Tradegate Exchange

Microsoft Corp.

950

860

434,20

Date	Heure	Volume	Volume de transactions	Cours
16/07/2025	20:12:00,451	3		434,20
			3	434,20
			3	434,20
16/07/2025	20:04:27,985	5		434,00
			5	434,00
			5	434,00
16/07/2025	20:02:08,206	115		434,05
			115	434,05
			115	434,05
16/07/2025	20:01:25,836	5		433,85
			5	433,85
			5	433,85
16/07/2025	20:00:29,620	3		434,15
			3	434,15
			3	434,15
16/07/2025	20:00:23,812	1		433,90
			1	433,90
			1	433,90
16/07/2025	19:56:24,903	3		434,10
			3	434,10
			3	434,10
16/07/2025	19:55:25,264	5		433,95
			5	433,95
			5	433,95
16/07/2025	19:53:09,603	4		433,70
			4	433,70
			4	433,70
16/07/2025	19:53:07,766	1		433,85
			1	433,85
			1	433,85
16/07/2025	19:52:36,469	1		433,85
			1	433,85
			1	433,85
16/07/2025	19:52:01,139	1		433,55
			1	433,55
			1	433,55
16/07/2025	19:51:41,214	3		433,60
			3	433,60
			3	433,60
16/07/2025	19:51:09,307	1		433,75
			1	433,75
			1	433,75
16/07/2025	19:50:44,411	6		433,75
			6	433,75
			6	433,75
16/07/2025	19:49:49,397	24		433,50
			24	433,50
			24	433,50
16/07/2025	19:47:35,326	5		433,85
			5	433,85
			5	433,85
16/07/2025	19:44:24,586	3		434,15
			3	434,15
			3	434,15
16/07/2025	19:44:22,472	1		434,15
			1	434,15
			1	434,15
16/07/2025	19:44:15,354	23		433,95
			23	433,95
			23	433,95
16/07/2025	19:39:58,260	8		433,90
			8	433,90
			8	433,90
16/07/2025	19:37:38,925	6		433,80
			6	433,80
			6	433,80
16/07/2025	19:37:27,478	2		434,05
			2	434,05
			2	434,05
16/07/2025	19:37:20,850	1		434,05
			1	434,05
			1	434,05
16/07/2025	19:34:49,177	29		433,95
			29	433,95
			29	433,95
16/07/2025	19:34:41,025	14		433,90
			14	433,90
			14	433,90
16/07/2025	19:32:51,333	3		434,05
			3	434,05
			3	434,05
16/07/2025	19:25:09,095	20		433,80
			20	433,80
			20	433,80
16/07/2025	19:24:20,795	10		433,90
			10	433,90
			10	433,90
16/07/2025	19:23:00,713	1		433,95
			1	433,95
			1	433,95
16/07/2025	19:20:55,699	4		434,00
			4	434,00
			4	434,00
16/07/2025	19:19:37,489	2		434,00
			2	434,00
			2	434,00
16/07/2025	19:19:04,990	23		434,00
			23	434,00
			23	434,00
16/07/2025	19:16:06,148	35		433,85
			35	433,85
			35	433,85
16/07/2025	19:14:19,835	3		433,50
			3	433,50
			3	433,50
16/07/2025	19:14:04,597	8		433,75
			8	433,75
			8	433,75
16/07/2025	19:10:57,164	2		433,60
			2	433,60
			2	433,60
16/07/2025	19:10:01,456	2		433,65
			2	433,65
			2	433,65
16/07/2025	19:09:59,935	2		433,65
			2	433,65
			2	433,65
16/07/2025	19:09:39,310	3		433,75
			3	433,75
			3	433,75
16/07/2025	19:09:23,609	3		433,90
			3	433,90
			3	433,90
16/07/2025	19:08:41,531	5		433,65
			5	433,65
			5	433,65
16/07/2025	19:08:03,427	35		433,75
			35	433,75
			35	433,75
16/07/2025	19:07:03,850	7		434,10
			7	434,10
			7	434,10
16/07/2025	19:05:58,801	5		433,80
			5	433,80
			5	433,80
16/07/2025	19:04:53,327	1		433,85
			1	433,85
			1	433,85
16/07/2025	19:02:44,448	5		434,10
			5	434,10
