Tradegate Exchange

BP PLC

581

401

4,4865

Date	Heure	Volume	Volume de transactions	Cours
16/06/2025	17:27:47,245	100		4,4865
			100	4,4865
			100	4,4865
16/06/2025	17:27:01,179	1 000		4,4825
			1 000	4,4825
			1 000	4,4825
16/06/2025	17:25:36,937	12 000		4,4845
			12 000	4,4845
			12 000	4,4845
16/06/2025	17:24:52,692	500		4,4855
			500	4,4855
			500	4,4855
16/06/2025	17:22:51,069	10		4,486
			10	4,486
			10	4,486
16/06/2025	17:14:18,612	10		4,4885
			10	4,4885
			10	4,4885
16/06/2025	17:12:31,351	400		4,4985
			400	4,4985
			400	4,4985
16/06/2025	17:12:00,108	673		4,495
			673	4,495
			673	4,495
16/06/2025	17:04:25,089	4 300		4,492
			4 300	4,492
			4 300	4,492
16/06/2025	17:03:41,335	800		4,485
			800	4,485
			800	4,485
16/06/2025	17:02:13,601	1 000		4,483
			1 000	4,483
			1 000	4,483
16/06/2025	16:56:25,339	4 000		4,4755
			4 000	4,4755
			4 000	4,4755
16/06/2025	16:54:59,494	400		4,4785
			400	4,4785
			400	4,4785
16/06/2025	16:53:40,263	1 359		4,48
			1 359	4,48
			1 359	4,48
16/06/2025	16:53:02,145	1 359		4,4805
			1 359	4,4805
			1 359	4,4805
16/06/2025	16:51:52,985	470		4,478
			470	4,478
			470	4,478
16/06/2025	16:49:45,341	50		4,48
			50	4,48
			50	4,48
16/06/2025	16:48:45,820	500		4,479
			500	4,479
			500	4,479
16/06/2025	16:46:17,194	950		4,4725
			950	4,4725
			950	4,4725
16/06/2025	16:41:57,583	250		4,473
			250	4,473
			250	4,473
16/06/2025	16:40:24,181	200		4,466
			200	4,466
			200	4,466
16/06/2025	16:38:25,883	1 000		4,471
			1 000	4,471
			1 000	4,471
16/06/2025	16:37:38,599	3 000		4,473
			3 000	4,473
			3 000	4,473
16/06/2025	16:36:57,966	1 450		4,4695
			1 450	4,4695
			1 450	4,4695
16/06/2025	16:35:18,538	100		4,465
			100	4,465
			100	4,465
16/06/2025	16:32:16,112	2 000		4,466
			2 000	4,466
			2 000	4,466
16/06/2025	16:29:18,350	800		4,4655
			800	4,4655
			800	4,4655
16/06/2025	16:28:56,507	55		4,4695
			55	4,4695
			55	4,4695
16/06/2025	16:28:43,144	200		4,4705
			200	4,4705
			200	4,4705
16/06/2025	16:27:06,476	585		4,4745
			585	4,4745
			585	4,4745
16/06/2025	16:25:45,841	2 000		4,4755
			2 000	4,4755
			2 000	4,4755
16/06/2025	16:25:44,133	3 000		4,48
			3 000	4,48
			3 000	4,48
16/06/2025	16:25:04,993	1 000		4,483
			1 000	4,483
			1 000	4,483
16/06/2025	16:21:20,460	500		4,482
			500	4,482
			500	4,482
16/06/2025	16:20:12,974	150		4,47
			150	4,47
			150	4,47
16/06/2025	16:17:41,153	100		4,4635
			100	4,4635
			100	4,4635
16/06/2025	16:16:34,274	500		4,465
			500	4,465
			500	4,465
16/06/2025	16:16:28,246	130		4,469
			130	4,469
			130	4,469
16/06/2025	16:16:28,108	700		4,47
			700	4,47
			700	4,47
16/06/2025	16:16:08,458	249		4,4715
			249	4,4715
