Tradegate Exchange

Microsoft Corp.

421

342

396,70

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	10:51:05,637	4		396,70
			4	396,70
			4	396,70
14/05/2025	10:51:05,440	25		396,90
			25	396,90
			25	396,90
14/05/2025	10:51:00,207	150		396,65
			150	396,65
			150	396,65
14/05/2025	10:50:39,348	150		396,60
			150	396,60
			150	396,60
14/05/2025	10:49:45,160	13		396,60
			13	396,60
			13	396,60
14/05/2025	10:49:07,838	89		396,55
			89	396,55
			89	396,55
14/05/2025	10:47:31,519	5		396,50
			5	396,50
			5	396,50
14/05/2025	10:46:44,339	46		396,60
			46	396,60
			46	396,60
14/05/2025	10:46:22,501	5		396,95
			5	396,95
			5	396,95
14/05/2025	10:46:08,733	30		397,00
			30	397,00
			30	397,00
14/05/2025	10:44:46,606	5		397,05
			5	397,05
			5	397,05
14/05/2025	10:44:14,697	11		396,80
			11	396,80
			11	396,80
14/05/2025	10:44:02,114	8		396,80
			8	396,80
			8	396,80
14/05/2025	10:43:51,253	1		397,05
			1	397,05
			1	397,05
14/05/2025	10:43:13,357	8		397,00
			8	397,00
			8	397,00
14/05/2025	10:42:44,090	39		396,45
			39	396,45
			39	396,45
14/05/2025	10:42:23,651	30		396,40
			30	396,40
			30	396,40
14/05/2025	10:41:28,939	20		396,30
			20	396,30
			15	396,30
			5	396,30
14/05/2025	10:41:28,866	1		396,30
			1	396,30
			1	396,30
14/05/2025	10:40:18,857	33		396,55
			2	396,55
			3	396,55
			1	396,55
			30	396,55
			30	396,55
14/05/2025	10:39:32,203	300		396,55
			16	396,55
			300	396,55
			284	396,55
14/05/2025	10:39:32,110	10		396,55
			10	396,55
			10	396,55
14/05/2025	10:38:15,621	8		396,95
			8	396,95
			8	396,95
14/05/2025	10:38:02,195	30		397,00
			30	397,00
			30	397,00
14/05/2025	10:37:53,448	40		397,10
			40	397,10
			40	397,10
14/05/2025	10:37:50,020	8		397,10
			8	397,10
			8	397,10
14/05/2025	10:37:46,513	5		397,10
			5	397,10
			5	397,10
14/05/2025	10:37:34,003	6		396,90
			6	396,90
			6	396,90
14/05/2025	10:37:23,906	26		397,10
			26	397,10
			26	397,10
14/05/2025	10:37:14,218	80		397,20
			80	397,20
			80	397,20
14/05/2025	10:37:13,642	15		397,20
			15	397,20
			15	397,20
14/05/2025	10:36:58,037	12		397,25
			12	397,25
			12	397,25
14/05/2025	10:36:36,038	8		397,15
			8	397,15
			8	397,15
14/05/2025	10:36:33,500	13		397,15
			13	397,15
			13	397,15
14/05/2025	10:36:32,208	15		397,35
			15	397,35
			15	397,35
14/05/2025	10:36:15,222	100		396,95
			100	396,95
			100	396,95
14/05/2025	10:36:04,992	9		397,20
			9	397,20
			9	397,20
14/05/2025	10:35:00,078	3		396,90
			3	396,90
			3	396,90
14/05/2025	10:34:44,963	1		397,10
			1	397,10
			1	397,10
14/05/2025	10:33:57,347	5		396,75
			5	396,75
			5	396,75
14/05/2025	10:33:57,256	8		396,75
			8	396,75
			8	396,75
14/05/2025	10:33:57,191	50		397,00
			50	397,00
			50	397,00