			5	434,10
16/07/2025	19:00:11,619	1		433,90
			1	433,90
			1	433,90
16/07/2025	18:59:11,949	1		433,85
			1	433,85
			1	433,85
16/07/2025	18:56:34,397	2		433,80
			2	433,80
			2	433,80
16/07/2025	18:50:15,337	3		432,80
			3	432,80
			3	432,80
16/07/2025	18:49:12,414	1		432,90
			1	432,90
			1	432,90
16/07/2025	18:45:17,534	27		433,20
			27	433,20
			27	433,20
16/07/2025	18:44:47,427	3		433,30
			3	433,30
			3	433,30
16/07/2025	18:43:32,822	1		433,30
			1	433,30
			1	433,30
16/07/2025	18:41:26,356	1		433,40
			1	433,40
			1	433,40
16/07/2025	18:40:49,254	2		433,25
			2	433,25
			2	433,25
16/07/2025	18:39:52,179	12		433,60
			12	433,60
			12	433,60
16/07/2025	18:39:27,577	2		433,35
			2	433,35
			2	433,35
16/07/2025	18:34:17,755	5		433,05
			5	433,05
			5	433,05
16/07/2025	18:33:43,949	3		432,90
			3	432,90
			3	432,90
16/07/2025	18:30:22,497	2		433,20
			2	433,20
			2	433,20
16/07/2025	18:28:46,576	40		432,75
			40	432,75
			40	432,75
16/07/2025	18:27:43,869	15		432,75
			15	432,75
			15	432,75
16/07/2025	18:25:26,518	10		432,80
			10	432,80
			10	432,80
16/07/2025	18:21:07,052	3		433,10
			3	433,10
			3	433,10
16/07/2025	18:15:04,766	2		432,55
			2	432,55
			2	432,55
16/07/2025	18:15:01,707	11		432,75
			11	432,75
			11	432,75
16/07/2025	18:14:57,995	7		432,50
			7	432,50
			7	432,50
16/07/2025	18:14:05,306	20		432,60
			20	432,60
			20	432,60
16/07/2025	18:12:53,000	2		432,40
			2	432,40
			2	432,40
16/07/2025	18:12:28,958	30		432,50
			30	432,50
			30	432,50
16/07/2025	18:11:09,144	4		432,50
			4	432,50
			4	432,50
16/07/2025	18:09:57,179	100		433,15
			100	433,15
			100	433,15
16/07/2025	18:09:36,192	12		433,25
			12	433,25
			12	433,25
16/07/2025	18:07:11,765	31		433,65
			31	433,65
			31	433,65
16/07/2025	18:06:59,286	5		433,75
			5	433,75
			5	433,75
16/07/2025	18:06:44,778	2		433,85
			2	433,85
			2	433,85
16/07/2025	18:05:45,567	1		433,80
			1	433,80
			1	433,80
16/07/2025	18:05:37,687	3		433,80
			3	433,80
			3	433,80
16/07/2025	18:03:45,558	5		434,05
			5	434,05
			5	434,05
16/07/2025	18:03:24,557	1		433,75
			1	433,75
			1	433,75
16/07/2025	18:01:31,506	1		433,80
			1	433,80
			1	433,80
16/07/2025	18:00:41,027	63		433,80
			63	433,80
			63	433,80
16/07/2025	18:00:08,408	1		433,65
			1	433,65
			1	433,65
16/07/2025	17:57:46,549	5		433,95
			5	433,95
			5	433,95
16/07/2025	17:57:35,385	31		433,80
			31	433,80
			31	433,80
16/07/2025	17:56:59,843	4		434,45
			4	434,45
			4	434,45
16/07/2025	17:56:46,214	200		434,10
			200	434,10
			200	434,10
16/07/2025	17:56:43,035	7		434,20
			7	434,20
			7	434,20
16/07/2025	17:56:15,410	111		435,00
			2	435,00
			111	435,00
			8	435,00
			101	435,00
16/07/2025	17:55:42,740	12		434,05
			12	434,05
			12	434,05
16/07/2025	17:54:35,786	187		431,35
			187	431,35
			187	431,35
16/07/2025	17:54:08,894	1		431,20
			1	431,20
			1	431,20
16/07/2025	17:53:40,790	5		431,30
