Tradegate Exchange

MicroStrategy Inc.

1300

1093

341,30

Date	Heure	Volume	Volume de transactions	Cours
05/05/2025	21:59:29,561	50		341,30
			50	341,30
			50	341,30
05/05/2025	21:59:06,927	50		341,30
			50	341,30
			50	341,30
05/05/2025	21:58:21,169	12		341,20
			12	341,20
			12	341,20
05/05/2025	21:58:17,346	47		341,20
			47	341,20
			47	341,20
05/05/2025	21:57:51,568	16		341,20
			16	341,20
			16	341,20
05/05/2025	21:57:05,796	1		341,60
			1	341,60
			1	341,60
05/05/2025	21:56:26,646	2		341,20
			2	341,20
			2	341,20
05/05/2025	21:55:57,571	1		341,30
			1	341,30
			1	341,30
05/05/2025	21:55:52,523	200		340,80
			200	340,80
			200	340,80
05/05/2025	21:55:29,446	400		340,90
			300	340,90
			400	340,90
			100	340,90
05/05/2025	21:54:59,703	400		340,90
			400	340,90
			400	340,90
05/05/2025	21:54:26,390	10		341,10
			10	341,10
			10	341,10
05/05/2025	21:53:49,825	5		341,50
			5	341,50
			5	341,50
05/05/2025	21:53:26,733	20		341,00
			20	341,00
			20	341,00
05/05/2025	21:52:43,657	400		341,60
			38	341,60
			400	341,60
			362	341,60
05/05/2025	21:52:34,809	20		341,50
			20	341,50
			20	341,50
05/05/2025	21:50:30,632	5		343,50
			5	343,50
			5	343,50
05/05/2025	21:49:38,037	200		343,10
			200	343,10
			200	343,10
05/05/2025	21:48:38,458	3		343,30
			3	343,30
			3	343,30
05/05/2025	21:46:41,463	2		343,80
			2	343,80
			2	343,80
05/05/2025	21:46:29,760	76		343,80
			76	343,80
			61	343,80
			15	343,80
05/05/2025	21:45:18,652	1		345,60
			1	345,60
			1	345,60
05/05/2025	21:44:51,463	57		345,70
			57	345,70
			57	345,70
05/05/2025	21:43:02,294	336		345,00
			336	345,00
			336	345,00
05/05/2025	21:42:57,245	43		345,00
			43	345,00
			43	345,00
05/05/2025	21:42:57,105	250		345,00
			250	345,00
			250	345,00
05/05/2025	21:40:27,554	400		345,10
			400	345,10
			400	345,10
05/05/2025	21:36:35,525	10		345,40
			10	345,40
			10	345,40
05/05/2025	21:36:21,368	15		344,80
			15	344,80
			15	344,80
05/05/2025	21:35:38,235	30		345,00
			30	345,00
			20	345,00
			10	345,00
05/05/2025	21:35:17,497	1		344,70
			1	344,70
			1	344,70
05/05/2025	21:34:44,480	1		344,70
			1	344,70
			1	344,70
05/05/2025	21:31:56,730	30		345,00
			30	345,00
			30	345,00
05/05/2025	21:31:34,237	9		344,40
			9	344,40
			9	344,40
05/05/2025	21:29:18,724	4		344,30
			4	344,30
			4	344,30
05/05/2025	21:28:31,702	400		344,20
			400	344,20
			400	344,20
05/05/2025	21:28:31,112	10		344,20
			10	344,20
			10	344,20
05/05/2025	21:27:46,986	8		344,30
			8	344,30
			8	344,30
05/05/2025	21:27:37,833	17		344,30
			17	344,30
			17	344,30
05/05/2025	21:27:10,251	10		344,10
			10	344,10
			10	344,10
05/05/2025	21:25:09,285	10		344,20
			10	344,20
			10	344,20
05/05/2025	21:18:50,170	10		344,10
			10	344,10
			10	344,10
05/05/2025	21:18:47,609	30		344,20
			30	344,20
			30	344,20
05/05/2025	21:18:41,993	3		344,20
			3	344,20
			3	344,20
05/05/2025	21:17:11,111	9		344,10
			9	344,10
			9	344,10
