Tradegate Exchange

Microsoft Corp.

542

502

404,20

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	13:14:07,134	1		404,20
			1	404,20
			1	404,20
16/05/2025	13:13:24,467	1		404,15
			1	404,15
			1	404,15
16/05/2025	13:12:34,248	10		404,30
			10	404,30
			10	404,30
16/05/2025	13:12:13,538	1		404,05
			1	404,05
			1	404,05
16/05/2025	13:11:41,885	1		404,30
			1	404,30
			1	404,30
16/05/2025	13:11:30,263	1		404,10
			1	404,10
			1	404,10
16/05/2025	13:11:15,137	124		404,05
			124	404,05
			124	404,05
16/05/2025	13:10:38,336	43		403,85
			43	403,85
			5	403,85
			8	403,85
			30	403,85
16/05/2025	13:09:44,962	9		404,05
			9	404,05
			9	404,05
16/05/2025	13:09:14,862	3		404,05
			3	404,05
			3	404,05
16/05/2025	13:08:45,497	1		404,35
			1	404,35
			1	404,35
16/05/2025	13:08:11,187	1		404,30
			1	404,30
			1	404,30
16/05/2025	13:07:29,154	1		404,30
			1	404,30
			1	404,30
16/05/2025	13:07:01,066	1		404,45
			1	404,45
			1	404,45
16/05/2025	13:06:22,528	4		404,10
			4	404,10
			4	404,10
16/05/2025	13:05:47,594	2		404,30
			2	404,30
			2	404,30
16/05/2025	13:04:55,137	14		404,30
			14	404,30
			14	404,30
16/05/2025	13:04:52,359	2		404,50
			2	404,50
			2	404,50
16/05/2025	13:04:14,414	5		404,50
			5	404,50
			5	404,50
16/05/2025	13:03:47,632	1		404,30
			1	404,30
			1	404,30
16/05/2025	13:03:42,269	50		404,50
			50	404,50
			50	404,50
16/05/2025	13:00:27,419	20		404,05
			20	404,05
			20	404,05
16/05/2025	12:59:37,177	10		404,50
			10	404,50
			10	404,50
16/05/2025	12:59:00,420	8		404,60
			8	404,60
			8	404,60
16/05/2025	12:58:59,685	7		404,60
			7	404,60
			7	404,60
16/05/2025	12:58:35,127	5		404,60
			5	404,60
			5	404,60
16/05/2025	12:58:13,541	1		404,60
			1	404,60
			1	404,60
16/05/2025	12:57:56,506	1		404,60
			1	404,60
			1	404,60
16/05/2025	12:57:14,854	6		404,75
			6	404,75
			6	404,75
16/05/2025	12:56:37,812	124		404,55
			124	404,55
			124	404,55
16/05/2025	12:56:05,764	3		404,75
			3	404,75
			3	404,75
16/05/2025	12:55:47,296	1		404,55
			1	404,55
			1	404,55
16/05/2025	12:55:01,687	50		404,55
			50	404,55
			50	404,55
16/05/2025	12:54:41,794	15		404,75
			15	404,75
			15	404,75
16/05/2025	12:54:00,390	1		404,75
			1	404,75
			1	404,75
16/05/2025	12:52:56,676	4		404,55
			4	404,55
			4	404,55
16/05/2025	12:51:55,341	19		404,55
			19	404,55
			19	404,55
16/05/2025	12:49:45,217	1		404,70
			1	404,70
			1	404,70
16/05/2025	12:48:58,689	14		404,95
			14	404,95
			14	404,95
16/05/2025	12:47:58,571	1		404,95
			1	404,95
			1	404,95
16/05/2025	12:44:47,946	50		404,95
			50	404,95
			50	404,95
16/05/2025	12:44:23,723	3		404,95
			3	404,95
			3	404,95
16/05/2025	12:43:57,922	150		404,70
			20	404,70
			150	404,70
			130	404,70
16/05/2025	12:43:16,026	300		404,70
			300	404,70
			300	404,70
16/05/2025	12:43:01,993	2		404,55
			2	404,55
			2	404,55
16/05/2025	12:42:19,453	3		404,75
			3	404,75
			3	404,75
16/05/2025	12:40:21,231	5		404,60
