Tradegate Exchange

Microsoft Corp.

448

323

437,60

Date	Heure	Volume	Volume de transactions	Cours
21/07/2025	10:10:45,203	2		437,60
			2	437,60
			2	437,60
21/07/2025	10:10:44,181	1		437,60
			1	437,60
			1	437,60
21/07/2025	10:10:38,156	5		437,60
			5	437,60
			5	437,60
21/07/2025	10:09:37,189	5		437,60
			5	437,60
			5	437,60
21/07/2025	10:09:18,589	6		437,55
			6	437,55
			6	437,55
21/07/2025	10:08:59,798	10		437,60
			10	437,60
			10	437,60
21/07/2025	10:08:14,709	2		437,60
			2	437,60
			2	437,60
21/07/2025	10:08:13,778	80		437,60
			80	437,60
			80	437,60
21/07/2025	10:08:12,304	1		437,70
			1	437,70
			1	437,70
21/07/2025	10:07:54,430	15		437,75
			15	437,75
			15	437,75
21/07/2025	10:07:32,543	110		437,60
			110	437,60
			110	437,60
21/07/2025	10:06:54,112	19		437,85
			19	437,85
			19	437,85
21/07/2025	10:06:13,953	1		437,80
			1	437,80
			1	437,80
21/07/2025	10:05:58,352	1		437,65
			1	437,65
			1	437,65
21/07/2025	10:05:12,579	10		437,95
			10	437,95
			10	437,95
21/07/2025	10:05:04,263	6		437,90
			6	437,90
			6	437,90
21/07/2025	10:04:35,705	40		437,90
			40	437,90
			40	437,90
21/07/2025	10:04:34,116	10		437,95
			10	437,95
			10	437,95
21/07/2025	10:04:08,046	41		437,75
			41	437,75
			41	437,75
21/07/2025	10:04:05,283	2		437,65
			2	437,65
			2	437,65
21/07/2025	10:03:08,605	1		437,45
			1	437,45
			1	437,45
21/07/2025	10:02:28,307	6		437,65
			6	437,65
			6	437,65
21/07/2025	10:01:54,650	38		437,85
			8	437,85
			30	437,85
			26	437,85
			12	437,85
21/07/2025	10:01:54,585	17		437,85
			17	437,85
			17	437,85
21/07/2025	10:01:36,285	300		437,65
			300	437,65
			300	437,65
21/07/2025	10:00:13,426	3		437,45
			3	437,45
			3	437,45
21/07/2025	09:59:52,863	5		437,25
			5	437,25
			5	437,25
21/07/2025	09:58:32,869	1		437,50
			1	437,50
			1	437,50
21/07/2025	09:57:37,212	1		437,25
			1	437,25
			1	437,25
21/07/2025	09:57:19,180	5		437,50
			5	437,50
			5	437,50
21/07/2025	09:57:12,725	30		437,50
			30	437,50
			30	437,50
21/07/2025	09:57:12,122	36		437,50
			36	437,50
			36	437,50
21/07/2025	09:56:31,854	37		437,15
			10	437,15
			37	437,15
			25	437,15
			2	437,15
21/07/2025	09:55:32,123	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:55:26,823	50		437,55
			50	437,55
			50	437,55
21/07/2025	09:54:14,302	300		437,40
			300	437,40
			300	437,40
21/07/2025	09:54:08,532	300		437,65
			300	437,65
			300	437,65
21/07/2025	09:53:48,291	300		437,45
			300	437,45
			300	437,45
21/07/2025	09:53:32,118	300		437,50
			300	437,50
			300	437,50
21/07/2025	09:53:27,197	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:53:25,790	300		437,70
			300	437,70
			300	437,70
21/07/2025	09:53:17,328	1 846		437,50
			1 846	437,50
			1 546	437,50
			300	437,50
21/07/2025	09:53:03,789	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:52:36,967	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:52:19,397	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:52:16,334	3		437,55
			3	437,55
			3	437,55
21/07/2025	09:51:33,051	300		437,60
			300	437,60
			300	437,60
21/07/2025	09:49:57,953	47		437,65