14/05/2025	10:33:43,058	104		397,30
			104	397,30
			104	397,30
14/05/2025	10:33:40,087	12		397,10
			12	397,10
			12	397,10
14/05/2025	10:33:39,604	23		397,30
			23	397,30
			23	397,30
14/05/2025	10:33:20,711	25		397,40
			25	397,40
			25	397,40
14/05/2025	10:32:33,207	2		397,10
			2	397,10
			2	397,10
14/05/2025	10:31:26,974	30		397,45
			1	397,45
			30	397,45
			29	397,45
14/05/2025	10:30:37,417	300		397,25
			300	397,25
			300	397,25
14/05/2025	10:30:26,182	6		397,05
			6	397,05
			6	397,05
14/05/2025	10:29:27,329	3		397,40
			3	397,40
			3	397,40
14/05/2025	10:29:21,706	13		397,05
			13	397,05
			13	397,05
14/05/2025	10:29:12,208	6		397,30
			6	397,30
			6	397,30
14/05/2025	10:28:57,318	5		397,05
			5	397,05
			5	397,05
14/05/2025	10:27:27,978	13		397,05
			13	397,05
			13	397,05
14/05/2025	10:27:15,798	31		397,05
			31	397,05
			31	397,05
14/05/2025	10:27:03,582	8		397,15
			8	397,15
			8	397,15
14/05/2025	10:26:04,256	8		397,35
			8	397,35
			8	397,35
14/05/2025	10:25:58,864	250		397,40
			250	397,40
			250	397,40
14/05/2025	10:25:17,803	23		397,25
			23	397,25
			23	397,25
14/05/2025	10:25:01,309	20		397,10
			20	397,10
			20	397,10
14/05/2025	10:25:01,204	6		397,10
			6	397,10
			6	397,10
14/05/2025	10:24:02,015	22		397,50
			22	397,50
			22	397,50
14/05/2025	10:24:01,153	6		397,50
			6	397,50
			6	397,50
14/05/2025	10:22:50,575	10		397,60
			10	397,60
			10	397,60
14/05/2025	10:22:27,501	5		397,65
			5	397,65
			5	397,65
14/05/2025	10:22:23,869	15		397,90
			15	397,90
			15	397,90
14/05/2025	10:22:05,994	40		397,45
			40	397,45
			40	397,45
14/05/2025	10:22:05,921	16		397,45
			16	397,45
			16	397,45
14/05/2025	10:21:57,933	33		397,80
			33	397,80
			33	397,80
14/05/2025	10:21:56,432	10		397,80
			10	397,80
			10	397,80
14/05/2025	10:21:45,906	6		398,00
			6	398,00
			6	398,00
14/05/2025	10:20:32,657	3		398,20
			3	398,20
			3	398,20
14/05/2025	10:19:41,468	3		397,85
			3	397,85
			3	397,85
14/05/2025	10:19:34,461	9		398,25
			9	398,25
			9	398,25
14/05/2025	10:19:17,275	2		398,25
			2	398,25
			2	398,25
14/05/2025	10:18:55,911	30		398,25
			30	398,25
			30	398,25
14/05/2025	10:18:50,112	3		397,90
			3	397,90
			3	397,90
14/05/2025	10:18:00,647	1		397,95
			1	397,95
			1	397,95
14/05/2025	10:17:51,928	11		397,95
			11	397,95
			11	397,95
14/05/2025	10:16:49,358	150		398,30
			150	398,30
			150	398,30
14/05/2025	10:16:41,186	7		398,35
			7	398,35
			7	398,35
14/05/2025	10:16:17,776	100		398,35
			100	398,35
			100	398,35
14/05/2025	10:16:16,689	4		398,15
			4	398,15
			4	398,15
14/05/2025	10:15:57,063	6		398,45
			6	398,45
			6	398,45
14/05/2025	10:15:25,396	3		398,70
			3	398,70
			3	398,70
14/05/2025	10:15:25,027	13		398,50
			13	398,50
			13	398,50