05/05/2025	21:16:28,686	10		345,70
			10	345,70
			10	345,70
05/05/2025	21:15:45,254	10		345,70
			10	345,70
			10	345,70
05/05/2025	21:15:38,224	20		345,00
			20	345,00
			20	345,00
05/05/2025	21:14:35,334	13		344,30
			13	344,30
			13	344,30
05/05/2025	21:14:35,278	8		344,30
			8	344,30
			8	344,30
05/05/2025	21:13:53,783	15		345,10
			15	345,10
			15	345,10
05/05/2025	21:11:27,636	63		345,80
			63	345,80
			63	345,80
05/05/2025	21:10:47,039	5		344,50
			5	344,50
			5	344,50
05/05/2025	21:10:12,930	37		345,00
			13	345,00
			10	345,00
			37	345,00
			14	345,00
05/05/2025	21:09:46,144	2		344,70
			2	344,70
			2	344,70
05/05/2025	21:08:33,122	14		344,70
			14	344,70
			14	344,70
05/05/2025	21:06:05,987	128		344,50
			118	344,50
			128	344,50
			10	344,50
05/05/2025	21:05:44,454	9		343,70
			9	343,70
			9	343,70
05/05/2025	21:05:40,827	171		343,70
			171	343,70
			171	343,70
05/05/2025	21:03:46,597	100		343,00
			100	343,00
			100	343,00
05/05/2025	21:00:06,788	7		342,40
			7	342,40
			7	342,40
05/05/2025	20:59:50,947	1		343,10
			1	343,10
			1	343,10
05/05/2025	20:57:16,605	30		342,60
			30	342,60
			30	342,60
05/05/2025	20:56:43,293	15		342,40
			15	342,40
			15	342,40
05/05/2025	20:55:37,032	2		342,60
			2	342,60
			2	342,60
05/05/2025	20:54:44,757	400		343,20
			400	343,20
			400	343,20
05/05/2025	20:52:12,468	1		344,20
			1	344,20
			1	344,20
05/05/2025	20:52:08,745	5		343,40
			5	343,40
			5	343,40
05/05/2025	20:51:08,356	300		344,00
			300	344,00
			300	344,00
05/05/2025	20:46:16,123	15		344,20
			15	344,20
			15	344,20
05/05/2025	20:45:50,573	12		344,20
			12	344,20
			12	344,20
05/05/2025	20:45:41,747	2		344,10
			2	344,10
			2	344,10
05/05/2025	20:43:35,567	24		344,10
			24	344,10
			24	344,10
05/05/2025	20:42:00,460	1		343,90
			1	343,90
			1	343,90
05/05/2025	20:41:47,364	2		343,10
			2	343,10
			2	343,10
05/05/2025	20:41:23,670	1		343,90
			1	343,90
			1	343,90
05/05/2025	20:41:14,349	1		344,00
			1	344,00
			1	344,00
05/05/2025	20:40:52,910	1		344,00
			1	344,00
			1	344,00
05/05/2025	20:40:48,661	7		343,90
			7	343,90
			7	343,90
05/05/2025	20:40:33,981	10		343,90
			10	343,90
			10	343,90
05/05/2025	20:40:08,195	2		344,00
			2	344,00
			2	344,00
05/05/2025	20:40:04,166	50		344,00
			50	344,00
			50	344,00
05/05/2025	20:39:48,080	46		343,70
			46	343,70
			46	343,70
05/05/2025	20:39:16,412	7		342,70
			7	342,70
			7	342,70
05/05/2025	20:38:48,780	8		343,70
			8	343,70
			8	343,70
05/05/2025	20:38:34,844	27		343,60
			27	343,60
			27	343,60
05/05/2025	20:37:44,999	20		343,10
			20	343,10
			20	343,10
05/05/2025	20:35:12,003	500		342,30
			500	342,30
			500	342,30
05/05/2025	20:35:01,394	3		342,20
			3	342,20
			3	342,20
05/05/2025	20:34:26,368	1		343,00
			1	343,00
			1	343,00
05/05/2025	20:34:08,564	1		343,00
			1	343,00
			1	343,00
05/05/2025	20:33:55,628	6		342,50
			6	342,50
			6	342,50
05/05/2025	20:33:52,455	1		343,00
			1	343,00