			5	404,60
			5	404,60
16/05/2025	12:40:04,828	124		404,55
			124	404,55
			124	404,55
16/05/2025	12:38:32,677	1		404,65
			1	404,65
			1	404,65
16/05/2025	12:35:55,720	25		404,60
			25	404,60
			25	404,60
16/05/2025	12:35:48,904	5		404,60
			5	404,60
			5	404,60
16/05/2025	12:34:08,880	5		404,60
			5	404,60
			5	404,60
16/05/2025	12:33:59,905	4		404,60
			4	404,60
			4	404,60
16/05/2025	12:32:46,972	30		404,75
			30	404,75
			30	404,75
16/05/2025	12:32:16,108	10		404,60
			10	404,60
			10	404,60
16/05/2025	12:28:50,762	20		404,75
			20	404,75
			20	404,75
16/05/2025	12:28:43,393	8		404,75
			8	404,75
			8	404,75
16/05/2025	12:27:17,084	13		404,75
			13	404,75
			13	404,75
16/05/2025	12:27:13,302	18		404,75
			18	404,75
			18	404,75
16/05/2025	12:27:04,937	2		404,60
			2	404,60
			2	404,60
16/05/2025	12:26:03,070	3		404,60
			3	404,60
			3	404,60
16/05/2025	12:25:41,941	2		404,75
			2	404,75
			2	404,75
16/05/2025	12:25:33,184	2		404,75
			2	404,75
			2	404,75
16/05/2025	12:24:56,052	11		404,75
			11	404,75
			11	404,75
16/05/2025	12:23:53,223	3		404,65
			3	404,65
			3	404,65
16/05/2025	12:23:42,434	31		404,75
			31	404,75
			31	404,75
16/05/2025	12:23:00,327	150		404,75
			150	404,75
			150	404,75
16/05/2025	12:22:33,531	13		404,45
			13	404,45
			13	404,45
16/05/2025	12:21:41,626	4		404,70
			4	404,70
			4	404,70
16/05/2025	12:21:17,083	1		404,75
			1	404,75
			1	404,75
16/05/2025	12:16:55,382	80		404,45
			80	404,45
			80	404,45
16/05/2025	12:16:51,971	22		404,75
			22	404,75
			22	404,75
16/05/2025	12:16:48,025	111		404,75
			111	404,75
			111	404,75
16/05/2025	12:14:52,853	2		404,45
			2	404,45
			2	404,45
16/05/2025	12:13:36,771	8		404,65
			8	404,65
			8	404,65
16/05/2025	12:13:35,046	1		404,45
			1	404,45
			1	404,45
16/05/2025	12:13:01,992	40		404,45
			40	404,45
			40	404,45
16/05/2025	12:11:11,608	4		404,75
			4	404,75
			4	404,75
16/05/2025	12:10:09,336	1		404,45
			1	404,45
			1	404,45
16/05/2025	12:09:54,518	4		404,75
			4	404,75
			4	404,75
16/05/2025	12:08:13,777	13		404,75
			3	404,75
			13	404,75
			10	404,75
16/05/2025	12:07:36,263	15		404,65
			15	404,65
			15	404,65
16/05/2025	12:07:22,263	300		404,65
			300	404,65
			300	404,65
16/05/2025	12:06:57,901	10		404,50
			10	404,50
			10	404,50
16/05/2025	12:06:21,388	74		404,50
			74	404,50
			74	404,50
16/05/2025	12:06:19,032	625		404,50
			625	404,50
			74	404,50
			551	404,50
16/05/2025	12:06:07,852	300		404,50
			300	404,50
			300	404,50
16/05/2025	12:05:52,395	3		404,45
			3	404,45
			3	404,45
16/05/2025	12:05:49,691	1		404,50
			1	404,50
			1	404,50
16/05/2025	12:05:13,662	10		404,45
			10	404,45
			10	404,45
16/05/2025	12:03:51,598	3		404,45
			3	404,45
			3	404,45
16/05/2025	12:03:02,349	8		404,45
			8	404,45
			8	404,45
16/05/2025	12:01:43,905	300		404,45
			300	404,45
			300	404,45
16/05/2025	12:00:51,062	50		404,30
			50	404,30
