Tradegate Exchange

MicroStrategy Inc.

1132

932

354,80

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	21:58:48,111	200		354,80
			200	354,80
			200	354,80
15/05/2025	21:58:38,888	1 000		355,00
			1 000	355,00
			1 000	355,00
15/05/2025	21:56:53,652	6		355,30
			6	355,30
			6	355,30
15/05/2025	21:55:27,330	3		355,70
			3	355,70
			3	355,70
15/05/2025	21:55:20,539	34		355,70
			34	355,70
			34	355,70
15/05/2025	21:54:53,578	9		356,00
			4	356,00
			9	356,00
			5	356,00
15/05/2025	21:53:20,997	15		358,10
			15	358,10
			15	358,10
15/05/2025	21:52:22,498	2		357,50
			2	357,50
			2	357,50
15/05/2025	21:51:40,319	31		356,30
			31	356,30
			31	356,30
15/05/2025	21:50:26,036	5		357,00
			5	357,00
			5	357,00
15/05/2025	21:48:22,192	38		358,30
			38	358,30
			38	358,30
15/05/2025	21:46:40,293	21		356,40
			21	356,40
			21	356,40
15/05/2025	21:44:54,459	12		357,40
			12	357,40
			12	357,40
15/05/2025	21:42:38,858	15		356,80
			15	356,80
			15	356,80
15/05/2025	21:41:21,521	70		355,70
			70	355,70
			70	355,70
15/05/2025	21:40:30,497	14		356,40
			14	356,40
			14	356,40
15/05/2025	21:40:24,091	20		356,30
			20	356,30
			20	356,30
15/05/2025	21:39:46,145	14		356,10
			14	356,10
			14	356,10
15/05/2025	21:38:09,876	10		355,00
			10	355,00
			10	355,00
15/05/2025	21:37:31,569	40		354,70
			40	354,70
			40	354,70
15/05/2025	21:34:36,471	70		353,80
			70	353,80
			70	353,80
15/05/2025	21:34:34,233	5		353,70
			5	353,70
			5	353,70
15/05/2025	21:33:37,362	85		354,50
			85	354,50
			85	354,50
15/05/2025	21:32:56,733	1		354,70
			1	354,70
			1	354,70
15/05/2025	21:31:38,964	31		354,00
			31	354,00
			31	354,00
15/05/2025	21:30:15,891	20		354,70
			20	354,70
			20	354,70
15/05/2025	21:29:00,689	15		354,20
			15	354,20
			15	354,20
15/05/2025	21:28:23,373	10		354,00
			10	354,00
			10	354,00
15/05/2025	21:27:00,403	4		354,00
			4	354,00
			4	354,00
15/05/2025	21:26:34,695	3		352,80
			2	352,80
			1	352,80
			3	352,80
15/05/2025	21:26:12,375	2		353,80
			2	353,80
			2	353,80
15/05/2025	21:25:17,484	11		355,00
			11	355,00
			11	355,00
15/05/2025	21:23:11,573	200		355,50
			200	355,50
			200	355,50
15/05/2025	21:23:09,899	50		355,60
			50	355,60
			50	355,60
15/05/2025	21:22:57,213	82		355,90
			82	355,90
			82	355,90
15/05/2025	21:22:40,456	5		355,90
			5	355,90
			5	355,90
15/05/2025	21:22:02,037	4		356,50
			4	356,50
			4	356,50
15/05/2025	21:21:28,239	65		356,80
			62	356,80
			65	356,80
			3	356,80
15/05/2025	21:18:26,658	50		355,50
			50	355,50
			50	355,50
15/05/2025	21:17:29,472	10		354,90
			10	354,90
			10	354,90
15/05/2025	21:17:19,116	100		355,90
			100	355,90
			100	355,90
15/05/2025	21:13:46,823	100		355,60
			100	355,60
			100	355,60
15/05/2025	21:13:22,086	20		355,20
			20	355,20
			20	355,20
15/05/2025	21:12:19,567	50		353,10
			50	353,10
			50	353,10
15/05/2025	21:11:41,760	2		354,00
			2	354,00
			2	354,00