			1	343,00
05/05/2025	20:33:19,339	199		342,20
			199	342,20
			199	342,20
05/05/2025	20:32:23,286	1		342,80
			1	342,80
			1	342,80
05/05/2025	20:30:03,387	1		341,70
			1	341,70
			1	341,70
05/05/2025	20:28:47,287	100		341,60
			100	341,60
			100	341,60
05/05/2025	20:28:04,755	12		341,70
			12	341,70
			12	341,70
05/05/2025	20:24:16,527	1		340,50
			1	340,50
			1	340,50
05/05/2025	20:21:22,539	1		340,90
			1	340,90
			1	340,90
05/05/2025	20:20:14,396	5		342,00
			5	342,00
			5	342,00
05/05/2025	20:20:04,856	2		342,10
			2	342,10
			2	342,10
05/05/2025	20:18:17,961	30		343,00
			30	343,00
			30	343,00
05/05/2025	20:17:16,919	5		342,60
			5	342,60
			5	342,60
05/05/2025	20:16:59,183	450		342,80
			450	342,80
			86	342,80
			364	342,80
05/05/2025	20:16:39,828	50		342,50
			50	342,50
			50	342,50
05/05/2025	20:15:30,323	200		342,20
			200	342,20
			200	342,20
05/05/2025	20:14:39,724	20		341,80
			20	341,80
			20	341,80
05/05/2025	20:13:26,715	30		341,90
			30	341,90
			30	341,90
05/05/2025	20:12:24,385	8		341,40
			8	341,40
			8	341,40
05/05/2025	20:10:51,114	1		341,80
			1	341,80
			1	341,80
05/05/2025	20:10:45,312	3		341,00
			3	341,00
			3	341,00
05/05/2025	20:10:41,256	1		341,00
			1	341,00
			1	341,00
05/05/2025	20:08:18,583	14		341,90
			14	341,90
			14	341,90
05/05/2025	20:05:49,372	2		340,70
			2	340,70
			2	340,70
05/05/2025	20:05:37,794	25		341,60
			25	341,60
			25	341,60
05/05/2025	20:05:15,369	20		341,20
			20	341,20
			20	341,20
05/05/2025	20:00:32,268	50		340,00
			50	340,00
			50	340,00
05/05/2025	20:00:14,690	3		340,00
			3	340,00
			3	340,00
05/05/2025	20:00:14,643	5		340,00
			5	340,00
			5	340,00
05/05/2025	19:58:33,689	6		339,70
			6	339,70
			6	339,70
05/05/2025	19:56:00,189	96		339,80
			96	339,80
			96	339,80
05/05/2025	19:55:06,309	10		339,00
			10	339,00
			10	339,00
05/05/2025	19:55:06,149	5		338,60
			5	338,60
			5	338,60
05/05/2025	19:53:35,767	30		338,30
			30	338,30
			30	338,30
05/05/2025	19:53:21,387	2		338,80
			2	338,80
			2	338,80
05/05/2025	19:53:07,302	50		338,00
			44	338,00
			6	338,00
			50	338,00
05/05/2025	19:52:41,226	50		338,30
			50	338,30
			50	338,30
05/05/2025	19:49:43,985	320		338,80
			30	338,80
			320	338,80
			290	338,80
05/05/2025	19:49:14,611	50		339,10
			50	339,10
			50	339,10
05/05/2025	19:48:09,811	5		339,60
			5	339,60
			5	339,60
05/05/2025	19:48:08,344	50		339,60
			50	339,60
			50	339,60
05/05/2025	19:46:08,331	51		339,80
			51	339,80
			51	339,80
05/05/2025	19:44:30,287	40		339,10
			40	339,10
			40	339,10
05/05/2025	19:44:09,449	47		339,40
			47	339,40
			47	339,40
05/05/2025	19:41:23,087	1		340,00
			1	340,00
			1	340,00
05/05/2025	19:41:13,531	5		339,60
			5	339,60
			5	339,60
05/05/2025	19:38:42,098	10		340,00
			10	340,00
			10	340,00
05/05/2025	19:36:47,486	12		339,60
			12	339,60
			12	339,60
05/05/2025	19:36:25,043	2		340,10
			2	340,10
			2	340,10
05/05/2025	19:34:24,364	149		339,90