14/05/2025	10:15:19,942	3		398,50
			3	398,50
			3	398,50
14/05/2025	10:13:56,249	6		398,35
			6	398,35
			6	398,35
14/05/2025	10:13:39,535	12		398,50
			12	398,50
			12	398,50
14/05/2025	10:12:13,961	12		398,00
			12	398,00
			12	398,00
14/05/2025	10:10:52,495	50		397,75
			50	397,75
			50	397,75
14/05/2025	10:10:44,964	3		398,00
			3	398,00
			3	398,00
14/05/2025	10:10:19,634	3		397,90
			3	397,90
			3	397,90
14/05/2025	10:09:06,300	144		398,15
			144	398,15
			144	398,15
14/05/2025	10:09:01,135	10		397,90
			10	397,90
			10	397,90
14/05/2025	10:08:55,248	18		397,80
			18	397,80
			18	397,80
14/05/2025	10:08:15,147	50		397,90
			50	397,90
			50	397,90
14/05/2025	10:08:15,049	50		398,00
			50	398,00
			50	398,00
14/05/2025	10:08:14,889	9		398,05
			9	398,05
			9	398,05
14/05/2025	10:08:12,702	34		397,90
			5	397,90
			10	397,90
			22	397,90
			4	397,90
			20	397,90
			7	397,90
14/05/2025	10:08:12,564	16		397,90
			10	397,90
			5	397,90
			1	397,90
			16	397,90
14/05/2025	10:07:39,452	20		398,50
			20	398,50
			20	398,50
14/05/2025	10:06:55,545	6		398,60
			6	398,60
			6	398,60
14/05/2025	10:06:55,467	50		398,60
			50	398,60
			50	398,60
14/05/2025	10:06:20,291	13		398,90
			13	398,90
			13	398,90
14/05/2025	10:05:45,075	90		398,80
			90	398,80
			90	398,80
14/05/2025	10:04:36,444	19		398,70
			14	398,70
			10	398,70
			5	398,70
			9	398,70
14/05/2025	10:04:36,337	9		398,70
			2	398,70
			3	398,70
			4	398,70
			9	398,70
14/05/2025	10:03:45,038	25		399,10
			25	399,10
			25	399,10
14/05/2025	10:03:43,844	100		399,35
			100	399,35
			100	399,35
14/05/2025	10:03:35,521	1		399,50
			1	399,50
			1	399,50
14/05/2025	10:03:34,132	63		399,15
			63	399,15
			63	399,15
14/05/2025	10:03:20,849	7		399,40
			7	399,40
			7	399,40
14/05/2025	10:03:20,515	2		399,40
			2	399,40
			2	399,40
14/05/2025	10:03:01,811	1		399,40
			1	399,40
			1	399,40
14/05/2025	10:03:00,603	12		399,40
			12	399,40
			12	399,40
14/05/2025	10:02:27,094	18		399,45
			5	399,45
			13	399,45
			18	399,45
14/05/2025	10:02:26,969	25		399,45
			25	399,45
			25	399,45
14/05/2025	10:01:44,346	4		399,70
			4	399,70
			4	399,70
14/05/2025	10:01:03,643	2		400,00
			2	400,00
			2	400,00
14/05/2025	10:00:32,698	30		399,70
			30	399,70
			30	399,70
14/05/2025	10:00:30,424	10		399,70
			10	399,70
			10	399,70
14/05/2025	09:57:18,268	10		400,25
			10	400,25
			10	400,25
14/05/2025	09:53:10,885	300		400,20
			300	400,20
			300	400,20
14/05/2025	09:52:56,828	6		399,80
			6	399,80
			6	399,80
14/05/2025	09:52:27,391	6		399,80
			6	399,80
			6	399,80
14/05/2025	09:52:16,377	50		400,20
			10	400,20
			50	400,20
			40	400,20
14/05/2025	09:51:52,440	25		399,80
			3	399,80
			22	399,80
			25	399,80
14/05/2025	09:51:35,255	1		399,80