15/05/2025	21:09:04,153	7		354,80
			7	354,80
			7	354,80
15/05/2025	21:08:43,647	31		354,80
			31	354,80
			31	354,80
15/05/2025	21:08:36,001	10		353,80
			10	353,80
			10	353,80
15/05/2025	21:08:25,058	10		354,80
			10	354,80
			10	354,80
15/05/2025	21:08:15,744	33		355,00
			33	355,00
			33	355,00
15/05/2025	21:07:24,791	18		355,40
			18	355,40
			18	355,40
15/05/2025	21:07:09,259	20		355,60
			20	355,60
			20	355,60
15/05/2025	21:05:40,829	2		354,80
			2	354,80
			2	354,80
15/05/2025	21:02:31,877	10		355,70
			10	355,70
			10	355,70
15/05/2025	21:02:31,831	30		355,70
			30	355,70
			30	355,70
15/05/2025	21:02:09,757	500		355,30
			500	355,30
			500	355,30
15/05/2025	21:01:18,078	19		354,90
			19	354,90
			19	354,90
15/05/2025	20:59:19,547	14		353,70
			14	353,70
			14	353,70
15/05/2025	20:58:59,128	350		355,00
			150	355,00
			200	355,00
			350	355,00
15/05/2025	20:58:57,899	4		354,20
			4	354,20
			4	354,20
15/05/2025	20:58:29,795	5		355,30
			5	355,30
			5	355,30
15/05/2025	20:58:27,710	1		355,30
			1	355,30
			1	355,30
15/05/2025	20:58:27,313	1		355,30
			1	355,30
			1	355,30
15/05/2025	20:58:15,135	1		355,70
			1	355,70
			1	355,70
15/05/2025	20:56:24,439	1		356,00
			1	356,00
			1	356,00
15/05/2025	20:56:09,682	3		356,00
			3	356,00
			3	356,00
15/05/2025	20:55:40,858	1		356,00
			1	356,00
			1	356,00
15/05/2025	20:55:30,796	4		355,10
			4	355,10
			4	355,10
15/05/2025	20:55:06,248	1		356,10
			1	356,10
			1	356,10
15/05/2025	20:55:05,847	2		356,10
			2	356,10
			2	356,10
15/05/2025	20:53:44,380	20		355,10
			20	355,10
			20	355,10
15/05/2025	20:53:34,974	1		356,50
			1	356,50
			1	356,50
15/05/2025	20:51:22,310	2		356,40
			2	356,40
			2	356,40
15/05/2025	20:49:14,637	8		355,90
			8	355,90
			8	355,90
15/05/2025	20:49:05,028	50		355,10
			4	355,10
			46	355,10
			50	355,10
15/05/2025	20:48:23,256	18		356,40
			18	356,40
			18	356,40
15/05/2025	20:47:50,877	25		357,00
			25	357,00
			25	357,00
15/05/2025	20:47:23,835	6		357,50
			6	357,50
			6	357,50
15/05/2025	20:46:52,984	4		356,90
			4	356,90
			4	356,90
15/05/2025	20:43:02,596	20		357,70
			20	357,70
			20	357,70
15/05/2025	20:41:54,765	5		357,50
			5	357,50
			5	357,50
15/05/2025	20:39:07,933	16		356,60
			16	356,60
			16	356,60
15/05/2025	20:38:50,420	20		356,60
			20	356,60
			20	356,60
15/05/2025	20:37:12,023	44		357,80
			44	357,80
			44	357,80
15/05/2025	20:37:06,485	25		358,00
			25	358,00
			25	358,00
15/05/2025	20:36:53,465	9		358,40
			9	358,40
			9	358,40
15/05/2025	20:36:10,989	1		357,70
			1	357,70
			1	357,70
15/05/2025	20:34:43,185	10		359,00
			10	359,00
			10	359,00
15/05/2025	20:33:16,115	3		359,00
			3	359,00
			3	359,00
15/05/2025	20:29:48,731	50		357,90
			35	357,90
			50	357,90
			10	357,90
			5	357,90
15/05/2025	20:29:08,309	100		359,20
			100	359,20
			100	359,20
15/05/2025	20:28:50,943	17		359,30
			17	359,30
			17	359,30