			249	4,4715
16/06/2025	16:15:14,900	1 141		4,4705
			1 141	4,4705
			1 141	4,4705
16/06/2025	16:14:14,790	1 000		4,4715
			1 000	4,4715
			1 000	4,4715
16/06/2025	16:13:10,793	200		4,4755
			200	4,4755
			200	4,4755
16/06/2025	16:12:33,764	700		4,476
			700	4,476
			700	4,476
16/06/2025	16:11:33,094	1 000		4,472
			1 000	4,472
			1 000	4,472
16/06/2025	16:09:42,237	223		4,471
			223	4,471
			223	4,471
16/06/2025	16:08:51,653	600		4,4715
			600	4,4715
			600	4,4715
16/06/2025	16:07:17,668	100		4,475
			100	4,475
			100	4,475
16/06/2025	16:05:54,627	2 000		4,4715
			2 000	4,4715
			2 000	4,4715
16/06/2025	16:05:34,266	2 000		4,468
			2 000	4,468
			2 000	4,468
16/06/2025	16:05:13,236	700		4,4625
			700	4,4625
			700	4,4625
16/06/2025	16:04:19,274	4 000		4,4755
			4 000	4,4755
			4 000	4,4755
16/06/2025	16:03:13,391	200		4,456
			200	4,456
			200	4,456
16/06/2025	16:02:53,003	3		4,4565
			3	4,4565
			3	4,4565
16/06/2025	16:02:39,135	217		4,455
			217	4,455
			217	4,455
16/06/2025	16:02:22,109	1		4,462
			1	4,462
			1	4,462
16/06/2025	16:00:51,151	400		4,4545
			400	4,4545
			400	4,4545
16/06/2025	16:00:51,070	3 000		4,4545
			3 000	4,4545
			3 000	4,4545
16/06/2025	16:00:50,973	145		4,46
			145	4,46
			145	4,46
16/06/2025	16:00:34,337	1		4,468
			1	4,468
			1	4,468
16/06/2025	16:00:01,972	54		4,471
			54	4,471
			54	4,471
16/06/2025	15:59:53,721	23		4,4695
			23	4,4695
			23	4,4695
16/06/2025	15:57:09,243	360		4,47
			360	4,47
			360	4,47
16/06/2025	15:56:25,443	1 165		4,475
			1 165	4,475
			1 165	4,475
16/06/2025	15:56:25,348	1 000		4,48
			1 000	4,48
			1 000	4,48
16/06/2025	15:55:58,151	115		4,485
			115	4,485
			115	4,485
16/06/2025	15:55:17,514	700		4,4995
			700	4,4995
			700	4,4995
16/06/2025	15:54:39,506	4 000		4,4975
			4 000	4,4975
			4 000	4,4975
16/06/2025	15:54:11,278	778		4,497
			778	4,497
			778	4,497
16/06/2025	15:54:08,891	325		4,50
			125	4,50
			325	4,50
			150	4,50
			50	4,50
16/06/2025	15:54:05,671	1 000		4,508
			1 000	4,508
			1 000	4,508
16/06/2025	15:53:51,420	3 000		4,5275
			3 000	4,5275
			3 000	4,5275
16/06/2025	15:48:46,131	500		4,5375
			500	4,5375
			500	4,5375
16/06/2025	15:47:58,812	6		4,5295
			6	4,5295
			6	4,5295
16/06/2025	15:46:22,907	2 000		4,528
			2 000	4,528
			2 000	4,528
16/06/2025	15:43:23,886	500		4,526
			500	4,526
			500	4,526
16/06/2025	15:43:15,643	5		4,526
			5	4,526
			5	4,526
16/06/2025	15:40:10,976	200		4,5215
			200	4,5215
			200	4,5215
16/06/2025	15:39:28,552	1		4,519
			1	4,519
			1	4,519
16/06/2025	15:38:26,487	1 652		4,518
			1 652	4,518
			1 652	4,518
16/06/2025	15:37:14,424	3 500		4,5225
			3 500	4,5225
			3 500	4,5225