			149	339,90
			149	339,90
05/05/2025	19:33:46,842	1		339,30
			1	339,30
			1	339,30
05/05/2025	19:33:33,844	16		339,20
			16	339,20
			16	339,20
05/05/2025	19:27:14,200	5		338,80
			5	338,80
			5	338,80
05/05/2025	19:26:53,921	10		338,80
			10	338,80
			10	338,80
05/05/2025	19:25:58,328	15		338,20
			15	338,20
			15	338,20
05/05/2025	19:24:58,078	5		338,20
			5	338,20
			5	338,20
05/05/2025	19:23:29,709	515		338,00
			515	338,00
			515	338,00
05/05/2025	19:23:16,916	400		338,00
			400	338,00
			400	338,00
05/05/2025	19:23:04,802	85		338,00
			85	338,00
			85	338,00
05/05/2025	19:22:30,911	400		338,00
			400	338,00
			400	338,00
05/05/2025	19:21:50,410	400		337,90
			400	337,90
			400	337,90
05/05/2025	19:18:51,150	1		337,00
			1	337,00
			1	337,00
05/05/2025	19:18:26,185	322		337,00
			322	337,00
			322	337,00
05/05/2025	19:17:23,964	36		336,50
			36	336,50
			36	336,50
05/05/2025	19:14:01,951	30		336,40
			30	336,40
			30	336,40
05/05/2025	19:12:57,573	44		336,80
			44	336,80
			44	336,80
05/05/2025	19:12:55,015	150		336,90
			150	336,90
			150	336,90
05/05/2025	19:12:07,269	580		336,90
			580	336,90
			580	336,90
05/05/2025	19:11:25,859	1		337,40
			1	337,40
			1	337,40
05/05/2025	19:09:30,751	1		336,60
			1	336,60
			1	336,60
05/05/2025	19:06:33,532	10		336,40
			10	336,40
			10	336,40
05/05/2025	19:04:01,592	15		336,80
			15	336,80
			15	336,80
05/05/2025	19:02:04,841	5		336,60
			5	336,60
			5	336,60
05/05/2025	19:01:02,457	15		336,80
			15	336,80
			15	336,80
05/05/2025	18:58:32,775	4		337,20
			4	337,20
			4	337,20
05/05/2025	18:58:12,969	100		336,60
			100	336,60
			100	336,60
05/05/2025	18:57:31,709	400		336,50
			400	336,50
			400	336,50
05/05/2025	18:53:12,362	15		336,90
			15	336,90
			15	336,90
05/05/2025	18:52:27,511	3		336,50
			3	336,50
			3	336,50
05/05/2025	18:52:11,475	297		336,80
			297	336,80
			297	336,80
05/05/2025	18:51:13,323	1		337,10
			1	337,10
			1	337,10
05/05/2025	18:48:25,605	30		336,60
			30	336,60
			30	336,60
05/05/2025	18:47:39,883	1		336,90
			1	336,90
			1	336,90
05/05/2025	18:44:24,767	40		336,60
			40	336,60
			40	336,60
05/05/2025	18:43:12,323	80		336,80
			80	336,80
			80	336,80
05/05/2025	18:41:25,889	1		336,80
			1	336,80
			1	336,80
05/05/2025	18:41:17,466	1		336,60
			1	336,60
			1	336,60
05/05/2025	18:40:03,272	400		337,20
			400	337,20
			400	337,20
05/05/2025	18:39:10,435	100		337,30
			100	337,30
			100	337,30
05/05/2025	18:37:19,611	10		336,90
			10	336,90
			10	336,90
05/05/2025	18:35:42,095	5		336,60
			5	336,60
			5	336,60
05/05/2025	18:34:39,929	3		337,10
			3	337,10
			3	337,10
05/05/2025	18:34:30,994	1		337,10
			1	337,10
			1	337,10
05/05/2025	18:29:58,483	9		336,90
			9	336,90
			9	336,90
05/05/2025	18:28:29,868	46		337,40
			46	337,40
			46	337,40
05/05/2025	18:28:26,964	40		337,40
			40	337,40
			40	337,40
05/05/2025	18:26:28,524	1		336,90
			1	336,90
			1	336,90