15/05/2025	20:28:18,380	1		358,20
			1	358,20
			1	358,20
15/05/2025	20:24:45,330	4		358,20
			4	358,20
			4	358,20
15/05/2025	20:21:37,113	375		358,20
			375	358,20
			375	358,20
15/05/2025	20:21:01,909	25		359,00
			25	359,00
			25	359,00
15/05/2025	20:19:45,705	8		359,40
			8	359,40
			8	359,40
15/05/2025	20:16:53,307	200		360,40
			200	360,40
			200	360,40
15/05/2025	20:16:36,317	9		360,60
			9	360,60
			9	360,60
15/05/2025	20:16:30,969	10		360,90
			10	360,90
			10	360,90
15/05/2025	20:16:18,011	1		359,70
			1	359,70
			1	359,70
15/05/2025	20:15:02,309	10		360,50
			10	360,50
			10	360,50
15/05/2025	20:08:59,922	14		361,60
			14	361,60
			14	361,60
15/05/2025	20:07:51,629	9		361,20
			9	361,20
			3	361,20
			6	361,20
15/05/2025	20:06:39,703	85		361,50
			85	361,50
			85	361,50
15/05/2025	20:04:57,459	50		362,00
			50	362,00
			50	362,00
15/05/2025	20:03:27,534	5		362,00
			5	362,00
			5	362,00
15/05/2025	20:02:59,955	9		363,70
			9	363,70
			9	363,70
15/05/2025	20:02:43,480	6		362,40
			6	362,40
			6	362,40
15/05/2025	20:02:38,375	10		363,60
			10	363,60
			10	363,60
15/05/2025	20:02:24,813	40		362,30
			40	362,30
			40	362,30
15/05/2025	20:01:06,260	3		363,00
			3	363,00
			3	363,00
15/05/2025	19:59:02,559	70		363,50
			70	363,50
			70	363,50
15/05/2025	19:58:56,555	10		363,50
			10	363,50
			10	363,50
15/05/2025	19:58:25,062	150		362,60
			150	362,60
			150	362,60
15/05/2025	19:58:07,983	81		362,80
			81	362,80
			81	362,80
15/05/2025	19:57:25,290	95		363,60
			35	363,60
			60	363,60
			95	363,60
15/05/2025	19:56:48,158	50		363,80
			50	363,80
			50	363,80
15/05/2025	19:56:40,693	60		362,80
			60	362,80
			60	362,80
15/05/2025	19:53:03,644	20		363,40
			20	363,40
			20	363,40
15/05/2025	19:52:48,350	139		363,40
			139	363,40
			139	363,40
15/05/2025	19:44:52,962	10		364,90
			10	364,90
			10	364,90
15/05/2025	19:44:15,096	2		364,90
			2	364,90
			2	364,90
15/05/2025	19:43:44,739	4		363,90
			4	363,90
			4	363,90
15/05/2025	19:42:24,782	50		364,80
			50	364,80
			50	364,80
15/05/2025	19:42:10,313	2		363,80
			2	363,80
			2	363,80
15/05/2025	19:41:11,536	1 000		363,50
			1 000	363,50
			1 000	363,50
15/05/2025	19:38:38,042	50		364,60
			50	364,60
			50	364,60
15/05/2025	19:38:10,719	50		363,50
			50	363,50
			48	363,50
			2	363,50
15/05/2025	19:37:52,100	5		363,10
			5	363,10
			5	363,10
15/05/2025	19:37:35,466	10		363,90
			10	363,90
			10	363,90
15/05/2025	19:36:12,904	3		363,70
			3	363,70
			3	363,70
15/05/2025	19:36:10,291	40		363,70
			40	363,70
			40	363,70
15/05/2025	19:35:40,741	10		363,50
			10	363,50
			10	363,50
15/05/2025	19:34:41,252	50		363,50
			50	363,50
			50	363,50
15/05/2025	19:32:36,742	27		364,40
			27	364,40
			27	364,40
15/05/2025	19:32:22,179	5		364,50
			5	364,50
			5	364,50
15/05/2025	19:30:28,822	10		363,90
			10	363,90
			10	363,90
15/05/2025	19:28:43,390	80		364,00
			80	364,00
			80	364,00