			1	399,80
			1	399,80
14/05/2025	09:50:46,112	60		399,80
			60	399,80
			60	399,80
14/05/2025	09:50:24,377	1		400,20
			1	400,20
			1	400,20
14/05/2025	09:50:12,693	23		399,80
			23	399,80
			23	399,80
14/05/2025	09:50:00,085	2		400,20
			2	400,20
			2	400,20
14/05/2025	09:49:56,387	4		399,80
			4	399,80
			4	399,80
14/05/2025	09:49:40,196	1		400,20
			1	400,20
			1	400,20
14/05/2025	09:49:35,364	6		399,80
			6	399,80
			6	399,80
14/05/2025	09:49:34,719	125		400,20
			125	400,20
			125	400,20
14/05/2025	09:49:23,019	25		399,80
			25	399,80
			25	399,80
14/05/2025	09:49:02,048	3		399,80
			3	399,80
			3	399,80
14/05/2025	09:48:19,041	22		399,80
			22	399,80
			10	399,80
			12	399,80
14/05/2025	09:48:18,910	51		400,00
			5	400,00
			5	400,00
			5	400,00
			5	400,00
			10	400,00
			3	400,00
			3	400,00
			51	400,00
			13	400,00
			2	400,00
14/05/2025	09:48:14,251	9		400,05
			1	400,05
			9	400,05
			8	400,05
14/05/2025	09:47:46,458	300		400,20
			300	400,20
			300	400,20
14/05/2025	09:46:55,920	134		400,05
			134	400,05
			134	400,05
14/05/2025	09:46:41,503	10		400,35
			10	400,35
			10	400,35
14/05/2025	09:46:03,317	12		400,35
			12	400,35
			12	400,35
14/05/2025	09:43:02,856	2		400,15
			2	400,15
			2	400,15
14/05/2025	09:42:57,881	6		400,60
			6	400,60
			6	400,60
14/05/2025	09:42:26,566	2		400,20
			2	400,20
			2	400,20
14/05/2025	09:41:41,650	1		400,55
			1	400,55
			1	400,55
14/05/2025	09:40:16,656	3		400,10
			3	400,10
			3	400,10
14/05/2025	09:39:41,018	20		400,10
			20	400,10
			20	400,10
14/05/2025	09:39:29,896	40		400,35
			30	400,35
			10	400,35
			40	400,35
14/05/2025	09:39:26,949	10		400,35
			10	400,35
			10	400,35
14/05/2025	09:38:47,454	3		400,30
			3	400,30
			3	400,30
14/05/2025	09:37:23,314	12		400,65
			12	400,65
			12	400,65
14/05/2025	09:37:02,599	271		400,60
			271	400,60
			271	400,60
14/05/2025	09:36:00,969	3		400,10
			3	400,10
			3	400,10
14/05/2025	09:35:38,201	29		400,10
			29	400,10
			29	400,10
14/05/2025	09:34:14,387	100		400,15
			100	400,15
			100	400,15
14/05/2025	09:33:42,264	6		400,60
			6	400,60
			6	400,60
14/05/2025	09:33:06,297	3		400,20
			3	400,20
			3	400,20
14/05/2025	09:32:55,921	17		400,25
			17	400,25
			17	400,25
14/05/2025	09:32:42,981	20		400,25
			20	400,25
			20	400,25
14/05/2025	09:32:31,405	201		400,40
			200	400,40
			9	400,40
			34	400,40
			158	400,40
			1	400,40
14/05/2025	09:32:00,628	200		400,45
			200	400,45
			200	400,45
14/05/2025	09:31:41,723	10		400,95
			10	400,95
			10	400,95
14/05/2025	09:31:22,439	2		400,45
			2	400,45
			2	400,45
14/05/2025	09:31:18,273	65		401,00
			20	401,00
			40	401,00
			55	401,00
			5	401,00
			10	401,00
14/05/2025	09:29:55,410	100		400,45