			50	404,30
16/05/2025	12:00:33,260	10		404,25
			10	404,25
			10	404,25
16/05/2025	11:59:18,524	1		404,30
			1	404,30
			1	404,30
16/05/2025	11:59:14,216	1		404,30
			1	404,30
			1	404,30
16/05/2025	11:58:31,080	63		404,65
			63	404,65
			63	404,65
16/05/2025	11:57:26,505	4		404,15
			4	404,15
			4	404,15
16/05/2025	11:57:25,884	4		404,15
			4	404,15
			4	404,15
16/05/2025	11:57:25,235	6		404,15
			6	404,15
			6	404,15
16/05/2025	11:57:24,580	4		404,15
			4	404,15
			4	404,15
16/05/2025	11:57:23,970	5		404,15
			5	404,15
			5	404,15
16/05/2025	11:57:23,281	3		404,15
			3	404,15
			3	404,15
16/05/2025	11:57:22,605	6		404,25
			6	404,25
			6	404,25
16/05/2025	11:57:21,931	3		404,25
			3	404,25
			3	404,25
16/05/2025	11:57:21,300	4		404,25
			4	404,25
			4	404,25
16/05/2025	11:57:20,875	30		404,25
			30	404,25
			30	404,25
16/05/2025	11:57:20,668	4		404,25
			4	404,25
			4	404,25
16/05/2025	11:57:20,040	5		404,25
			5	404,25
			5	404,25
16/05/2025	11:57:19,669	37		404,25
			37	404,25
			2	404,25
			4	404,25
			3	404,25
			6	404,25
			5	404,25
			4	404,25
			5	404,25
			5	404,25
			3	404,25
16/05/2025	11:57:14,775	4		403,00
			4	403,00
			2	403,00
			2	403,00
16/05/2025	11:57:12,559	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:11,861	7		404,40
			7	404,40
			7	404,40
16/05/2025	11:57:11,232	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:10,603	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:09,938	6		404,40
			6	404,40
			6	404,40
16/05/2025	11:57:09,202	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:08,532	6		404,40
			6	404,40
			6	404,40
16/05/2025	11:57:07,823	3		404,40
			3	404,40
			3	404,40
16/05/2025	11:57:07,120	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:06,436	3		404,40
			3	404,40
			3	404,40
16/05/2025	11:57:05,778	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:57:05,160	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:57:04,487	6		404,40
			6	404,40
			6	404,40
16/05/2025	11:57:03,814	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:57:03,185	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:02,494	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:57:01,839	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:57:01,212	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:57:00,525	2		404,40
			2	404,40
			2	404,40
16/05/2025	11:56:59,815	3		404,40
			3	404,40
			3	404,40
16/05/2025	11:56:59,141	8		404,40
			8	404,40
			8	404,40
16/05/2025	11:56:58,471	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:56:57,814	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:56:57,093	5		404,40
			5	404,40
			5	404,40
16/05/2025	11:56:56,450	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:56:56,354	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:56:55,858	4		404,40
			4	404,40
			4	404,40
16/05/2025	11:56:55,235	3		404,40
			3	404,40
			3	404,40