16/06/2025	15:33:32,311	200		4,534
			200	4,534
			200	4,534
16/06/2025	15:32:46,254	4		4,528
			4	4,528
			4	4,528
16/06/2025	15:31:13,188	107		4,5205
			107	4,5205
			107	4,5205
16/06/2025	15:30:31,254	1 000		4,508
			1 000	4,508
			1 000	4,508
16/06/2025	15:25:06,342	3 100		4,51
			3 000	4,51
			3 100	4,51
			100	4,51
16/06/2025	15:23:50,814	133		4,515
			133	4,515
			133	4,515
16/06/2025	15:22:57,605	100		4,514
			100	4,514
			100	4,514
16/06/2025	15:13:00,471	125		4,52
			125	4,52
			125	4,52
16/06/2025	15:11:17,260	1 000		4,517
			1 000	4,517
			1 000	4,517
16/06/2025	15:04:02,253	250		4,5165
			250	4,5165
			250	4,5165
16/06/2025	15:03:53,265	1 000		4,513
			1 000	4,513
			1 000	4,513
16/06/2025	15:00:38,642	750		4,513
			750	4,513
			750	4,513
16/06/2025	14:50:00,237	2 000		4,5125
			2 000	4,5125
			2 000	4,5125
16/06/2025	14:47:20,509	1 107		4,515
			1 107	4,515
			1 107	4,515
16/06/2025	14:47:12,928	1 130		4,5155
			1 130	4,5155
			1 130	4,5155
16/06/2025	14:46:25,152	290		4,5155
			290	4,5155
			290	4,5155
16/06/2025	14:45:37,127	5		4,5185
			5	4,5185
			5	4,5185
16/06/2025	14:44:58,916	400		4,517
			400	4,517
			400	4,517
16/06/2025	14:42:39,862	800		4,517
			800	4,517
			800	4,517
16/06/2025	14:42:26,482	250		4,5195
			250	4,5195
			250	4,5195
16/06/2025	14:36:05,139	12 000		4,515
			12 000	4,515
			12 000	4,515
16/06/2025	14:35:39,790	650		4,4975
			650	4,4975
			500	4,4975
			150	4,4975
16/06/2025	14:35:11,016	7 640		4,50
			1 000	4,50
			400	4,50
			500	4,50
			150	4,50
			7 640	4,50
			2 300	4,50
			300	4,50
			215	4,50
			250	4,50
			500	4,50
			50	4,50
			125	4,50
			250	4,50
			1 000	4,50
			600	4,50
16/06/2025	14:35:10,913	1 700		4,501
			1 700	4,501
			1 700	4,501
16/06/2025	14:34:49,651	1 000		4,51
			250	4,51
			600	4,51
			150	4,51
			1 000	4,51
16/06/2025	14:34:49,533	2 780		4,52
			2 780	4,52
			80	4,52
			1 500	4,52
			1 000	4,52
			200	4,52
16/06/2025	14:32:00,876	750		4,529
			750	4,529
			750	4,529
16/06/2025	14:28:49,882	2		4,5335
			2	4,5335
			2	4,5335
16/06/2025	14:28:26,691	8 000		4,53
			8 000	4,53
			8 000	4,53
16/06/2025	14:27:56,099	12 000		4,53
			12 000	4,53
			12 000	4,53
16/06/2025	14:25:55,458	1		4,532
			1	4,532
			1	4,532
16/06/2025	14:25:40,425	407		4,531
			407	4,531
			407	4,531
16/06/2025	14:25:07,254	48		4,5305
			48	4,5305
			48	4,5305
16/06/2025	14:21:35,167	220		4,533
			220	4,533
			220	4,533
16/06/2025	14:17:55,097	700		4,536
			700	4,536
			700	4,536
16/06/2025	14:15:09,299	150		4,539
			150	4,539
			150	4,539
16/06/2025	14:14:32,403	1 200		4,5365
			1 200	4,5365
			1 200	4,5365
16/06/2025	14:14:31,692	10		4,5365
			10	4,5365
			10	4,5365