15/05/2025	19:28:13,722	15		363,70
			15	363,70
			15	363,70
15/05/2025	19:28:08,726	14		362,40
			14	362,40
			14	362,40
15/05/2025	19:27:49,843	1		362,60
			1	362,60
			1	362,60
15/05/2025	19:25:28,281	8		364,20
			8	364,20
			8	364,20
15/05/2025	19:24:47,137	25		364,60
			25	364,60
			25	364,60
15/05/2025	19:24:41,383	33		364,30
			33	364,30
			33	364,30
15/05/2025	19:23:36,673	15		362,80
			12	362,80
			15	362,80
			3	362,80
15/05/2025	19:21:55,189	53		364,00
			53	364,00
			53	364,00
15/05/2025	19:18:49,640	7		363,70
			7	363,70
			7	363,70
15/05/2025	19:16:50,290	3		364,00
			3	364,00
			3	364,00
15/05/2025	19:14:49,062	8		363,50
			8	363,50
			8	363,50
15/05/2025	19:13:56,542	20		363,40
			20	363,40
			20	363,40
15/05/2025	19:12:07,316	10		363,10
			10	363,10
			10	363,10
15/05/2025	19:12:05,812	3		363,00
			3	363,00
			3	363,00
15/05/2025	19:11:39,247	10		363,30
			10	363,30
			10	363,30
15/05/2025	19:09:38,636	2		362,70
			2	362,70
			2	362,70
15/05/2025	19:08:34,868	3		363,60
			3	363,60
			3	363,60
15/05/2025	19:08:20,694	25		363,90
			25	363,90
			25	363,90
15/05/2025	19:03:00,439	10		364,00
			10	364,00
			10	364,00
15/05/2025	19:01:22,092	5		363,90
			5	363,90
			5	363,90
15/05/2025	18:59:20,236	20		364,90
			20	364,90
			20	364,90
15/05/2025	18:57:34,899	10		364,80
			10	364,80
			3	364,80
			7	364,80
15/05/2025	18:56:29,489	5		363,60
			5	363,60
			5	363,60
15/05/2025	18:55:50,068	3		364,60
			3	364,60
			3	364,60
15/05/2025	18:55:16,665	19		364,40
			19	364,40
			19	364,40
15/05/2025	18:55:01,008	12		364,50
			12	364,50
			12	364,50
15/05/2025	18:52:03,744	5		364,10
			5	364,10
			5	364,10
15/05/2025	18:51:54,214	1		364,90
			1	364,90
			1	364,90
15/05/2025	18:50:24,504	3		363,90
			3	363,90
			3	363,90
15/05/2025	18:50:14,300	5		363,90
			5	363,90
			5	363,90
15/05/2025	18:48:20,675	2		364,10
			2	364,10
			2	364,10
15/05/2025	18:46:38,292	32		363,60
			32	363,60
			32	363,60
15/05/2025	18:45:46,326	10		363,90
			10	363,90
			10	363,90
15/05/2025	18:40:04,747	1		363,00
			1	363,00
			1	363,00
15/05/2025	18:40:04,659	50		363,00
			50	363,00
			50	363,00
15/05/2025	18:39:25,301	900		361,80
			900	361,80
			900	361,80
15/05/2025	18:32:48,824	10		361,40
			10	361,40
			10	361,40
15/05/2025	18:32:06,125	1		361,40
			1	361,40
			1	361,40
15/05/2025	18:29:57,138	82		360,20
			82	360,20
			41	360,20
			41	360,20
15/05/2025	18:26:48,621	19		360,80
			19	360,80
			19	360,80
15/05/2025	18:26:35,815	15		360,90
			15	360,90
			15	360,90
15/05/2025	18:25:00,127	40		359,90
			20	359,90
			20	359,90
			40	359,90
15/05/2025	18:23:45,816	10		359,80
			10	359,80
			10	359,80
15/05/2025	18:22:21,664	10		360,70
			10	360,70
			10	360,70
15/05/2025	18:22:15,072	20		360,80
			20	360,80
			20	360,80
15/05/2025	18:21:43,760	1		361,20
			1	361,20
			1	361,20
15/05/2025	18:21:03,616	5		361,70
			5	361,70
			5	361,70