16/05/2025	11:56:54,628	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:53,916	3		404,35
			3	404,35
			3	404,35
16/05/2025	11:56:53,259	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:52,532	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:51,852	4		404,35
			4	404,35
			4	404,35
16/05/2025	11:56:51,133	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:50,483	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:49,759	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:49,095	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:48,427	3		404,35
			3	404,35
			3	404,35
16/05/2025	11:56:47,710	6		404,35
			6	404,35
			6	404,35
16/05/2025	11:56:46,973	4		404,35
			4	404,35
			4	404,35
16/05/2025	11:56:46,254	4		404,35
			4	404,35
			4	404,35
16/05/2025	11:56:45,583	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:44,915	6		404,35
			6	404,35
			6	404,35
16/05/2025	11:56:44,264	5		404,35
			5	404,35
			5	404,35
16/05/2025	11:56:43,534	4		404,35
			4	404,35
			4	404,35
16/05/2025	11:56:42,828	3		404,35
			3	404,35
			3	404,35
16/05/2025	11:54:40,835	10		404,80
			10	404,80
			10	404,80
16/05/2025	11:54:27,251	1		404,40
			1	404,40
			1	404,40
16/05/2025	11:54:19,500	2		404,80
			2	404,80
			2	404,80
16/05/2025	11:53:59,271	20		404,40
			20	404,40
			20	404,40
16/05/2025	11:53:25,780	10		404,75
			10	404,75
			10	404,75
16/05/2025	11:52:31,722	1		404,75
			1	404,75
			1	404,75
16/05/2025	11:51:27,655	10		404,70
			10	404,70
			10	404,70
16/05/2025	11:49:52,627	15		404,55
			15	404,55
			15	404,55
16/05/2025	11:48:48,757	4		404,30
			4	404,30
			4	404,30
16/05/2025	11:48:20,842	100		404,30
			100	404,30
			100	404,30
16/05/2025	11:47:33,461	157		404,30
			157	404,30
			157	404,30
16/05/2025	11:47:09,643	1		404,30
			1	404,30
			1	404,30
16/05/2025	11:45:52,531	3		404,90
			3	404,90
			3	404,90
16/05/2025	11:45:20,151	55		404,00
			55	404,00
			55	404,00
16/05/2025	11:44:59,484	17		403,95
			17	403,95
			17	403,95
16/05/2025	11:44:46,843	40		403,90
			40	403,90
			40	403,90
16/05/2025	11:43:38,163	4		403,90
			4	403,90
			4	403,90
16/05/2025	11:43:11,558	10		403,95
			10	403,95
			10	403,95
16/05/2025	11:41:46,738	10		404,20
			10	404,20
			10	404,20
16/05/2025	11:41:12,921	25		404,20
			25	404,20
			25	404,20
16/05/2025	11:40:30,726	1		403,80
			1	403,80
			1	403,80
16/05/2025	11:40:18,396	1		403,90
			1	403,90
			1	403,90
16/05/2025	11:38:32,988	1		404,00
			1	404,00
			1	404,00
16/05/2025	11:38:06,548	3		404,10
			3	404,10
			3	404,10
16/05/2025	11:38:04,768	20		404,00
			20	404,00
			20	404,00
16/05/2025	11:37:26,018	4		403,95
			4	403,95
			4	403,95
16/05/2025	11:36:59,240	25		403,85
			25	403,85
			25	403,85
16/05/2025	11:35:50,010	5		403,95
			2	403,95
			3	403,95
			5	403,95
16/05/2025	11:35:17,988	7		403,80
			7	403,80
			7	403,80
16/05/2025	11:33:46,175	49		403,95
			49	403,95
			49	403,95