			5	431,30
			5	431,30
16/07/2025	17:53:33,498	2		431,35
			2	431,35
			2	431,35
16/07/2025	17:52:56,330	2		431,55
			2	431,55
			2	431,55
16/07/2025	17:52:21,340	50		431,45
			50	431,45
			50	431,45
16/07/2025	17:49:15,850	13		431,35
			13	431,35
			13	431,35
16/07/2025	17:49:02,610	57		431,30
			57	431,30
			57	431,30
16/07/2025	17:48:58,083	5		431,45
			5	431,45
			5	431,45
16/07/2025	17:48:46,909	2		431,60
			2	431,60
			2	431,60
16/07/2025	17:46:11,611	27		430,65
			27	430,65
			27	430,65
16/07/2025	17:44:42,236	12		430,80
			12	430,80
			12	430,80
16/07/2025	17:43:53,639	50		430,70
			50	430,70
			50	430,70
16/07/2025	17:43:34,249	30		430,85
			30	430,85
			30	430,85
16/07/2025	17:41:47,589	109		429,65
			109	429,65
			109	429,65
16/07/2025	17:41:26,917	3 000		429,25
			317	429,25
			1 000	429,25
			3 000	429,25
			500	429,25
			183	429,25
			1 000	429,25
16/07/2025	17:41:12,311	500		429,30
			500	429,30
			500	429,30
16/07/2025	17:41:04,122	500		429,30
			500	429,30
			500	429,30
16/07/2025	17:40:29,141	3		428,85
			3	428,85
			3	428,85
16/07/2025	17:40:27,398	7		428,85
			7	428,85
			7	428,85
16/07/2025	17:40:27,342	6		428,85
			6	428,85
			6	428,85
16/07/2025	17:40:06,507	20		429,05
			20	429,05
			20	429,05
16/07/2025	17:40:06,333	13		429,05
			13	429,05
			5	429,05
			8	429,05
16/07/2025	17:39:49,659	47		429,50
			47	429,50
			47	429,50
16/07/2025	17:39:19,232	50		429,60
			50	429,60
			50	429,60
16/07/2025	17:39:05,152	8		429,35
			8	429,35
			8	429,35
16/07/2025	17:39:02,840	19		429,25
			19	429,25
			19	429,25
16/07/2025	17:38:25,522	11		429,50
			11	429,50
			11	429,50
16/07/2025	17:38:13,773	2		429,60
			2	429,60
			2	429,60
16/07/2025	17:38:06,383	2		429,70
			2	429,70
			2	429,70
16/07/2025	17:36:37,999	181		429,20
			181	429,20
			3	429,20
			24	429,20
			149	429,20
			5	429,20
16/07/2025	17:36:37,919	3		429,20
			3	429,20
			3	429,20
16/07/2025	17:36:20,951	15		429,50
			15	429,50
			15	429,50
16/07/2025	17:35:56,160	1		430,20
			1	430,20
			1	430,20
16/07/2025	17:34:51,176	1		430,05
			1	430,05
			1	430,05
16/07/2025	17:33:55,865	25		430,15
			25	430,15
			25	430,15
16/07/2025	17:33:30,174	10		430,15
			10	430,15
			10	430,15
16/07/2025	17:33:21,628	11		430,10
			11	430,10
			11	430,10
16/07/2025	17:32:18,995	4		430,20
			4	430,20
			4	430,20
16/07/2025	17:32:13,701	1		430,00
			1	430,00
			1	430,00
16/07/2025	17:30:35,855	11		429,75
			11	429,75
			11	429,75
16/07/2025	17:30:35,679	139		429,75
			8	429,75
			8	429,75
			139	429,75
			1	429,75
			7	429,75
			115	429,75
16/07/2025	17:30:35,494	276		430,00
			2	430,00
			20	430,00
			2	430,00
			25	430,00
			100	430,00
			276	430,00
			2	430,00
			100	430,00
			25	430,00
16/07/2025	17:30:26,771	119		430,05
			119	430,05
			100	430,05
			19	430,05
16/07/2025	17:30:26,679	3		430,05
			3	430,05
			3	430,05
16/07/2025	17:30:25,805	200		430,50