			47	437,65
			47	437,65
21/07/2025	09:49:46,713	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:49:36,566	300		437,55
			300	437,55
			300	437,55
21/07/2025	09:49:21,858	4		437,50
			4	437,50
			4	437,50
21/07/2025	09:49:09,144	3		437,40
			3	437,40
			3	437,40
21/07/2025	09:48:42,280	4		437,40
			4	437,40
			4	437,40
21/07/2025	09:48:37,561	300		437,40
			300	437,40
			300	437,40
21/07/2025	09:48:26,563	300		437,40
			300	437,40
			300	437,40
21/07/2025	09:47:33,411	8		437,45
			8	437,45
			8	437,45
21/07/2025	09:46:53,743	4		437,45
			4	437,45
			4	437,45
21/07/2025	09:45:54,759	4		437,45
			4	437,45
			4	437,45
21/07/2025	09:45:42,625	1		437,65
			1	437,65
			1	437,65
21/07/2025	09:45:30,026	6		437,45
			6	437,45
			6	437,45
21/07/2025	09:45:26,987	1		437,65
			1	437,65
			1	437,65
21/07/2025	09:44:51,218	300		437,30
			300	437,30
			300	437,30
21/07/2025	09:44:35,360	300		437,30
			300	437,30
			300	437,30
21/07/2025	09:44:28,305	300		437,50
			300	437,50
			300	437,50
21/07/2025	09:44:27,653	300		437,25
			300	437,25
			300	437,25
21/07/2025	09:44:16,693	300		437,40
			300	437,40
			300	437,40
21/07/2025	09:44:02,805	300		437,60
			300	437,60
			300	437,60
21/07/2025	09:43:53,296	300		437,40
			300	437,40
			300	437,40
21/07/2025	09:43:23,888	300		437,45
			300	437,45
			300	437,45
21/07/2025	09:43:11,285	3		437,35
			3	437,35
			3	437,35
21/07/2025	09:42:48,101	9		437,90
			9	437,90
			9	437,90
21/07/2025	09:42:26,042	300		437,75
			300	437,75
			300	437,75
21/07/2025	09:41:24,468	150		437,95
			150	437,95
			150	437,95
21/07/2025	09:41:06,494	300		437,85
			300	437,85
			300	437,85
21/07/2025	09:39:46,302	6		437,65
			6	437,65
			6	437,65
21/07/2025	09:39:27,694	12		437,85
			12	437,85
			12	437,85
21/07/2025	09:39:03,851	15		437,65
			15	437,65
			15	437,65
21/07/2025	09:37:19,793	3		437,70
			3	437,70
			3	437,70
21/07/2025	09:37:04,817	1		438,00
			1	438,00
			1	438,00
21/07/2025	09:36:22,834	300		437,90
			300	437,90
			300	437,90
21/07/2025	09:36:02,908	250		437,95
			250	437,95
			250	437,95
21/07/2025	09:35:34,828	1		437,95
			1	437,95
			1	437,95
21/07/2025	09:35:15,585	10		437,95
			10	437,95
			10	437,95
21/07/2025	09:34:50,984	1		437,75
			1	437,75
			1	437,75
21/07/2025	09:34:25,109	14		437,65
			14	437,65
			14	437,65
21/07/2025	09:33:41,903	46		437,65
			46	437,65
			46	437,65
21/07/2025	09:31:24,001	9		437,65
			9	437,65
			9	437,65
21/07/2025	09:30:50,788	30		437,60
			30	437,60
			30	437,60
21/07/2025	09:30:00,846	1		437,95
			1	437,95
			1	437,95
21/07/2025	09:28:38,172	29		437,65
			29	437,65
			29	437,65
21/07/2025	09:27:48,084	2		437,90
			2	437,90
			2	437,90
21/07/2025	09:27:20,011	110		437,90
			110	437,90
			110	437,90
21/07/2025	09:26:59,952	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:26:55,066	16		437,95
			16	437,95
			16	437,95
21/07/2025	09:26:05,216	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:25:12,482	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:25:01,262	1		438,05
			1	438,05
			1	438,05