16/06/2025	14:10:54,678	100		4,5385
			100	4,5385
			100	4,5385
16/06/2025	14:05:44,729	100		4,5335
			100	4,5335
			100	4,5335
16/06/2025	14:05:15,157	205		4,5355
			205	4,5355
			205	4,5355
16/06/2025	14:01:59,764	1 100		4,5375
			1 100	4,5375
			1 100	4,5375
16/06/2025	14:01:21,546	26		4,5335
			26	4,5335
			26	4,5335
16/06/2025	13:51:43,857	217		4,539
			217	4,539
			217	4,539
16/06/2025	13:49:11,155	50		4,541
			50	4,541
			50	4,541
16/06/2025	13:47:43,289	350		4,5395
			350	4,5395
			350	4,5395
16/06/2025	13:41:55,858	200		4,5415
			200	4,5415
			200	4,5415
16/06/2025	13:34:11,188	1 766		4,536
			1 766	4,536
			1 766	4,536
16/06/2025	13:32:48,885	300		4,53
			300	4,53
			300	4,53
16/06/2025	13:31:56,797	1 000		4,53
			1 000	4,53
			1 000	4,53
16/06/2025	13:31:52,517	300		4,5315
			300	4,5315
			300	4,5315
16/06/2025	13:29:54,378	1 000		4,535
			1 000	4,535
			1 000	4,535
16/06/2025	13:23:56,315	1 000		4,538
			1 000	4,538
			1 000	4,538
16/06/2025	13:23:21,306	14		4,5335
			14	4,5335
			14	4,5335
16/06/2025	13:20:45,337	350		4,531
			350	4,531
			350	4,531
16/06/2025	13:17:55,376	1 000		4,527
			1 000	4,527
			1 000	4,527
16/06/2025	13:15:22,938	881		4,54
			881	4,54
			881	4,54
16/06/2025	13:11:16,598	78		4,528
			78	4,528
			78	4,528
16/06/2025	13:10:32,863	300		4,5285
			300	4,5285
			300	4,5285
16/06/2025	13:09:26,763	400		4,5225
			400	4,5225
			400	4,5225
16/06/2025	13:00:36,117	400		4,531
			400	4,531
			400	4,531
16/06/2025	13:00:21,840	500		4,5325
			500	4,5325
			500	4,5325
16/06/2025	12:58:37,806	4 876		4,526
			3 671	4,526
			4 876	4,526
			30	4,526
			75	4,526
			1 100	4,526
16/06/2025	12:58:02,813	1 124		4,5405
			1 124	4,5405
			1 124	4,5405
16/06/2025	12:57:24,201	7 000		4,5405
			7 000	4,5405
			7 000	4,5405
16/06/2025	12:54:10,027	180		4,544
			180	4,544
			180	4,544
16/06/2025	12:52:13,901	280		4,5415
			280	4,5415
			280	4,5415
16/06/2025	12:50:02,174	45		4,544
			45	4,544
			45	4,544
16/06/2025	12:49:56,245	190		4,546
			190	4,546
			190	4,546
16/06/2025	12:48:49,224	4 386		4,5485
			4 386	4,5485
			4 386	4,5485
16/06/2025	12:48:06,052	103		4,55
			103	4,55
			103	4,55
16/06/2025	12:44:01,623	300		4,5545
			300	4,5545
			300	4,5545
16/06/2025	12:26:33,813	40		4,5525
			40	4,5525
			40	4,5525
16/06/2025	12:15:27,523	435		4,558
			435	4,558
			435	4,558
16/06/2025	12:15:22,629	200		4,5585
			200	4,5585
			200	4,5585
16/06/2025	12:12:23,038	300		4,5545
			300	4,5545
			300	4,5545
16/06/2025	12:09:36,070	12		4,553
			12	4,553
			12	4,553
16/06/2025	12:06:40,748	4 500		4,553
			4 500	4,553
			4 500	4,553
16/06/2025	12:05:11,938	5 493		4,5475
			5 493	4,5475
			5 493	4,5475