			200	430,50
			200	430,50
16/07/2025	17:30:03,723	15		431,70
			15	431,70
			15	431,70
16/07/2025	17:28:14,661	10		431,80
			10	431,80
			10	431,80
16/07/2025	17:27:57,733	1		431,60
			1	431,60
			1	431,60
16/07/2025	17:26:50,496	100		431,00
			100	431,00
			100	431,00
16/07/2025	17:26:44,904	5		430,80
			5	430,80
			5	430,80
16/07/2025	17:26:22,301	3		430,85
			3	430,85
			3	430,85
16/07/2025	17:26:15,772	4		430,85
			4	430,85
			4	430,85
16/07/2025	17:25:40,781	63		430,85
			63	430,85
			63	430,85
16/07/2025	17:25:15,228	1		430,80
			1	430,80
			1	430,80
16/07/2025	17:25:09,882	21		430,60
			21	430,60
			21	430,60
16/07/2025	17:24:42,624	1		431,00
			1	431,00
			1	431,00
16/07/2025	17:23:41,936	7		431,00
			7	431,00
			7	431,00
16/07/2025	17:23:38,444	3		431,05
			3	431,05
			3	431,05
16/07/2025	17:23:12,290	1		430,90
			1	430,90
			1	430,90
16/07/2025	17:22:53,458	3		430,50
			3	430,50
			3	430,50
16/07/2025	17:22:34,823	10		430,35
			10	430,35
			10	430,35
16/07/2025	17:22:03,372	18		430,70
			18	430,70
			18	430,70
16/07/2025	17:21:59,422	10		430,80
			10	430,80
			10	430,80
16/07/2025	17:21:27,299	15		431,20
			15	431,20
			15	431,20
16/07/2025	17:21:26,552	1		431,15
			1	431,15
			1	431,15
16/07/2025	17:20:59,657	1		430,75
			1	430,75
			1	430,75
16/07/2025	17:20:30,918	1		430,60
			1	430,60
			1	430,60
16/07/2025	17:20:17,676	7		430,80
			7	430,80
			7	430,80
16/07/2025	17:20:17,604	20		430,80
			20	430,80
			20	430,80
16/07/2025	17:20:17,501	125		431,00
			25	431,00
			125	431,00
			100	431,00
16/07/2025	17:19:56,114	7		431,65
			7	431,65
			7	431,65
16/07/2025	17:18:55,723	1		432,10
			1	432,10
			1	432,10
16/07/2025	17:18:48,656	27		432,40
			27	432,40
			27	432,40
16/07/2025	17:18:21,447	15		431,50
			15	431,50
			15	431,50
16/07/2025	17:17:28,599	1		432,20
			1	432,20
			1	432,20
16/07/2025	17:16:46,487	3		431,35
			3	431,35
			3	431,35
16/07/2025	17:16:41,546	20		431,35
			2	431,35
			6	431,35
			12	431,35
			20	431,35
16/07/2025	17:16:40,981	115		431,70
			10	431,70
			100	431,70
			103	431,70
			12	431,70
			5	431,70
16/07/2025	17:16:40,483	75		432,00
			25	432,00
			50	432,00
			75	432,00
16/07/2025	17:16:22,764	22		432,10
			22	432,10
			22	432,10
16/07/2025	17:16:17,852	220		433,00
			15	433,00
			100	433,00
			100	433,00
			220	433,00
			5	433,00
16/07/2025	17:16:17,053	5		433,20
			5	433,20
			5	433,20
16/07/2025	17:16:11,679	4		433,25
			1	433,25
			4	433,25
			3	433,25
16/07/2025	17:16:10,740	10		433,35
			10	433,35
			10	433,35
16/07/2025	17:16:10,224	154		434,00
			154	434,00
			100	434,00
			4	434,00
			50	434,00
16/07/2025	17:16:09,863	7		434,05
			2	434,05
			7	434,05
			5	434,05
16/07/2025	17:15:28,142	12		434,50
			12	434,50
			12	434,50
16/07/2025	17:15:27,021	5		434,40
			5	434,40
			5	434,40
16/07/2025	17:15:16,181	5		434,60
			5	434,60
			5	434,60