16/05/2025	11:33:11,964	1		403,80
			1	403,80
			1	403,80
16/05/2025	11:33:09,966	3		403,95
			3	403,95
			3	403,95
16/05/2025	11:31:58,785	6		403,70
			6	403,70
			6	403,70
16/05/2025	11:31:00,034	10		403,70
			10	403,70
			10	403,70
16/05/2025	11:30:49,875	20		403,95
			20	403,95
			20	403,95
16/05/2025	11:30:30,391	2		403,95
			2	403,95
			2	403,95
16/05/2025	11:29:33,848	200		403,80
			200	403,80
			200	403,80
16/05/2025	11:29:08,587	5		403,85
			5	403,85
			5	403,85
16/05/2025	11:28:10,766	124		403,95
			124	403,95
			124	403,95
16/05/2025	11:26:20,921	6		403,85
			6	403,85
			6	403,85
16/05/2025	11:26:16,712	2		403,85
			2	403,85
			2	403,85
16/05/2025	11:26:00,116	8		403,85
			8	403,85
			8	403,85
16/05/2025	11:25:39,546	10		404,05
			10	404,05
			10	404,05
16/05/2025	11:25:28,053	65		403,85
			65	403,85
			65	403,85
16/05/2025	11:25:18,242	10		403,85
			10	403,85
			10	403,85
16/05/2025	11:24:14,386	1		404,05
			1	404,05
			1	404,05
16/05/2025	11:24:14,115	2		404,05
			2	404,05
			2	404,05
16/05/2025	11:24:11,906	20		403,85
			20	403,85
			20	403,85
16/05/2025	11:23:41,348	11		404,05
			11	404,05
			11	404,05
16/05/2025	11:23:35,295	9		403,85
			9	403,85
			9	403,85
16/05/2025	11:21:59,118	6		403,85
			6	403,85
			6	403,85
16/05/2025	11:21:57,100	14		404,05
			14	404,05
			14	404,05
16/05/2025	11:21:04,540	2		403,85
			2	403,85
			2	403,85
16/05/2025	11:18:52,707	8		404,05
			8	404,05
			8	404,05
16/05/2025	11:18:21,487	15		403,85
			15	403,85
			15	403,85
16/05/2025	11:18:16,936	10		403,85
			10	403,85
			10	403,85
16/05/2025	11:17:58,573	2		404,05
			2	404,05
			2	404,05
16/05/2025	11:17:19,931	1		403,90
			1	403,90
			1	403,90
16/05/2025	11:17:07,625	10		403,90
			10	403,90
			10	403,90
16/05/2025	11:16:47,607	56		404,05
			56	404,05
			56	404,05
16/05/2025	11:16:12,144	3		404,00
			3	404,00
			3	404,00
16/05/2025	11:15:56,228	8		404,05
			8	404,05
			8	404,05
16/05/2025	11:15:25,275	123		403,95
			123	403,95
			123	403,95
16/05/2025	11:15:01,109	30		403,85
			30	403,85
			30	403,85
16/05/2025	11:14:57,340	124		403,90
			124	403,90
			124	403,90
16/05/2025	11:11:27,581	15		404,00
			15	404,00
			15	404,00
16/05/2025	11:09:25,219	13		404,10
			13	404,10
			13	404,10
16/05/2025	11:08:49,294	3		404,05
			3	404,05
			3	404,05
16/05/2025	11:08:14,889	5		404,05
			5	404,05
			5	404,05
16/05/2025	11:07:58,802	1		404,05
			1	404,05
			1	404,05
16/05/2025	11:05:02,357	12		404,05
			12	404,05
			12	404,05
16/05/2025	11:04:23,310	3		404,10
			3	404,10
			3	404,10
16/05/2025	11:04:14,478	6		404,05
			6	404,05
			6	404,05
16/05/2025	11:01:34,856	1		404,05
			1	404,05
			1	404,05
16/05/2025	11:00:02,494	15		404,10
			15	404,10
			15	404,10
16/05/2025	10:58:22,297	2		404,05
			2	404,05
			2	404,05
16/05/2025	10:58:19,559	5		403,80
			5	403,80
			5	403,80
16/05/2025	10:57:00,559	19		404,15
			19	404,15
			19	404,15
16/05/2025	10:56:36,469	12		404,05