15/05/2025	18:19:01,449	82		362,00
			82	362,00
			82	362,00
15/05/2025	18:18:51,871	50		360,80
			43	360,80
			50	360,80
			7	360,80
15/05/2025	18:17:39,728	2		361,10
			2	361,10
			2	361,10
15/05/2025	18:16:39,371	14		361,80
			14	361,80
			14	361,80
15/05/2025	18:12:40,408	6		361,90
			6	361,90
			6	361,90
15/05/2025	18:12:14,680	5		362,00
			5	362,00
			5	362,00
15/05/2025	18:08:36,507	9		362,70
			9	362,70
			9	362,70
15/05/2025	18:07:34,743	14		362,80
			14	362,80
			14	362,80
15/05/2025	18:05:59,815	1		361,60
			1	361,60
			1	361,60
15/05/2025	18:04:27,423	110		361,80
			110	361,80
			110	361,80
15/05/2025	18:02:40,296	3		362,30
			3	362,30
			3	362,30
15/05/2025	18:02:20,471	5		362,90
			5	362,90
			5	362,90
15/05/2025	18:02:02,656	7		363,20
			7	363,20
			7	363,20
15/05/2025	18:01:07,244	14		363,80
			14	363,80
			14	363,80
15/05/2025	17:59:57,607	30		363,40
			30	363,40
			30	363,40
15/05/2025	17:59:49,288	1		363,30
			1	363,30
			1	363,30
15/05/2025	17:59:26,912	2		363,30
			2	363,30
			2	363,30
15/05/2025	17:58:57,898	21		362,00
			21	362,00
			21	362,00
15/05/2025	17:58:41,340	3		363,00
			3	363,00
			3	363,00
15/05/2025	17:58:36,530	3		361,90
			3	361,90
			3	361,90
15/05/2025	17:58:08,474	111		362,90
			111	362,90
			111	362,90
15/05/2025	17:56:07,546	70		362,10
			70	362,10
			70	362,10
15/05/2025	17:53:54,557	20		361,90
			20	361,90
			20	361,90
15/05/2025	17:53:20,529	10		361,10
			10	361,10
			9	361,10
			1	361,10
15/05/2025	17:51:54,767	1		362,20
			1	362,20
			1	362,20
15/05/2025	17:51:07,824	30		362,00
			30	362,00
			30	362,00
15/05/2025	17:51:05,129	16		362,00
			16	362,00
			16	362,00
15/05/2025	17:49:42,727	50		363,10
			7	363,10
			50	363,10
			43	363,10
15/05/2025	17:49:10,639	10		363,20
			10	363,20
			10	363,20
15/05/2025	17:48:02,630	4		362,70
			4	362,70
			4	362,70
15/05/2025	17:47:23,386	10		362,80
			10	362,80
			10	362,80
15/05/2025	17:46:21,774	33		362,80
			33	362,80
			33	362,80
15/05/2025	17:45:46,475	5		362,70
			5	362,70
			5	362,70
15/05/2025	17:45:02,103	20		362,90
			20	362,90
			20	362,90
15/05/2025	17:44:47,511	273		362,00
			205	362,00
			273	362,00
			68	362,00
15/05/2025	17:43:12,445	3		361,90
			3	361,90
			3	361,90
15/05/2025	17:40:55,796	375		361,90
			375	361,90
			375	361,90
15/05/2025	17:39:02,759	15		361,60
			15	361,60
			15	361,60
15/05/2025	17:38:45,138	1		360,60
			1	360,60
			1	360,60
15/05/2025	17:38:22,559	10		360,60
			10	360,60
			10	360,60
15/05/2025	17:38:02,424	18		360,60
			18	360,60
			18	360,60
15/05/2025	17:37:29,189	5		361,10
			5	361,10
			5	361,10
15/05/2025	17:36:29,632	150		361,30
			150	361,30
			150	361,30
15/05/2025	17:35:41,786	40		361,20
			40	361,20
			40	361,20
15/05/2025	17:32:34,317	69		360,60
			69	360,60
			69	360,60
15/05/2025	17:30:24,252	10		360,40
			10	360,40
			10	360,40
15/05/2025	17:27:43,167	2		359,70
			2	359,70
			2	359,70