			100	400,45
			100	400,45
14/05/2025	09:29:43,255	100		400,45
			100	400,45
			100	400,45
14/05/2025	09:28:42,903	85		400,45
			85	400,45
			85	400,45
14/05/2025	09:28:32,606	4		400,85
			4	400,85
			4	400,85
14/05/2025	09:27:32,878	50		400,85
			50	400,85
			50	400,85
14/05/2025	09:27:27,717	14		400,45
			14	400,45
			14	400,45
14/05/2025	09:27:10,454	1		401,10
			1	401,10
			1	401,10
14/05/2025	09:26:39,825	7		400,65
			7	400,65
			7	400,65
14/05/2025	09:25:34,441	5		401,30
			5	401,30
			5	401,30
14/05/2025	09:25:13,344	11		401,25
			11	401,25
			11	401,25
14/05/2025	09:24:49,729	5		400,85
			5	400,85
			5	400,85
14/05/2025	09:23:25,542	40		401,40
			40	401,40
			40	401,40
14/05/2025	09:23:16,793	100		400,75
			100	400,75
			100	400,75
14/05/2025	09:22:17,298	1		401,85
			1	401,85
			1	401,85
14/05/2025	09:21:52,006	50		401,25
			1	401,25
			49	401,25
			50	401,25
14/05/2025	09:19:46,893	1		401,90
			1	401,90
			1	401,90
14/05/2025	09:19:43,180	19		401,40
			19	401,40
			19	401,40
14/05/2025	09:18:36,534	4		401,35
			4	401,35
			4	401,35
14/05/2025	09:18:15,666	20		401,90
			20	401,90
			20	401,90
14/05/2025	09:17:34,097	2		401,90
			2	401,90
			2	401,90
14/05/2025	09:17:28,582	14		401,90
			14	401,90
			14	401,90
14/05/2025	09:15:57,361	300		401,90
			87	401,90
			13	401,90
			200	401,90
			300	401,90
14/05/2025	09:15:17,352	5		401,45
			5	401,45
			5	401,45
14/05/2025	09:14:38,186	20		401,45
			20	401,45
			20	401,45
14/05/2025	09:14:05,224	3		401,65
			3	401,65
			3	401,65
14/05/2025	09:13:21,748	2		401,65
			2	401,65
			2	401,65
14/05/2025	09:13:19,746	110		401,50
			110	401,50
			110	401,50
14/05/2025	09:12:57,522	3		401,45
			3	401,45
			3	401,45
14/05/2025	09:12:23,457	15		401,65
			15	401,65
			15	401,65
14/05/2025	09:11:54,425	29		401,25
			29	401,25
			29	401,25
14/05/2025	09:11:52,084	8		401,65
			8	401,65
			8	401,65
14/05/2025	09:11:34,572	300		401,35
			300	401,35
			300	401,35
14/05/2025	09:11:23,821	150		401,65
			150	401,65
			150	401,65
14/05/2025	09:11:17,569	300		401,65
			50	401,65
			250	401,65
			300	401,65
14/05/2025	09:10:09,489	2		401,45
			2	401,45
			2	401,45
14/05/2025	09:08:30,925	5		401,65
			5	401,65
			5	401,65
14/05/2025	09:07:25,264	25		401,45
			25	401,45
			25	401,45
14/05/2025	09:07:18,480	15		401,65
			15	401,65
			15	401,65
14/05/2025	09:06:00,423	150		401,45
			150	401,45
			130	401,45
			20	401,45
14/05/2025	09:05:38,572	23		401,45
			23	401,45
			15	401,45
			8	401,45
14/05/2025	09:05:33,667	3		401,45
			3	401,45
			3	401,45
14/05/2025	09:05:23,263	25		401,00
			25	401,00
			25	401,00
14/05/2025	09:05:11,794	5		401,00
			5	401,00
			5	401,00
14/05/2025	08:58:08,476	3		401,30
			3	401,30
			3	401,30