			12	404,05
			12	404,05
16/05/2025	10:54:58,854	15		404,15
			15	404,15
			15	404,15
16/05/2025	10:52:50,569	3		404,35
			3	404,35
			3	404,35
16/05/2025	10:52:37,901	14		404,10
			14	404,10
			14	404,10
16/05/2025	10:50:42,209	12		403,85
			12	403,85
			12	403,85
16/05/2025	10:50:23,122	50		403,75
			50	403,75
			50	403,75
16/05/2025	10:50:01,720	3		403,75
			3	403,75
			3	403,75
16/05/2025	10:48:25,527	3		404,10
			3	404,10
			3	404,10
16/05/2025	10:48:12,756	1		404,10
			1	404,10
			1	404,10
16/05/2025	10:46:53,965	25		403,70
			25	403,70
			25	403,70
16/05/2025	10:46:36,988	25		404,15
			25	404,15
			25	404,15
16/05/2025	10:46:26,801	7		403,70
			7	403,70
			7	403,70
16/05/2025	10:45:46,382	4		403,70
			4	403,70
			4	403,70
16/05/2025	10:44:50,379	300		403,95
			300	403,95
			300	403,95
16/05/2025	10:44:47,316	94		403,95
			94	403,95
			94	403,95
16/05/2025	10:43:43,520	25		403,90
			25	403,90
			25	403,90
16/05/2025	10:43:00,026	10		403,95
			10	403,95
			10	403,95
16/05/2025	10:41:30,345	1		404,35
			1	404,35
			1	404,35
16/05/2025	10:40:46,645	10		404,00
			10	404,00
			10	404,00
16/05/2025	10:40:12,353	2		404,30
			2	404,30
			2	404,30
16/05/2025	10:38:13,939	50		404,15
			50	404,15
			50	404,15
16/05/2025	10:38:12,003	8		404,50
			8	404,50
			8	404,50
16/05/2025	10:38:02,595	4		404,30
			4	404,30
			4	404,30
16/05/2025	10:37:28,311	10		404,65
			10	404,65
			10	404,65
16/05/2025	10:36:56,282	60		404,30
			60	404,30
			60	404,30
16/05/2025	10:35:39,190	20		404,30
			20	404,30
			20	404,30
16/05/2025	10:34:56,397	1		404,60
			1	404,60
			1	404,60
16/05/2025	10:33:49,801	2		404,35
			2	404,35
			2	404,35
16/05/2025	10:33:47,350	3		404,70
			3	404,70
			3	404,70
16/05/2025	10:32:49,247	6		404,35
			6	404,35
			6	404,35
16/05/2025	10:32:42,422	17		404,55
			17	404,55
			17	404,55
16/05/2025	10:32:20,105	10		404,20
			10	404,20
			10	404,20
16/05/2025	10:31:25,017	15		404,45
			15	404,45
			15	404,45
16/05/2025	10:31:01,393	9		404,45
			9	404,45
			9	404,45
16/05/2025	10:30:20,125	7		404,55
			7	404,55
			7	404,55
16/05/2025	10:29:47,433	2		404,45
			2	404,45
			2	404,45
16/05/2025	10:29:21,250	7		404,45
			7	404,45
			7	404,45
16/05/2025	10:29:05,791	45		404,45
			45	404,45
			45	404,45
16/05/2025	10:28:38,774	210		404,60
			210	404,60
			210	404,60
16/05/2025	10:26:01,412	130		404,50
			130	404,50
			130	404,50
16/05/2025	10:25:49,555	10		404,50
			10	404,50
			10	404,50
16/05/2025	10:25:18,671	20		404,40
			20	404,40
			20	404,40
16/05/2025	10:23:55,333	10		404,60
			10	404,60
			10	404,60
16/05/2025	10:23:33,970	2		404,40
			2	404,40
			2	404,40
16/05/2025	10:22:37,518	5		404,65
			5	404,65
			5	404,65
16/05/2025	10:22:03,692	27		404,35
			27	404,35
			27	404,35
16/05/2025	10:21:07,824	25		404,55
			25	404,55
			25	404,55
16/05/2025	10:21:04,641	11		404,55
			11	404,55
			11	404,55
16/05/2025	10:20:09,062	15		404,85