15/05/2025	17:27:38,471	31		359,70
			31	359,70
			31	359,70
15/05/2025	17:26:32,124	2		359,70
			2	359,70
			2	359,70
15/05/2025	17:25:33,194	2		359,90
			2	359,90
			2	359,90
15/05/2025	17:25:18,897	5		360,20
			5	360,20
			5	360,20
15/05/2025	17:25:15,123	5		360,60
			5	360,60
			5	360,60
15/05/2025	17:24:44,175	21		360,60
			21	360,60
			21	360,60
15/05/2025	17:24:34,837	15		360,60
			15	360,60
			15	360,60
15/05/2025	17:24:15,065	100		359,40
			100	359,40
			100	359,40
15/05/2025	17:21:58,800	100		358,90
			100	358,90
			94	358,90
			6	358,90
15/05/2025	17:21:04,431	3		359,20
			3	359,20
			3	359,20
15/05/2025	17:21:00,096	20		359,20
			20	359,20
			20	359,20
15/05/2025	17:19:31,009	11		359,50
			11	359,50
			11	359,50
15/05/2025	17:19:16,224	5		358,60
			5	358,60
			5	358,60
15/05/2025	17:18:47,975	35		358,30
			16	358,30
			35	358,30
			19	358,30
15/05/2025	17:18:28,168	40		359,40
			40	359,40
			40	359,40
15/05/2025	17:18:17,837	1		359,00
			1	359,00
			1	359,00
15/05/2025	17:15:23,960	3		357,60
			3	357,60
			3	357,60
15/05/2025	17:14:33,536	12		357,90
			12	357,90
			12	357,90
15/05/2025	17:11:39,305	10		358,40
			10	358,40
			10	358,40
15/05/2025	17:11:16,197	13		357,10
			13	357,10
			13	357,10
15/05/2025	17:08:37,606	13		357,90
			13	357,90
			13	357,90
15/05/2025	17:07:28,974	17		358,10
			17	358,10
			17	358,10
15/05/2025	17:07:02,900	9		358,30
			9	358,30
			9	358,30
15/05/2025	17:06:08,417	1		359,00
			1	359,00
			1	359,00
15/05/2025	17:06:04,527	14		359,00
			14	359,00
			14	359,00
15/05/2025	17:05:23,158	20		358,10
			20	358,10
			20	358,10
15/05/2025	17:05:23,096	10		359,20
			10	359,20
			10	359,20
15/05/2025	17:05:07,982	15		358,50
			10	358,50
			5	358,50
			15	358,50
15/05/2025	17:03:26,268	4		357,40
			4	357,40
			4	357,40
15/05/2025	17:02:02,514	3		357,20
			3	357,20
			3	357,20
15/05/2025	17:01:47,249	5		357,90
			5	357,90
			5	357,90
15/05/2025	17:01:30,481	30		357,80
			30	357,80
			30	357,80
15/05/2025	17:01:24,772	3		357,70
			3	357,70
			3	357,70
15/05/2025	17:00:59,049	30		358,00
			30	358,00
			30	358,00
15/05/2025	17:00:46,122	2		357,60
			2	357,60
			2	357,60
15/05/2025	17:00:37,956	100		357,60
			100	357,60
			100	357,60
15/05/2025	17:00:30,850	17		356,60
			17	356,60
			17	356,60
15/05/2025	17:00:09,763	5		357,50
			5	357,50
			5	357,50
15/05/2025	16:59:20,444	10		357,90
			10	357,90
			10	357,90
15/05/2025	16:58:58,171	120		358,20
			120	358,20
			120	358,20
15/05/2025	16:58:35,536	300		357,90
			300	357,90
			300	357,90
15/05/2025	16:58:23,788	250		357,80
			250	357,80
			250	357,80
15/05/2025	16:56:38,588	50		358,10
			50	358,10
			50	358,10
15/05/2025	16:56:18,282	5		358,40
			5	358,40
			5	358,40
15/05/2025	16:55:39,283	3		356,80
			3	356,80
			3	356,80
15/05/2025	16:55:06,081	2		356,20
			2	356,20
			2	356,20
15/05/2025	16:53:51,475	26		355,70
			26	355,70
			26	355,70