21/07/2025	09:24:17,548	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:23:48,464	300		438,10
			300	438,10
			300	438,10
21/07/2025	09:23:20,916	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:23:16,082	10		438,10
			10	438,10
			10	438,10
21/07/2025	09:22:49,682	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:20:37,026	115		437,95
			115	437,95
			115	437,95
21/07/2025	09:20:09,438	4		437,80
			4	437,80
			4	437,80
21/07/2025	09:19:46,925	2		437,80
			2	437,80
			2	437,80
21/07/2025	09:19:28,003	1		438,20
			1	438,20
			1	438,20
21/07/2025	09:17:55,307	3		437,85
			3	437,85
			3	437,85
21/07/2025	09:17:37,274	2		437,85
			2	437,85
			2	437,85
21/07/2025	09:15:30,191	3		438,05
			3	438,05
			3	438,05
21/07/2025	09:14:28,329	15		438,35
			15	438,35
			15	438,35
21/07/2025	09:11:22,905	2		438,35
			2	438,35
			2	438,35
21/07/2025	09:10:50,313	7		438,35
			7	438,35
			7	438,35
21/07/2025	09:10:23,150	3		438,05
			3	438,05
			3	438,05
21/07/2025	09:08:32,332	2		438,00
			2	438,00
			2	438,00
21/07/2025	09:08:11,232	18		438,00
			18	438,00
			18	438,00
21/07/2025	09:08:01,872	9		438,00
			9	438,00
			9	438,00
21/07/2025	09:07:57,665	5		438,00
			5	438,00
			5	438,00
21/07/2025	09:07:10,024	22		438,05
			22	438,05
			22	438,05
21/07/2025	09:06:42,651	62		438,40
			62	438,40
			62	438,40
21/07/2025	09:06:37,424	23		438,35
			23	438,35
			23	438,35
21/07/2025	09:06:28,046	115		438,35
			115	438,35
			115	438,35
21/07/2025	09:06:10,396	8		438,00
			8	438,00
			8	438,00
21/07/2025	09:05:24,130	25		437,75
			25	437,75
			25	437,75
21/07/2025	09:05:18,377	5		437,75
			5	437,75
			5	437,75
21/07/2025	09:04:24,437	15		437,80
			15	437,80
			15	437,80
21/07/2025	08:58:12,175	2		437,35
			2	437,35
			2	437,35
21/07/2025	08:58:09,609	3		437,70
			3	437,70
			3	437,70
21/07/2025	08:57:08,099	15		437,30
			15	437,30
			15	437,30
21/07/2025	08:57:05,141	115		437,25
			115	437,25
			115	437,25
21/07/2025	08:56:56,249	10		437,05
			5	437,05
			4	437,05
			10	437,05
			1	437,05
21/07/2025	08:56:53,360	4		437,20
			4	437,20
			4	437,20
21/07/2025	08:55:22,329	11		437,70
			11	437,70
			11	437,70
21/07/2025	08:54:01,085	2		437,05
			2	437,05
			2	437,05
21/07/2025	08:53:25,356	31		437,35
			31	437,35
			31	437,35
21/07/2025	08:53:12,862	68		437,45
			68	437,45
			68	437,45
21/07/2025	08:52:10,054	1		437,70
			1	437,70
			1	437,70
21/07/2025	08:51:46,652	25		437,25
			25	437,25
			25	437,25
21/07/2025	08:47:31,665	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:46:21,001	1		437,70
			1	437,70
			1	437,70
21/07/2025	08:46:12,072	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:46:03,118	10		437,50
			10	437,50
			10	437,50
21/07/2025	08:45:55,614	10		437,50
			10	437,50
			10	437,50
21/07/2025	08:44:52,080	2		437,70
			2	437,70
			2	437,70
21/07/2025	08:42:59,444	50		437,25
			15	437,25
			35	437,25
			50	437,25
21/07/2025	08:41:22,426	4		437,25
			4	437,25
			4	437,25
21/07/2025	08:41:09,854	20		437,70
			20	437,70
			20	437,70
21/07/2025	08:41:02,635	1		437,70
			1	437,70
			1	437,70
