15	382,85
			15	382,85
07/05/2025	12:48:22,660	13		382,85
			13	382,85
			13	382,85
07/05/2025	12:48:22,352	17		382,85
			17	382,85
			17	382,85
07/05/2025	12:47:52,249	2		382,85
			2	382,85
			2	382,85
07/05/2025	12:44:49,754	10		382,95
			10	382,95
			10	382,95
07/05/2025	12:44:09,906	5		382,90
			5	382,90
			5	382,90
07/05/2025	12:41:10,895	9		382,15
			9	382,15
			9	382,15
07/05/2025	12:39:49,592	100		382,30
			100	382,30
			100	382,30
07/05/2025	12:39:38,925	1		382,40
			1	382,40
			1	382,40
07/05/2025	12:34:12,443	40		382,40
			40	382,40
			40	382,40
07/05/2025	12:31:20,215	1		382,10
			1	382,10
			1	382,10
07/05/2025	12:31:07,325	4		382,05
			4	382,05
			4	382,05
07/05/2025	12:30:16,467	2		382,45
			2	382,45
			2	382,45
07/05/2025	12:30:08,301	26		382,45
			26	382,45
			26	382,45
07/05/2025	12:29:59,073	7		382,30
			7	382,30
			7	382,30
07/05/2025	12:28:31,924	6		382,60
			6	382,60
			6	382,60
07/05/2025	12:27:58,757	65		382,65
			65	382,65
			65	382,65
07/05/2025	12:27:51,269	100		382,40
			100	382,40
			100	382,40
07/05/2025	12:27:10,713	2		382,65
			2	382,65
			2	382,65
07/05/2025	12:26:51,250	30		382,65
			30	382,65
			30	382,65
07/05/2025	12:25:03,710	26		382,30
			26	382,30
			26	382,30
07/05/2025	12:24:35,768	3		382,50
			3	382,50
			3	382,50
07/05/2025	12:22:59,250	10		382,50
			10	382,50
			10	382,50
07/05/2025	12:18:33,089	26		382,50
			26	382,50
			5	382,50
			21	382,50
07/05/2025	12:15:00,920	1		382,55
			1	382,55
			1	382,55
07/05/2025	12:14:08,005	3		382,55
			3	382,55
			3	382,55
07/05/2025	12:13:34,061	12		382,30
			12	382,30
			12	382,30
07/05/2025	12:11:16,992	25		382,55
			25	382,55
			25	382,55
07/05/2025	12:10:01,509	4		381,90
			4	381,90
			4	381,90
07/05/2025	12:08:28,408	20		382,00
			20	382,00
			20	382,00
07/05/2025	12:07:31,625	1		382,20
			1	382,20
			1	382,20
07/05/2025	12:04:25,074	3		382,15
			3	382,15
			3	382,15
07/05/2025	12:03:50,694	90		382,05
			90	382,05
			90	382,05
07/05/2025	12:03:29,624	1		382,20
			1	382,20
			1	382,20
07/05/2025	11:59:48,049	6		382,45
			6	382,45
			6	382,45
07/05/2025	11:59:40,396	6		382,45
			6	382,45
			6	382,45

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: 1 626,50
Vente: 1 627,50
Volume: 70 998
-1,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 17:26:03

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