16/06/2025	12:03:54,073	1 000		4,5425
			1 000	4,5425
			1 000	4,5425
16/06/2025	12:01:55,613	1 000		4,5425
			1 000	4,5425
			1 000	4,5425
16/06/2025	12:01:44,561	9 000		4,5435
			9 000	4,5435
			9 000	4,5435
16/06/2025	12:01:10,160	21		4,543
			21	4,543
			21	4,543
16/06/2025	11:59:28,045	2 000		4,5435
			2 000	4,5435
			2 000	4,5435
16/06/2025	11:57:45,744	70		4,543
			70	4,543
			70	4,543
16/06/2025	11:51:17,851	60		4,5315
			60	4,5315
			60	4,5315
16/06/2025	11:49:53,318	501		4,54
			501	4,54
			501	4,54
16/06/2025	11:49:48,853	250		4,5365
			250	4,5365
			250	4,5365
16/06/2025	11:48:31,941	500		4,54
			500	4,54
			500	4,54
16/06/2025	11:46:08,027	300		4,5445
			300	4,5445
			300	4,5445
16/06/2025	11:46:00,858	1 010		4,5425
			1 010	4,5425
			1 010	4,5425
16/06/2025	11:44:20,634	250		4,5435
			250	4,5435
			250	4,5435
16/06/2025	11:43:38,503	292		4,544
			292	4,544
			292	4,544
16/06/2025	11:43:08,985	244		4,5475
			244	4,5475
			244	4,5475
16/06/2025	11:43:02,479	1 080		4,5485
			1 080	4,5485
			1 080	4,5485
16/06/2025	11:37:39,347	1 000		4,55
			1 000	4,55
			1 000	4,55
16/06/2025	11:37:38,149	675		4,55
			675	4,55
			675	4,55
16/06/2025	11:37:09,221	400		4,5515
			400	4,5515
			400	4,5515
16/06/2025	11:31:39,176	11		4,5495
			11	4,5495
			11	4,5495
16/06/2025	11:30:07,612	2 907		4,5445
			2 907	4,5445
			2 907	4,5445
16/06/2025	11:23:53,630	100		4,552
			100	4,552
			100	4,552
16/06/2025	11:19:10,831	560		4,546
			560	4,546
			560	4,546
16/06/2025	11:17:34,874	250		4,5435
			250	4,5435
			250	4,5435
16/06/2025	11:16:52,518	500		4,539
			500	4,539
			500	4,539
16/06/2025	11:16:43,954	155		4,539
			155	4,539
			155	4,539
16/06/2025	11:16:34,758	1 000		4,539
			1 000	4,539
			1 000	4,539
16/06/2025	11:15:52,644	200		4,535
			200	4,535
			200	4,535
16/06/2025	11:15:51,560	560		4,5385
			560	4,5385
			560	4,5385
16/06/2025	11:15:02,107	500		4,535
			500	4,535
			500	4,535
16/06/2025	11:13:44,532	2 000		4,541
			2 000	4,541
			2 000	4,541
16/06/2025	11:13:37,825	4 229		4,54
			4 000	4,54
			4 229	4,54
			79	4,54
			150	4,54
16/06/2025	11:12:12,295	5		4,545
			5	4,545
			5	4,545
16/06/2025	11:11:23,126	70		4,542
			70	4,542
			70	4,542
16/06/2025	11:09:26,278	115		4,549
			115	4,549
			115	4,549
16/06/2025	11:09:25,595	3 739		4,55
			75	4,55
			3 000	4,55
			3 739	4,55
			439	4,55
			220	4,55
			5	4,55
16/06/2025	11:08:47,587	1 780		4,5505
			1 780	4,5505
			1 780	4,5505
16/06/2025	11:07:59,401	200		4,5545
			200	4,5545
			200	4,5545
16/06/2025	11:04:18,031	450		4,5585
			450	4,5585
			450	4,5585
16/06/2025	11:04:09,415	1 000		4,554
			1 000	4,554
			872	4,554
			128	4,554
16/06/2025	11:01:54,305	200		4,561