16/07/2025	17:15:01,846	127		434,65
			127	434,65
			127	434,65
16/07/2025	17:14:02,396	10		434,45
			10	434,45
			10	434,45
16/07/2025	17:12:49,642	1		434,50
			1	434,50
			1	434,50
16/07/2025	17:11:23,294	1		434,50
			1	434,50
			1	434,50
16/07/2025	17:10:20,527	1		434,55
			1	434,55
			1	434,55
16/07/2025	17:10:15,104	12		434,65
			12	434,65
			12	434,65
16/07/2025	17:10:13,614	1		434,70
			1	434,70
			1	434,70
16/07/2025	17:08:15,574	70		434,90
			70	434,90
			70	434,90
16/07/2025	17:07:50,901	1		434,90
			1	434,90
			1	434,90
16/07/2025	17:07:05,195	1		434,70
			1	434,70
			1	434,70
16/07/2025	17:05:50,037	4		434,70
			4	434,70
			4	434,70
16/07/2025	17:05:42,659	5		434,70
			5	434,70
			5	434,70
16/07/2025	17:05:38,577	122		434,75
			122	434,75
			122	434,75
16/07/2025	17:04:37,833	4		434,85
			4	434,85
			4	434,85
16/07/2025	17:03:28,544	12		434,90
			12	434,90
			12	434,90
16/07/2025	17:01:41,965	1		435,30
			1	435,30
			1	435,30
16/07/2025	16:59:17,357	10		434,70
			10	434,70
			10	434,70
16/07/2025	16:58:55,967	20		434,75
			20	434,75
			20	434,75
16/07/2025	16:58:49,467	20		434,75
			20	434,75
			20	434,75
16/07/2025	16:58:28,670	20		434,80
			20	434,80
			20	434,80
16/07/2025	16:58:16,925	20		434,85
			20	434,85
			20	434,85
16/07/2025	16:58:09,870	20		434,80
			20	434,80
			20	434,80
16/07/2025	16:57:57,224	20		434,95
			20	434,95
			20	434,95
16/07/2025	16:57:50,648	20		434,95
			20	434,95
			20	434,95
16/07/2025	16:57:44,644	20		435,05
			20	435,05
			20	435,05
16/07/2025	16:57:37,602	20		435,15
			20	435,15
			20	435,15
16/07/2025	16:57:36,059	1		435,15
			1	435,15
			1	435,15
16/07/2025	16:57:12,284	2		435,10
			2	435,10
			2	435,10
16/07/2025	16:56:46,953	1		434,45
			1	434,45
			1	434,45
16/07/2025	16:56:39,815	10		434,55
			10	434,55
			10	434,55
16/07/2025	16:55:16,865	30		434,75
			30	434,75
			30	434,75
16/07/2025	16:55:05,443	2		434,75
			2	434,75
			2	434,75
16/07/2025	16:55:04,807	12		434,55
			12	434,55
			12	434,55
16/07/2025	16:54:46,633	55		435,05
			55	435,05
			55	435,05
16/07/2025	16:54:02,340	4		436,05
			4	436,05
			4	436,05
16/07/2025	16:53:55,417	28		436,35
			28	436,35
			28	436,35
16/07/2025	16:53:37,094	3		436,00
			3	436,00
			3	436,00
16/07/2025	16:52:45,265	3		435,95
			3	435,95
			3	435,95
16/07/2025	16:51:52,409	5		436,20
			5	436,20
			5	436,20
16/07/2025	16:51:46,402	10		436,15
			10	436,15
			10	436,15
16/07/2025	16:51:37,184	44		436,15
			44	436,15
			44	436,15
16/07/2025	16:50:41,088	28		436,45
			28	436,45
			28	436,45
16/07/2025	16:49:50,008	4		436,40
			4	436,40
			4	436,40
16/07/2025	16:47:01,201	7		436,10
			7	436,10
			7	436,10
16/07/2025	16:45:27,425	3		436,15
			3	436,15
			3	436,15
16/07/2025	16:44:31,044	35		435,95
			35	435,95
			35	435,95
16/07/2025	16:44:15,706	27		436,00
			27	436,00
			27	436,00
16/07/2025	16:40:21,837	257		435,65
			257	435,65