05/05/2025	18:26:18,734	50		336,20
			50	336,20
			50	336,20
05/05/2025	18:26:00,203	3		336,10
			3	336,10
			3	336,10
05/05/2025	18:22:00,554	44		336,10
			44	336,10
			44	336,10
05/05/2025	18:19:29,462	7		335,80
			7	335,80
			7	335,80
05/05/2025	18:19:23,067	3		335,00
			3	335,00
			3	335,00
05/05/2025	18:16:59,082	10		334,80
			10	334,80
			10	334,80
05/05/2025	18:16:49,188	2		333,80
			2	333,80
			2	333,80
05/05/2025	18:13:02,970	16		334,30
			16	334,30
			16	334,30
05/05/2025	18:13:01,218	15		333,60
			15	333,60
			15	333,60
05/05/2025	18:12:26,530	11		334,40
			11	334,40
			11	334,40
05/05/2025	18:07:37,803	40		332,70
			40	332,70
			40	332,70
05/05/2025	18:07:10,975	45		332,40
			45	332,40
			45	332,40
05/05/2025	18:06:55,279	10		333,00
			10	333,00
			10	333,00
05/05/2025	18:02:41,685	120		332,10
			120	332,10
			120	332,10
05/05/2025	18:02:28,483	3		332,90
			3	332,90
			3	332,90
05/05/2025	18:02:16,462	10		332,40
			10	332,40
			10	332,40
05/05/2025	18:01:58,788	1		332,90
			1	332,90
			1	332,90
05/05/2025	18:01:22,229	10		332,10
			10	332,10
			10	332,10
05/05/2025	17:56:41,356	1		331,70
			1	331,70
			1	331,70
05/05/2025	17:52:19,171	1		332,60
			1	332,60
			1	332,60
05/05/2025	17:50:30,639	25		331,40
			25	331,40
			25	331,40
05/05/2025	17:48:55,033	15		331,20
			15	331,20
			15	331,20
05/05/2025	17:48:52,698	15		331,90
			15	331,90
			15	331,90
05/05/2025	17:48:33,570	25		331,10
			7	331,10
			18	331,10
			25	331,10
05/05/2025	17:48:31,290	2		332,20
			2	332,20
			2	332,20
05/05/2025	17:47:41,760	6		331,70
			6	331,70
			6	331,70
05/05/2025	17:47:28,635	100		332,80
			100	332,80
			100	332,80
05/05/2025	17:47:14,411	5		332,10
			5	332,10
			5	332,10
05/05/2025	17:43:38,674	1		332,70
			1	332,70
			1	332,70
05/05/2025	17:43:06,121	120		333,00
			120	333,00
			120	333,00
05/05/2025	17:41:46,628	80		332,20
			80	332,20
			80	332,20
05/05/2025	17:41:38,952	22		333,30
			22	333,30
			22	333,30
05/05/2025	17:41:15,502	10		333,70
			10	333,70
			10	333,70
05/05/2025	17:38:14,688	75		332,50
			75	332,50
			75	332,50
05/05/2025	17:35:57,981	12		332,20
			12	332,20
			12	332,20
05/05/2025	17:35:53,629	1		333,00
			1	333,00
			1	333,00
05/05/2025	17:35:53,024	10		332,70
			10	332,70
			10	332,70
05/05/2025	17:35:23,455	600		332,80
			600	332,80
			600	332,80
05/05/2025	17:34:59,237	400		332,50
			400	332,50
			400	332,50
05/05/2025	17:34:44,915	400		332,20
			400	332,20
			400	332,20
05/05/2025	17:33:03,245	3		332,40
			3	332,40
			3	332,40
05/05/2025	17:28:56,241	10		332,10
			5	332,10
			5	332,10
			10	332,10
05/05/2025	17:26:51,442	2		332,40
			2	332,40
			2	332,40
05/05/2025	17:26:44,652	3		332,40
			3	332,40
			3	332,40
05/05/2025	17:25:50,268	340		332,20
			340	332,20
			340	332,20
05/05/2025	17:25:28,597	60		332,20
			60	332,20
			60	332,20
05/05/2025	17:25:28,202	30		332,40
			30	332,40
			30	332,40
05/05/2025	17:25:28,131	33		332,50