			200	4,561
			200	4,561
16/06/2025	11:01:08,674	200		4,5595
			200	4,5595
			200	4,5595
16/06/2025	11:00:08,085	221		4,558
			221	4,558
			1	4,558
			220	4,558
16/06/2025	10:58:33,349	10 000		4,5565
			10 000	4,5565
			10 000	4,5565
16/06/2025	10:56:09,992	650		4,559
			650	4,559
			650	4,559
16/06/2025	10:55:56,901	600		4,562
			600	4,562
			600	4,562
16/06/2025	10:55:43,065	300		4,5555
			300	4,5555
			300	4,5555
16/06/2025	10:55:30,018	4 000		4,5555
			4 000	4,5555
			4 000	4,5555
16/06/2025	10:55:29,891	555		4,56
			50	4,56
			255	4,56
			555	4,56
			250	4,56
16/06/2025	10:55:11,739	1 119		4,5605
			1 119	4,5605
			1 119	4,5605
16/06/2025	10:54:23,292	800		4,5605
			800	4,5605
			800	4,5605
16/06/2025	10:53:55,729	170		4,5635
			170	4,5635
			170	4,5635
16/06/2025	10:52:34,703	500		4,563
			500	4,563
			500	4,563
16/06/2025	10:49:59,302	20 767		4,569
			767	4,569
			20 617	4,569
			20 000	4,569
			150	4,569
16/06/2025	10:45:53,712	12 000		4,5695
			12 000	4,5695
			12 000	4,5695
16/06/2025	10:45:46,981	1 000		4,5675
			1 000	4,5675
			1 000	4,5675
16/06/2025	10:45:29,912	1 000		4,5705
			1 000	4,5705
			1 000	4,5705
16/06/2025	10:44:58,426	2 000		4,571
			2 000	4,571
			2 000	4,571
16/06/2025	10:44:51,034	11		4,57
			11	4,57
			11	4,57
16/06/2025	10:39:33,172	237		4,5675
			237	4,5675
			237	4,5675
16/06/2025	10:37:39,018	150		4,572
			150	4,572
			150	4,572
16/06/2025	10:36:12,374	6 500		4,5675
			6 500	4,5675
			6 500	4,5675
16/06/2025	10:35:30,558	6 000		4,57
			6 000	4,57
			6 000	4,57
16/06/2025	10:35:24,454	2 000		4,5725
			2 000	4,5725
			2 000	4,5725
16/06/2025	10:35:22,151	3 000		4,572
			3 000	4,572
			3 000	4,572
16/06/2025	10:34:46,637	500		4,5725
			500	4,5725
			500	4,5725
16/06/2025	10:34:33,893	3 000		4,5725
			3 000	4,5725
			3 000	4,5725
16/06/2025	10:34:09,176	3 000		4,5725
			3 000	4,5725
			3 000	4,5725
16/06/2025	10:30:07,211	14		4,5805
			14	4,5805
			14	4,5805
16/06/2025	10:30:06,830	2		4,5805
			2	4,5805
			2	4,5805
16/06/2025	10:30:02,156	226		4,578
			226	4,578
			226	4,578
16/06/2025	10:29:34,787	1 000		4,582
			1 000	4,582
			1 000	4,582
16/06/2025	10:28:52,364	1 000		4,582
			1 000	4,582
			1 000	4,582
16/06/2025	10:22:19,135	10		4,583
			10	4,583
			10	4,583
16/06/2025	10:22:11,936	440		4,583
			440	4,583
			440	4,583
16/06/2025	10:22:10,992	300		4,583
			300	4,583
			300	4,583
16/06/2025	10:21:48,749	11		4,5825
			11	4,5825
			11	4,5825
16/06/2025	10:19:49,485	200		4,5835
			200	4,5835
			200	4,5835
16/06/2025	10:18:58,747	12 000		4,58
			12 000	4,58
			12 000	4,58
16/06/2025	10:14:46,763	1 330		4,58
			1 330	4,58
			1 330	4,58