			15	404,85
			15	404,85
16/05/2025	10:20:03,712	9		404,55
			9	404,55
			9	404,55
16/05/2025	10:19:45,475	1		404,85
			1	404,85
			1	404,85
16/05/2025	10:19:28,370	4		404,55
			4	404,55
			4	404,55
16/05/2025	10:17:34,456	18		404,85
			18	404,85
			18	404,85
16/05/2025	10:16:59,448	10		404,85
			10	404,85
			10	404,85
16/05/2025	10:16:58,381	10		404,85
			10	404,85
			10	404,85
16/05/2025	10:16:22,378	12		404,55
			12	404,55
			12	404,55
16/05/2025	10:15:18,323	1		404,95
			1	404,95
			1	404,95
16/05/2025	10:14:39,905	57		404,95
			57	404,95
			57	404,95
16/05/2025	10:14:29,772	1		404,80
			1	404,80
			1	404,80
16/05/2025	10:14:23,454	25		404,65
			25	404,65
			25	404,65
16/05/2025	10:14:07,631	4		404,75
			4	404,75
			4	404,75
16/05/2025	10:13:32,947	3		404,50
			3	404,50
			3	404,50
16/05/2025	10:12:06,659	17		404,70
			17	404,70
			17	404,70
16/05/2025	10:11:49,549	1		404,70
			1	404,70
			1	404,70
16/05/2025	10:11:43,517	30		404,45
			30	404,45
			30	404,45
16/05/2025	10:11:36,115	3		404,45
			3	404,45
			3	404,45
16/05/2025	10:11:21,845	4		404,75
			4	404,75
			4	404,75
16/05/2025	10:11:04,285	1		404,70
			1	404,70
			1	404,70
16/05/2025	10:11:04,198	30		404,45
			30	404,45
			30	404,45
16/05/2025	10:10:48,530	10		404,65
			10	404,65
			10	404,65
16/05/2025	10:10:28,880	125		404,70
			125	404,70
			125	404,70
16/05/2025	10:10:03,770	40		404,70
			40	404,70
			40	404,70
16/05/2025	10:09:53,347	1		404,45
			1	404,45
			1	404,45
16/05/2025	10:08:58,686	10		404,45
			10	404,45
			10	404,45
16/05/2025	10:07:50,191	20		404,45
			20	404,45
			20	404,45
16/05/2025	10:07:48,878	4		404,45
			4	404,45
			4	404,45
16/05/2025	10:07:18,873	28		404,40
			28	404,40
			28	404,40
16/05/2025	10:07:18,739	13		404,40
			13	404,40
			13	404,40
16/05/2025	10:06:36,285	75		404,45
			75	404,45
			75	404,45
16/05/2025	10:05:56,618	300		404,45
			300	404,45
			300	404,45
16/05/2025	10:05:29,536	60		404,20
			60	404,20
			60	404,20
16/05/2025	10:05:18,487	26		404,40
			26	404,40
			26	404,40
16/05/2025	10:03:28,470	4		404,50
			4	404,50
			4	404,50
16/05/2025	10:03:10,945	34		404,25
			34	404,25
			34	404,25
16/05/2025	10:02:50,097	3		404,25
			3	404,25
			3	404,25
16/05/2025	10:02:34,233	28		404,30
			28	404,30
			28	404,30
16/05/2025	10:02:20,509	3		404,30
			3	404,30
			3	404,30
16/05/2025	10:02:07,626	1		404,45
			1	404,45
			1	404,45
16/05/2025	10:01:39,420	5		404,30
			5	404,30
			5	404,30
16/05/2025	10:01:10,970	23		403,85
			23	403,85
			23	403,85
16/05/2025	09:58:05,342	1		404,65
			1	404,65
			1	404,65
16/05/2025	09:57:58,271	6		404,90
			6	404,90
			6	404,90
16/05/2025	09:57:10,574	3		404,65
			3	404,65
			3	404,65

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: 1 719,00
Vente: 1 719,50
Volume: 58 619
+2,38%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 13:14:08

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