			257	435,65
16/07/2025	16:40:21,088	56		435,80
			56	435,80
			56	435,80
16/07/2025	16:40:16,565	11		435,70
			11	435,70
			11	435,70
16/07/2025	16:40:00,087	8		435,85
			8	435,85
			8	435,85
16/07/2025	16:39:47,716	1		435,90
			1	435,90
			1	435,90
16/07/2025	16:39:39,199	3		435,75
			3	435,75
			3	435,75
16/07/2025	16:39:31,974	35		435,75
			35	435,75
			35	435,75
16/07/2025	16:39:21,586	2		435,70
			2	435,70
			2	435,70
16/07/2025	16:38:38,407	5		435,80
			5	435,80
			5	435,80
16/07/2025	16:38:17,881	23		435,90
			23	435,90
			23	435,90
16/07/2025	16:37:56,488	4		435,70
			4	435,70
			4	435,70
16/07/2025	16:37:41,497	5		435,80
			5	435,80
			5	435,80
16/07/2025	16:37:25,805	4		435,60
			4	435,60
			4	435,60
16/07/2025	16:36:27,921	30		435,35
			30	435,35
			30	435,35
16/07/2025	16:35:37,574	2		435,90
			2	435,90
			2	435,90
16/07/2025	16:35:29,064	5		435,90
			5	435,90
			5	435,90
16/07/2025	16:35:11,382	30		435,80
			30	435,80
			30	435,80
16/07/2025	16:34:24,589	12		436,20
			12	436,20
			12	436,20
16/07/2025	16:34:03,764	2		436,40
			2	436,40
			2	436,40
16/07/2025	16:33:00,781	6		436,20
			6	436,20
			6	436,20
16/07/2025	16:32:24,502	2		436,20
			2	436,20
			2	436,20
16/07/2025	16:32:22,507	10		436,00
			10	436,00
			10	436,00
16/07/2025	16:32:13,861	33		436,00
			14	436,00
			33	436,00
			19	436,00
16/07/2025	16:30:45,582	2		435,70
			2	435,70
			2	435,70
16/07/2025	16:30:13,686	3		435,50
			3	435,50
			3	435,50
16/07/2025	16:29:44,971	3		435,45
			3	435,45
			3	435,45
16/07/2025	16:28:46,597	3		435,10
			3	435,10
			3	435,10
16/07/2025	16:27:57,729	4		435,00
			4	435,00
			4	435,00
16/07/2025	16:27:05,746	7		435,00
			7	435,00
			7	435,00
16/07/2025	16:26:33,249	6		435,05
			6	435,05
			6	435,05
16/07/2025	16:26:14,850	2		435,15
			2	435,15
			2	435,15
16/07/2025	16:25:17,845	1		435,45
			1	435,45
			1	435,45
16/07/2025	16:23:40,106	5		435,30
			5	435,30
			5	435,30
16/07/2025	16:23:12,316	400		435,25
			400	435,25
			400	435,25
16/07/2025	16:22:42,004	7		435,20
			7	435,20
			7	435,20
16/07/2025	16:21:41,920	18		434,80
			18	434,80
			18	434,80
16/07/2025	16:21:15,151	5		435,00
			5	435,00
			5	435,00
16/07/2025	16:20:29,028	30		435,00
			30	435,00
			30	435,00
16/07/2025	16:19:17,394	5		435,30
			5	435,30
			5	435,30
16/07/2025	16:19:12,336	1		435,25
			1	435,25
			1	435,25
16/07/2025	16:18:19,082	164		435,15
			164	435,15
			164	435,15
16/07/2025	16:18:11,021	2		435,00
			2	435,00
			2	435,00
16/07/2025	16:18:02,581	11		435,05
			11	435,05
			11	435,05
16/07/2025	16:18:01,491	4		434,90
			4	434,90
			4	434,90
16/07/2025	16:17:44,763	3		434,80
			3	434,80
			3	434,80
16/07/2025	16:16:58,227	30		434,80
			30	434,80
			30	434,80
16/07/2025	16:16:19,377	11		435,05
			11	435,05
			11	435,05
16/07/2025	16:14:50,456	1		435,10
			1	435,10
			1	435,10
16/07/2025	16:13:56,642	2		435,30
			2	435,30