16/06/2025	10:14:32,676	1 330		4,5805
			1 330	4,5805
			1 330	4,5805
16/06/2025	10:11:04,331	2 230		4,58
			2 230	4,58
			2 230	4,58
16/06/2025	10:10:58,723	2 230		4,5805
			2 230	4,5805
			2 230	4,5805
16/06/2025	10:10:19,882	1 000		4,5815
			1 000	4,5815
			1 000	4,5815
16/06/2025	10:06:02,520	1		4,582
			1	4,582
			1	4,582
16/06/2025	10:05:03,956	25		4,5785
			25	4,5785
			25	4,5785
16/06/2025	10:03:34,028	2 200		4,5755
			2 200	4,5755
			2 200	4,5755
16/06/2025	10:03:33,967	4 120		4,58
			50	4,58
			3 720	4,58
			4 120	4,58
			350	4,58
16/06/2025	10:02:35,439	4 120		4,5805
			4 120	4,5805
			4 120	4,5805
16/06/2025	10:02:12,129	20		4,5805
			20	4,5805
			20	4,5805
16/06/2025	10:01:53,617	3		4,5805
			3	4,5805
			3	4,5805
16/06/2025	10:01:31,306	200		4,5865
			200	4,5865
			200	4,5865
16/06/2025	10:00:17,888	242		4,5855
			242	4,5855
			242	4,5855
16/06/2025	10:00:12,587	950		4,5875
			950	4,5875
			950	4,5875
16/06/2025	09:58:28,442	3 800		4,59
			3 800	4,59
			3 800	4,59
16/06/2025	09:57:25,096	1 710		4,5845
			1 710	4,5845
			1 710	4,5845
16/06/2025	09:56:10,201	3 000		4,5895
			3 000	4,5895
			3 000	4,5895
16/06/2025	09:55:35,584	2 000		4,589
			2 000	4,589
			2 000	4,589
16/06/2025	09:55:12,780	1 000		4,5805
			1 000	4,5805
			1 000	4,5805
16/06/2025	09:54:18,131	1		4,5855
			1	4,5855
			1	4,5855
16/06/2025	09:53:46,499	6 478		4,592
			6 478	4,592
			6 478	4,592
16/06/2025	09:53:29,756	12 000		4,592
			12 000	4,592
			12 000	4,592
16/06/2025	09:53:07,107	500		4,5885
			500	4,5885
			500	4,5885
16/06/2025	09:52:14,080	500		4,5945
			500	4,5945
			500	4,5945
16/06/2025	09:52:03,347	4 578		4,59
			30	4,59
			60	4,59
			653	4,59
			1 000	4,59
			200	4,59
			1 000	4,59
			435	4,59
			1 200	4,59
			4 578	4,59
16/06/2025	09:52:03,001	4 578		4,5905
			4 578	4,5905
			4 578	4,5905
16/06/2025	09:49:58,352	2 000		4,597
			2 000	4,597
			2 000	4,597
16/06/2025	09:47:58,133	5 000		4,593
			5 000	4,593
			5 000	4,593
16/06/2025	09:47:50,882	250		4,5925
			250	4,5925
			250	4,5925
16/06/2025	09:47:48,221	2 000		4,5925
			2 000	4,5925
			2 000	4,5925
16/06/2025	09:47:35,313	2 000		4,593
			2 000	4,593
			2 000	4,593
16/06/2025	09:47:03,245	5		4,593
			5	4,593
			5	4,593
16/06/2025	09:46:13,083	105		4,597
			105	4,597
			105	4,597
16/06/2025	09:45:53,289	6 000		4,5945
			6 000	4,5945
			6 000	4,5945
16/06/2025	09:45:04,584	6		4,597
			6	4,597
			6	4,597
16/06/2025	09:43:04,186	10		4,60
			10	4,60
			10	4,60
16/06/2025	09:40:09,176	350		4,6025
			350	4,6025
			350	4,6025
16/06/2025	09:39:20,862	350		4,6045
			350	4,6045
			350	4,6045
16/06/2025	09:38:31,461	28 700		4,6035
			350	4,6035
			28 000	4,6035