			33	332,50
			33	332,50
05/05/2025	17:24:16,643	149		333,00
			147	333,00
			2	333,00
			149	333,00
05/05/2025	17:23:49,468	1		333,30
			1	333,30
			1	333,30
05/05/2025	17:22:28,273	37		333,50
			37	333,50
			37	333,50
05/05/2025	17:22:27,606	2		333,50
			2	333,50
			2	333,50
05/05/2025	17:22:15,701	3		333,00
			3	333,00
			3	333,00
05/05/2025	17:21:37,732	8		333,10
			8	333,10
			8	333,10
05/05/2025	17:21:31,017	1		333,50
			1	333,50
			1	333,50
05/05/2025	17:20:45,026	25		333,10
			25	333,10
			25	333,10
05/05/2025	17:20:01,477	50		332,90
			50	332,90
			50	332,90
05/05/2025	17:19:52,251	14		332,90
			14	332,90
			14	332,90
05/05/2025	17:19:30,966	6		333,50
			6	333,50
			6	333,50
05/05/2025	17:18:23,519	10		333,40
			10	333,40
			10	333,40
05/05/2025	17:17:12,988	3		331,80
			3	331,80
			3	331,80
05/05/2025	17:16:32,133	24		331,70
			24	331,70
			24	331,70
05/05/2025	17:15:37,433	2		332,50
			2	332,50
			2	332,50
05/05/2025	17:14:42,768	2		332,20
			2	332,20
			2	332,20
05/05/2025	17:13:52,426	3		332,80
			3	332,80
			3	332,80
05/05/2025	17:12:34,246	30		331,80
			30	331,80
			30	331,80
05/05/2025	17:12:05,878	3		331,30
			3	331,30
			3	331,30
05/05/2025	17:11:03,501	9		331,90
			9	331,90
			9	331,90
05/05/2025	17:07:58,536	5		331,50
			5	331,50
			5	331,50
05/05/2025	17:07:02,874	10		331,00
			10	331,00
			10	331,00
05/05/2025	17:06:31,773	1		331,30
			1	331,30
			1	331,30
05/05/2025	17:05:04,592	43		331,90
			43	331,90
			43	331,90
05/05/2025	17:00:47,772	8		331,10
			8	331,10
			8	331,10
05/05/2025	17:00:29,530	10		331,70
			10	331,70
			10	331,70
05/05/2025	16:59:59,002	30		331,80
			30	331,80
			14	331,80
			16	331,80
05/05/2025	16:56:55,015	1		332,10
			1	332,10
			1	332,10
05/05/2025	16:56:16,822	18		332,60
			18	332,60
			18	332,60
05/05/2025	16:55:33,949	250		333,00
			250	333,00
			250	333,00
05/05/2025	16:55:02,260	15		333,30
			1	333,30
			14	333,30
			4	333,30
			11	333,30
05/05/2025	16:51:37,853	720		334,90
			28	334,90
			692	334,90
			720	334,90
05/05/2025	16:51:28,311	55		334,00
			5	334,00
			55	334,00
			50	334,00
05/05/2025	16:50:35,360	1		333,50
			1	333,50
			1	333,50
05/05/2025	16:50:22,219	10		333,90
			10	333,90
			10	333,90
05/05/2025	16:49:44,310	3		333,90
			3	333,90
			3	333,90
05/05/2025	16:49:22,117	232		333,90
			232	333,90
			232	333,90
05/05/2025	16:49:13,626	5		333,90
			5	333,90
			5	333,90
05/05/2025	16:49:05,860	44		333,90
			44	333,90
			44	333,90
05/05/2025	16:48:41,122	29		333,90
			29	333,90
			29	333,90
05/05/2025	16:48:28,901	48		333,90
			48	333,90
			48	333,90
05/05/2025	16:48:13,882	5		333,80
			5	333,80
			5	333,80
05/05/2025	16:45:27,601	10		333,80
			10	333,80
			10	333,80
05/05/2025	16:44:45,283	250		333,00
			250	333,00
			250	333,00
05/05/2025	16:44:14,345	40		333,10
			40	333,10
			40	333,10
05/05/2025	16:43:05,721	6		333,60
			6	333,60
			6	333,60
05/05/2025	16:42:52,637	10		333,80