			2	435,30
16/07/2025	16:12:47,889	2		435,30
			2	435,30
			2	435,30
16/07/2025	16:12:07,259	9		435,00
			9	435,00
			9	435,00
16/07/2025	16:11:28,188	1		434,85
			1	434,85
			1	434,85
16/07/2025	16:05:53,000	12		434,50
			12	434,50
			12	434,50
16/07/2025	16:05:10,210	400		434,35
			400	434,35
			400	434,35
16/07/2025	16:04:59,321	12		434,25
			12	434,25
			12	434,25
16/07/2025	16:03:30,574	17		434,55
			17	434,55
			17	434,55
16/07/2025	16:03:19,511	45		434,70
			45	434,70
			45	434,70
16/07/2025	16:03:02,383	12		434,65
			12	434,65
			12	434,65
16/07/2025	16:02:33,161	50		434,55
			50	434,55
			50	434,55
16/07/2025	16:02:31,798	15		434,55
			15	434,55
			15	434,55
16/07/2025	16:00:47,988	33		434,60
			33	434,60
			33	434,60
16/07/2025	16:00:34,979	3		434,45
			3	434,45
			3	434,45
16/07/2025	16:00:00,839	11		434,65
			11	434,65
			11	434,65
16/07/2025	16:00:00,567	14		434,55
			14	434,55
			14	434,55
16/07/2025	15:58:49,562	24		434,30
			24	434,30
			24	434,30
16/07/2025	15:58:49,448	1		434,35
			1	434,35
			1	434,35
16/07/2025	15:58:08,794	1		434,40
			1	434,40
			1	434,40
16/07/2025	15:58:02,448	6		434,25
			6	434,25
			6	434,25
16/07/2025	15:57:25,149	300		434,45
			300	434,45
			300	434,45
16/07/2025	15:57:14,783	25		434,60
			25	434,60
			25	434,60
16/07/2025	15:56:53,288	25		434,60
			25	434,60
			25	434,60
16/07/2025	15:56:25,744	5		434,75
			5	434,75
			5	434,75
16/07/2025	15:56:19,248	11		434,80
			11	434,80
			11	434,80
16/07/2025	15:56:02,306	2		434,80
			2	434,80
			2	434,80
16/07/2025	15:54:34,910	5		435,10
			5	435,10
			5	435,10
16/07/2025	15:54:01,091	2		435,20
			2	435,20
			2	435,20
16/07/2025	15:52:45,103	3		435,10
			3	435,10
			3	435,10
16/07/2025	15:52:01,599	40		434,80
			40	434,80
			40	434,80
16/07/2025	15:51:29,171	98		435,05
			5	435,05
			93	435,05
			98	435,05
16/07/2025	15:51:07,202	100		435,15
			100	435,15
			100	435,15
16/07/2025	15:50:52,385	69		435,45
			69	435,45
			69	435,45
16/07/2025	15:49:11,319	6		436,00
			6	436,00
			6	436,00
16/07/2025	15:48:40,635	7		435,75
			7	435,75
			7	435,75
16/07/2025	15:48:08,472	15		435,80
			15	435,80
			15	435,80
16/07/2025	15:47:56,098	10		435,45
			10	435,45
			10	435,45
16/07/2025	15:47:26,157	130		435,40
			130	435,40
			130	435,40
16/07/2025	15:47:10,829	1		435,75
			1	435,75
			1	435,75
16/07/2025	15:46:49,941	10		435,60
			10	435,60
			10	435,60
16/07/2025	15:45:32,180	1		435,10
			1	435,10
			1	435,10
16/07/2025	15:44:57,276	1		435,10
			1	435,10
			1	435,10
16/07/2025	15:43:35,700	1		435,25
			1	435,25
			1	435,25
16/07/2025	15:42:40,885	30		434,80
			30	434,80
			30	434,80

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

ASML Holding N.V.

Achat: 646,70 / Vente: 647,50
Volume: 103 946
-8,69%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/07/2025 @ 20:14:05

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