21/07/2025	08:40:09,905	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:39:37,620	7		437,25
			7	437,25
			7	437,25
21/07/2025	08:39:31,983	59		437,70
			59	437,70
			44	437,70
			15	437,70
21/07/2025	08:39:09,310	3		437,25
			3	437,25
			3	437,25
21/07/2025	08:38:40,527	1		437,70
			1	437,70
			1	437,70
21/07/2025	08:38:05,686	58		437,25
			58	437,25
			58	437,25
21/07/2025	08:38:05,399	10		437,70
			10	437,70
			10	437,70
21/07/2025	08:37:19,579	28		437,25
			28	437,25
			28	437,25
21/07/2025	08:37:07,408	10		437,70
			10	437,70
			10	437,70
21/07/2025	08:37:01,754	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:36:59,825	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:36:58,261	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:35:58,443	9		437,70
			9	437,70
			9	437,70
21/07/2025	08:35:52,042	178		437,25
			178	437,25
			15	437,25
			163	437,25
21/07/2025	08:35:04,874	10		437,70
			10	437,70
			10	437,70
21/07/2025	08:34:38,235	25		437,25
			25	437,25
			25	437,25
21/07/2025	08:34:36,532	11		437,25
			11	437,25
			11	437,25
21/07/2025	08:34:13,297	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:33:20,061	5		437,25
			5	437,25
			5	437,25
21/07/2025	08:32:56,021	500		437,85
			500	437,85
			500	437,85
21/07/2025	08:32:46,821	2		437,70
			2	437,70
			2	437,70
21/07/2025	08:32:23,214	46		438,00
			15	438,00
			46	438,00
			31	438,00
21/07/2025	08:32:01,681	2		438,00
			2	438,00
			2	438,00
21/07/2025	08:30:56,041	4		437,70
			4	437,70
			2	437,70
			2	437,70
21/07/2025	08:30:23,064	2		438,00
			2	438,00
			2	438,00
21/07/2025	08:29:25,421	1		437,70
			1	437,70
			1	437,70
21/07/2025	08:28:45,208	11		437,70
			11	437,70
			11	437,70
21/07/2025	08:28:04,401	1		437,70
			1	437,70
			1	437,70
21/07/2025	08:27:22,176	1		438,00
			1	438,00
			1	438,00
21/07/2025	08:27:21,731	3		438,00
			3	438,00
			3	438,00
21/07/2025	08:27:02,591	1		438,00
			1	438,00
			1	438,00
21/07/2025	08:26:37,948	10		437,70
			10	437,70
			10	437,70
21/07/2025	08:25:53,263	10		438,00
			5	438,00
			5	438,00
			10	438,00
21/07/2025	08:25:17,704	6		437,25
			6	437,25
			6	437,25
21/07/2025	08:24:56,170	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:24:43,588	7		437,85
			7	437,85
			7	437,85
21/07/2025	08:24:22,686	22		437,85
			22	437,85
			22	437,85
21/07/2025	08:24:09,296	7		437,25
			7	437,25
			7	437,25
21/07/2025	08:23:56,778	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:23:44,771	1		437,85
			1	437,85
			1	437,85
21/07/2025	08:23:20,137	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:23:12,067	150		437,25
			150	437,25
			150	437,25
21/07/2025	08:23:11,247	5		437,85
			5	437,85
			5	437,85
21/07/2025	08:22:42,953	10		437,25
			10	437,25
			10	437,25
21/07/2025	08:22:33,136	2		437,85
			2	437,85
			2	437,85
21/07/2025	08:21:52,213	1		437,85
			1	437,85
			1	437,85
21/07/2025	08:21:31,547	25		437,25
			19	437,25
			6	437,25
			25	437,25
21/07/2025	08:20:57,327	3		437,70
			3	437,70
			3	437,70
21/07/2025	08:20:54,809	283		437,65
			1	437,65
			282	437,65
			283	437,65
21/07/2025	08:20:47,929	283		437,60
			283	437,60
			283	437,60