			350	4,6035
			28 700	4,6035
16/06/2025	09:36:06,298	12 000		4,604
			12 000	4,604
			12 000	4,604
16/06/2025	09:35:04,722	495		4,607
			495	4,607
			495	4,607
16/06/2025	09:34:08,019	650		4,6085
			650	4,6085
			650	4,6085
16/06/2025	09:33:59,383	500		4,6105
			500	4,6105
			500	4,6105
16/06/2025	09:32:42,644	300		4,6115
			300	4,6115
			300	4,6115
16/06/2025	09:32:06,086	649		4,6095
			649	4,6095
			649	4,6095
16/06/2025	09:31:47,919	50		4,6115
			50	4,6115
			50	4,6115
16/06/2025	09:30:39,801	218		4,6115
			218	4,6115
			218	4,6115
16/06/2025	09:30:23,577	124		4,6175
			124	4,6175
			124	4,6175
16/06/2025	09:30:16,699	1 239		4,617
			1 239	4,617
			1 239	4,617
16/06/2025	09:28:05,061	100		4,6095
			100	4,6095
			100	4,6095
16/06/2025	09:26:28,293	1 000		4,6085
			1 000	4,6085
			1 000	4,6085
16/06/2025	09:26:03,098	11		4,609
			11	4,609
			11	4,609
16/06/2025	09:25:16,142	100		4,6075
			100	4,6075
			100	4,6075
16/06/2025	09:24:51,982	200		4,6065
			200	4,6065
			200	4,6065
16/06/2025	09:24:17,456	2 000		4,601
			2 000	4,601
			2 000	4,601
16/06/2025	09:23:14,099	2 691		4,60
			10	4,60
			611	4,60
			1 000	4,60
			500	4,60
			70	4,60
			500	4,60
			2 691	4,60
16/06/2025	09:23:11,439	500		4,6005
			500	4,6005
			500	4,6005
16/06/2025	09:21:44,105	1 100		4,607
			1 100	4,607
			1 100	4,607
16/06/2025	09:20:38,029	12 000		4,612
			12 000	4,612
			12 000	4,612
16/06/2025	09:16:58,898	2 500		4,619
			2 500	4,619
			2 500	4,619
16/06/2025	09:16:24,341	1 000		4,621
			1 000	4,621
			1 000	4,621
16/06/2025	09:16:03,625	76		4,618
			76	4,618
			76	4,618
16/06/2025	09:16:02,468	61		4,6155
			61	4,6155
			61	4,6155
16/06/2025	09:15:23,777	2 000		4,6175
			2 000	4,6175
			2 000	4,6175
16/06/2025	09:15:08,047	148		4,615
			148	4,615
			148	4,615
16/06/2025	09:14:11,058	1 050		4,62
			1 050	4,62
			1 050	4,62
16/06/2025	09:12:17,694	150		4,6205
			150	4,6205
			150	4,6205
16/06/2025	09:12:16,436	20		4,621
			20	4,621
			20	4,621
16/06/2025	09:12:13,303	150		4,621
			150	4,621
			150	4,621
16/06/2025	09:12:05,944	2 300		4,6215
			2 300	4,6215
			2 300	4,6215
16/06/2025	09:10:56,017	300		4,622
			300	4,622
			300	4,622
16/06/2025	09:07:53,902	9 422		4,6115
			75	4,6115
			5 000	4,6115
			250	4,6115
			2 000	4,6115
			9 172	4,6115
			1 100	4,6115
			647	4,6115
			600	4,6115
16/06/2025	08:56:28,915	3		4,61
			3	4,61
			3	4,61
16/06/2025	08:56:04,567	5		4,6205
			5	4,6205
			5	4,6205

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: 1 765,50
Vente: 1 766,50
Volume: 66 098
-1,37%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/06/2025 @ 17:32:28

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