			10	333,80
			10	333,80
05/05/2025	16:42:44,343	9		333,80
			9	333,80
			9	333,80
05/05/2025	16:41:55,677	10		333,80
			10	333,80
			10	333,80
05/05/2025	16:41:46,570	100		333,00
			100	333,00
			100	333,00
05/05/2025	16:41:33,482	2		333,60
			2	333,60
			2	333,60
05/05/2025	16:40:32,533	7		332,00
			7	332,00
			7	332,00
05/05/2025	16:40:28,647	2		333,00
			2	333,00
			2	333,00
05/05/2025	16:37:48,998	2		332,00
			2	332,00
			2	332,00
05/05/2025	16:37:10,642	400		331,80
			400	331,80
			400	331,80
05/05/2025	16:37:00,321	10		331,50
			10	331,50
			10	331,50
05/05/2025	16:35:43,135	9		330,70
			9	330,70
			9	330,70
05/05/2025	16:35:14,215	300		330,90
			300	330,90
			300	330,90
05/05/2025	16:34:01,993	10		330,20
			10	330,20
			10	330,20
05/05/2025	16:33:48,206	20		330,10
			20	330,10
			20	330,10
05/05/2025	16:33:45,025	700		330,10
			84	330,10
			20	330,10
			596	330,10
			700	330,10
05/05/2025	16:33:28,842	50		330,20
			50	330,20
			50	330,20
05/05/2025	16:32:26,228	50		330,90
			50	330,90
			20	330,90
			30	330,90
05/05/2025	16:32:24,997	12		331,00
			12	331,00
			12	331,00
05/05/2025	16:31:38,183	100		330,80
			100	330,80
			100	330,80
05/05/2025	16:31:16,568	8		330,90
			8	330,90
			8	330,90
05/05/2025	16:30:11,556	1		330,80
			1	330,80
			1	330,80
05/05/2025	16:29:53,914	8		331,60
			8	331,60
			8	331,60
05/05/2025	16:28:47,629	10		330,20
			2	330,20
			8	330,20
			10	330,20
05/05/2025	16:28:14,132	4		331,20
			4	331,20
			4	331,20
05/05/2025	16:28:03,935	315		331,10
			315	331,10
			315	331,10
05/05/2025	16:27:59,572	22		330,60
			22	330,60
			22	330,60
05/05/2025	16:27:58,518	30		331,10
			30	331,10
			30	331,10
05/05/2025	16:27:35,831	1		331,30
			1	331,30
			1	331,30
05/05/2025	16:27:28,072	10		331,20
			10	331,20
			10	331,20
05/05/2025	16:27:26,688	20		331,40
			20	331,40
			20	331,40
05/05/2025	16:26:18,614	15		331,20
			15	331,20
			15	331,20
05/05/2025	16:25:56,152	28		331,50
			28	331,50
			28	331,50
05/05/2025	16:24:52,480	2		330,90
			2	330,90
			2	330,90
05/05/2025	16:24:50,309	30		330,90
			30	330,90
			30	330,90
05/05/2025	16:24:14,811	7		331,00
			7	331,00
			7	331,00
05/05/2025	16:24:14,736	10		331,10
			10	331,10
			10	331,10
05/05/2025	16:23:31,979	2		331,20
			2	331,20
			2	331,20
05/05/2025	16:22:08,662	20		333,00
			20	333,00
			20	333,00
05/05/2025	16:21:28,587	1		332,80
			1	332,80
			1	332,80
05/05/2025	16:20:52,194	3		333,30
			3	333,30
			3	333,30
05/05/2025	16:19:51,137	1		333,80
			1	333,80
			1	333,80
05/05/2025	16:19:49,123	3		333,80
			3	333,80
			3	333,80
05/05/2025	16:19:21,722	10		333,80
			10	333,80
			10	333,80
05/05/2025	16:19:04,284	42		333,90
			42	333,90
			42	333,90

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: 1 645,00
Vente: 1 647,00
Volume: 140 151
+5,38%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/05/2025 @ 22:00:00

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