21/07/2025	08:20:47,301	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:19:50,237	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:19:18,887	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:18:51,163	50		437,85
			50	437,85
			50	437,85
21/07/2025	08:18:25,270	4		437,40
			4	437,40
			4	437,40
21/07/2025	08:18:23,505	5		437,85
			5	437,85
			5	437,85
21/07/2025	08:18:02,993	7		437,85
			7	437,85
			7	437,85
21/07/2025	08:17:08,146	14		437,85
			14	437,85
			14	437,85
21/07/2025	08:17:07,543	115		437,85
			115	437,85
			115	437,85
21/07/2025	08:17:06,939	115		437,85
			115	437,85
			115	437,85
21/07/2025	08:17:03,220	32		437,85
			32	437,85
			32	437,85
21/07/2025	08:17:02,616	32		437,85
			32	437,85
			32	437,85
21/07/2025	08:16:58,396	50		437,60
			50	437,60
			50	437,60
21/07/2025	08:16:44,618	115		437,55
			115	437,55
			115	437,55
21/07/2025	08:16:15,026	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:16:11,235	3		437,25
			3	437,25
			3	437,25
21/07/2025	08:15:01,689	3		437,25
			3	437,25
			3	437,25
21/07/2025	08:14:16,625	10		437,25
			10	437,25
			10	437,25
21/07/2025	08:14:13,923	3		437,55
			3	437,55
			3	437,55
21/07/2025	08:14:05,058	20		437,25
			20	437,25
			20	437,25
21/07/2025	08:13:38,111	3		437,25
			3	437,25
			3	437,25
21/07/2025	08:13:03,007	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:12:57,091	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:12:13,443	24		437,25
			24	437,25
			24	437,25
21/07/2025	08:11:52,725	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:11:25,010	2		437,55
			2	437,55
			2	437,55
21/07/2025	08:10:54,402	5		437,25
			5	437,25
			5	437,25
21/07/2025	08:10:29,700	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:10:04,857	3		437,25
			3	437,25
			3	437,25
21/07/2025	08:09:53,542	4		437,25
			4	437,25
			4	437,25
21/07/2025	08:09:14,534	2		437,25
			2	437,25
			2	437,25
21/07/2025	08:08:30,107	10		437,30
			10	437,30
			10	437,30
21/07/2025	08:08:23,334	1		437,25
			1	437,25
			1	437,25
21/07/2025	08:08:19,756	25		437,25
			25	437,25
			25	437,25
21/07/2025	08:08:15,375	3		437,25
			3	437,25
			3	437,25
21/07/2025	08:07:43,033	20		437,50
			20	437,50
			20	437,50
21/07/2025	08:07:40,676	150		437,60
			150	437,60
			150	437,60
21/07/2025	08:07:19,024	150		437,65
			150	437,65
			150	437,65
21/07/2025	08:07:12,584	100		437,95
			100	437,95
			100	437,95
21/07/2025	08:06:41,987	10		437,65
			10	437,65
			10	437,65
21/07/2025	08:06:36,849	4		438,15
			4	438,15
			4	438,15
21/07/2025	08:06:14,460	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:06:09,486	1		438,15
			1	438,15
			1	438,15
21/07/2025	08:06:09,184	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:06:05,362	1		438,15
			1	438,15
			1	438,15
21/07/2025	08:06:02,339	1		437,65
			1	437,65
			1	437,65
21/07/2025	08:05:39,909	1		437,65
			1	437,65
			1	437,65
21/07/2025	08:05:26,939	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:05:19,213	47		437,65
			47	437,65
			47	437,65
21/07/2025	08:05:17,115	2		438,15
			2	438,15
			2	438,15