15/05/2025	16:53:32,252	30		356,50
			30	356,50
			30	356,50
15/05/2025	16:52:58,439	3		356,20
			3	356,20
			3	356,20
15/05/2025	16:51:45,203	7		353,30
			7	353,30
			7	353,30
15/05/2025	16:51:03,860	68		353,50
			68	353,50
			68	353,50
15/05/2025	16:50:52,131	56		352,40
			10	352,40
			13	352,40
			15	352,40
			22	352,40
			6	352,40
			46	352,40
15/05/2025	16:50:52,013	6		352,30
			5	352,30
			1	352,30
			6	352,30
15/05/2025	16:50:23,347	183		352,90
			12	352,90
			183	352,90
			81	352,90
			90	352,90
15/05/2025	16:50:23,237	200		352,90
			200	352,90
			200	352,90
15/05/2025	16:50:09,967	10		354,00
			10	354,00
			10	354,00
15/05/2025	16:50:01,337	205		354,20
			205	354,20
			205	354,20
15/05/2025	16:50:01,154	6		353,20
			6	353,20
			6	353,20
15/05/2025	16:50:01,031	63		353,20
			63	353,20
			48	353,20
			8	353,20
			7	353,20
15/05/2025	16:49:21,603	10		354,90
			10	354,90
			10	354,90
15/05/2025	16:49:09,984	10		354,30
			10	354,30
			10	354,30
15/05/2025	16:48:08,071	802		354,30
			17	354,30
			289	354,30
			300	354,30
			75	354,30
			7	354,30
			2	354,30
			10	354,30
			40	354,30
			79	354,30
			723	354,30
			27	354,30
			10	354,30
			2	354,30
			3	354,30
			10	354,30
			10	354,30
15/05/2025	16:48:03,886	1 000		354,40
			1 000	354,40
			1 000	354,40
15/05/2025	16:48:03,717	27		354,40
			17	354,40
			27	354,40
			7	354,40
			3	354,40
15/05/2025	16:47:54,100	60		355,50
			20	355,50
			60	355,50
			40	355,50
15/05/2025	16:47:34,245	6		355,30
			3	355,30
			6	355,30
			3	355,30
15/05/2025	16:47:04,851	1		356,70
			1	356,70
			1	356,70
15/05/2025	16:46:21,674	2		357,10
			2	357,10
			2	357,10
15/05/2025	16:46:08,195	15		357,50
			15	357,50
			15	357,50
15/05/2025	16:44:40,156	1		358,50
			1	358,50
			1	358,50
15/05/2025	16:44:30,994	2		357,50
			2	357,50
			2	357,50
15/05/2025	16:43:39,677	11		357,50
			11	357,50
			11	357,50
15/05/2025	16:42:53,818	10		358,70
			10	358,70
			10	358,70
15/05/2025	16:42:23,215	10		358,40
			10	358,40
			10	358,40
15/05/2025	16:42:18,266	16		358,30
			16	358,30
			16	358,30
15/05/2025	16:41:54,835	6		357,50
			6	357,50
			6	357,50
15/05/2025	16:40:55,451	9		358,40
			9	358,40
			9	358,40
15/05/2025	16:39:52,484	5		356,60
			5	356,60
			5	356,60
15/05/2025	16:39:42,181	20		355,60
			20	355,60
			20	355,60
15/05/2025	16:39:11,710	10		356,60
			10	356,60
			10	356,60
15/05/2025	16:39:05,208	100		356,80
			100	356,80
			100	356,80
15/05/2025	16:39:00,830	2		356,60
			2	356,60
			2	356,60
15/05/2025	16:38:57,630	100		356,70
			100	356,70
			100	356,70
15/05/2025	16:38:29,743	5		355,30
			5	355,30
			5	355,30
15/05/2025	16:38:29,681	50		355,30
			35	355,30
			50	355,30
			15	355,30

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: 1 677,50
Vente: 1 680,00
Volume: 86 425
+5,13%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 22:00:00

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