21/07/2025	08:05:14,142	15		437,65
			15	437,65
			15	437,65
21/07/2025	08:04:59,772	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:04:30,228	1		438,15
			1	438,15
			1	438,15
21/07/2025	08:04:29,141	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:04:23,767	50		438,15
			50	438,15
			50	438,15
21/07/2025	08:04:11,941	2		438,15
			2	438,15
			2	438,15
21/07/2025	08:03:54,914	13		437,65
			13	437,65
			13	437,65
21/07/2025	08:03:48,303	1		438,15
			1	438,15
			1	438,15
21/07/2025	08:03:42,959	5		437,65
			5	437,65
			5	437,65
21/07/2025	08:03:25,067	1		437,65
			1	437,65
			1	437,65
21/07/2025	08:03:22,779	7		438,15
			7	438,15
			7	438,15
21/07/2025	08:03:05,507	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:02:48,807	10		438,15
			10	438,15
			10	438,15
21/07/2025	08:02:09,590	1		438,15
			1	438,15
			1	438,15
21/07/2025	08:02:07,880	3		437,65
			3	437,65
			3	437,65
21/07/2025	08:02:03,245	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:01:46,406	2		437,65
			2	437,65
			2	437,65
21/07/2025	08:01:43,212	1		437,65
			1	437,65
			1	437,65
21/07/2025	08:01:37,898	1		437,65
			1	437,65
			1	437,65
21/07/2025	08:01:02,331	1		438,15
			1	438,15
			1	438,15
21/07/2025	08:01:00,278	53		438,15
			53	438,15
			53	438,15
21/07/2025	08:00:58,274	8		437,65
			8	437,65
			8	437,65
21/07/2025	08:00:34,323	2		438,15
			2	438,15
			2	438,15
21/07/2025	08:00:30,238	15		438,15
			15	438,15
			15	438,15
21/07/2025	08:00:03,290	7		438,15
			7	438,15
			7	438,15
21/07/2025	07:59:31,707	5		437,65
			5	437,65
			5	437,65
21/07/2025	07:59:01,440	13		437,65
			13	437,65
			13	437,65
21/07/2025	07:58:34,366	9		437,65
			9	437,65
			9	437,65
21/07/2025	07:57:00,404	13		437,65
			13	437,65
			13	437,65
21/07/2025	07:56:42,214	5		438,00
			5	438,00
			5	438,00
21/07/2025	07:56:31,131	2		437,65
			2	437,65
			2	437,65
21/07/2025	07:56:14,502	3		437,65
			3	437,65
			3	437,65
21/07/2025	07:55:37,974	1		437,65
			1	437,65
			1	437,65
21/07/2025	07:54:46,255	3		437,65
			3	437,65
			3	437,65
21/07/2025	07:54:16,883	20		437,65
			20	437,65
			20	437,65
21/07/2025	07:53:40,644	5		437,65
			5	437,65
			5	437,65
21/07/2025	07:53:11,776	10		437,65
			10	437,65
			10	437,65
21/07/2025	07:53:11,658	30		437,65
			30	437,65
			4	437,65
			26	437,65
21/07/2025	07:52:06,832	25		437,95
			25	437,95
			25	437,95
21/07/2025	07:52:05,706	3		438,30
			3	438,30
			3	438,30
21/07/2025	07:51:45,152	310		438,00
			8	438,00
			310	438,00
			302	438,00
21/07/2025	07:51:41,842	311		438,00
			187	438,00
			100	438,00
			1	438,00
			10	438,00
			2	438,00
			10	438,00
			1	438,00
			310	438,00
			1	438,00
21/07/2025	07:51:18,119	300		438,05
			300	438,05
			300	438,05
21/07/2025	07:49:22,916	3		438,05
			3	438,05
			3	438,05
21/07/2025	07:47:56,710	2		438,35
			2	438,35
			2	438,35
21/07/2025	07:47:44,288	14		438,05
			14	438,05
			14	438,05
21/07/2025	07:47:31,260	10		438,35
			10	438,35
			10	438,35
21/07/2025	07:47:02,903	30		438,35
			30	438,35
			30	438,35
21/07/2025	07:46:41,219	2		438,05
			2	438,05
			2	438,05
21/07/2025	07:46:16,244	8		438,05
			8	438,05
			8	438,05
21/07/2025	07:46:12,245	3		438,05
			3	438,05
			3	438,05
21/07/2025	07:46:05,808	3		438,05
			3	438,05
			3	438,05
21/07/2025	07:46:02,317	1		438,35
			1	438,35
			1	438,35
21/07/2025	07:45:57,185	1		438,05
			1	438,05
			1	438,05
21/07/2025	07:44:42,851	16		438,05
			16	438,05
			6	438,05
			10	438,05
21/07/2025	07:44:18,499	5		438,45
			5	438,45
			5	438,45
21/07/2025	07:44:13,442	5		438,05
			5	438,05
			5	438,05
21/07/2025	07:43:15,015	25		438,05
			25	438,05
			25	438,05
21/07/2025	07:42:48,911	7		438,05
			7	438,05
			7	438,05
21/07/2025	07:42:03,637	2		438,05
			2	438,05
			2	438,05
21/07/2025	07:40:39,725	20		438,05
			20	438,05
			20	438,05
21/07/2025	07:40:26,911	3		438,45
			3	438,45
			3	438,45
21/07/2025	07:40:13,735	8		438,05
			8	438,05
			8	438,05
21/07/2025	07:39:04,266	18		438,05
			18	438,05
			18	438,05
21/07/2025	07:38:53,523	1		438,05
			1	438,05
			1	438,05
21/07/2025	07:38:11,881	4		438,05
			4	438,05
			4	438,05
21/07/2025	07:37:59,616	2		438,05
			2	438,05
			2	438,05
21/07/2025	07:37:52,270	187		438,20
			187	438,20
			187	438,20
21/07/2025	07:37:44,607	187		438,25
			187	438,25
			187	438,25
21/07/2025	07:37:44,291	1		438,25
			1	438,25
			1	438,25
21/07/2025	07:37:14,487	1		438,55
			1	438,55
			1	438,55
21/07/2025	07:36:59,444	5		438,25
			5	438,25
			5	438,25
21/07/2025	07:36:56,591	3		438,25
			3	438,25
			3	438,25
21/07/2025	07:36:25,620	2		438,55
			2	438,55
			2	438,55
21/07/2025	07:34:10,361	300		438,50
			300	438,50
			300	438,50
21/07/2025	07:31:57,951	694		438,50
			6	438,50
			10	438,50
			7	438,50
			3	438,50
			15	438,50
			3	438,50
			1	438,50
			2	438,50
			45	438,50
			5	438,50
			5	438,50
			25	438,50
			2	438,50
			10	438,50
			5	438,50
			1	438,50
			11	438,50
			5	438,50
			50	438,50
			1	438,50
			2	438,50
			10	438,50
			3	438,50
			7	438,50
			2	438,50
			30	438,50
			50	438,50
			6	438,50
			8	438,50
			4	438,50
			7	438,50
			1	438,50
			5	438,50
			100	438,50
			1	438,50
			5	438,50
			4	438,50
			17	438,50
			2	438,50
			2	438,50
			3	438,50
			22	438,50
			8	438,50
			25	438,50
			3	438,50
			5	438,50
			20	438,50
			7	438,50
			1	438,50
			12	438,50
			2	438,50
			28	438,50
			3	438,50
			2	438,50
			3	438,50
			5	438,50
			4	438,50
			15	438,50
			70	438,50
			11	438,50
			3	438,50
			1	438,50
			3	438,50
			12	438,50
			1	438,50
			50	438,50
			100	438,50
			50	438,50
			70	438,50
			2	438,50
			12	438,50
			20	438,50
			3	438,50
			150	438,50
			2	438,50
			5	438,50
			2	438,50
			15	438,50
			14	438,50
			1	438,50
			25	438,50
			2	438,50
			2	438,50
			15	438,50
			1	438,50
			11	438,50
			2	438,50
			5	438,50
			1	438,50
			3	438,50
			4	438,50
			1	438,50
			3	438,50
			10	438,50
			3	438,50
			15	438,50
			22	438,50
			10	438,50
			10	438,50

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

Opendoor Technologies Inc. Achat: 2,528 / Vente: 2,566
Volume: 3 327 842
+30,21%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
21/07/2025 @ 10:11:52

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