14/05/2025	08:58:05,726	6		401,30
			6	401,30
			6	401,30
14/05/2025	08:57:47,763	64		401,30
			64	401,30
			64	401,30
14/05/2025	08:57:22,570	94		401,30
			94	401,30
			94	401,30
14/05/2025	08:54:47,622	5		401,30
			5	401,30
			5	401,30
14/05/2025	08:54:17,741	5		401,30
			5	401,30
			5	401,30
14/05/2025	08:53:07,077	25		400,60
			25	400,60
			25	400,60
14/05/2025	08:52:59,457	25		401,30
			25	401,30
			25	401,30
14/05/2025	08:52:49,010	63		401,30
			63	401,30
			63	401,30
14/05/2025	08:52:33,644	3		400,60
			3	400,60
			3	400,60
14/05/2025	08:52:32,173	12		401,30
			12	401,30
			12	401,30
14/05/2025	08:52:23,986	20		400,60
			20	400,60
			20	400,60
14/05/2025	08:51:37,458	3		400,60
			3	400,60
			3	400,60
14/05/2025	08:51:23,556	200		400,60
			200	400,60
			200	400,60
14/05/2025	08:51:06,734	15		400,60
			15	400,60
			15	400,60
14/05/2025	08:50:44,141	130		400,60
			130	400,60
			52	400,60
			68	400,60
			10	400,60
14/05/2025	08:50:25,687	170		401,20
			20	401,20
			150	401,20
			170	401,20
14/05/2025	08:48:55,779	3		401,20
			3	401,20
			3	401,20
14/05/2025	08:47:51,479	1		401,55
			1	401,55
			1	401,55
14/05/2025	08:45:54,762	22		401,20
			22	401,20
			22	401,20
14/05/2025	08:45:26,197	10		401,55
			10	401,55
			10	401,55
14/05/2025	08:45:23,651	1		401,55
			1	401,55
			1	401,55
14/05/2025	08:45:20,778	25		401,55
			25	401,55
			25	401,55
14/05/2025	08:44:42,565	37		401,55
			37	401,55
			37	401,55
14/05/2025	08:44:02,862	2		401,20
			2	401,20
			2	401,20
14/05/2025	08:43:49,546	10		401,55
			10	401,55
			10	401,55
14/05/2025	08:43:48,973	15		401,55
			15	401,55
			15	401,55
14/05/2025	08:43:08,745	6		401,55
			6	401,55
			6	401,55
14/05/2025	08:41:51,842	3		401,20
			3	401,20
			3	401,20
14/05/2025	08:40:52,830	17		401,65
			17	401,65
			17	401,65
14/05/2025	08:40:50,563	3		401,20
			3	401,20
			3	401,20
14/05/2025	08:40:20,045	25		402,00
			25	402,00
			25	402,00
14/05/2025	08:39:42,904	15		401,45
			15	401,45
			15	401,45
14/05/2025	08:39:39,676	15		401,55
			15	401,55
			15	401,55
14/05/2025	08:39:31,210	15		401,75
			15	401,75
			15	401,75
14/05/2025	08:39:22,874	150		401,80
			150	401,80
			150	401,80
14/05/2025	08:39:22,487	150		401,80
			150	401,80
			150	401,80
14/05/2025	08:39:21,790	2		402,10
			2	402,10
			2	402,10
14/05/2025	08:39:15,048	40		401,80
			40	401,80
			40	401,80
14/05/2025	08:39:10,421	25		402,10
			25	402,10
			25	402,10
14/05/2025	08:38:43,138	7		401,80
			7	401,80
			7	401,80
14/05/2025	08:36:13,801	4		402,10
			4	402,10
			4	402,10
14/05/2025	08:35:42,454	7		401,80
			7	401,80
			7	401,80
14/05/2025	08:34:55,527	10		402,10
			10	402,10
			10	402,10
14/05/2025	08:33:43,641	3		401,80
			3	401,80
			3	401,80
14/05/2025	08:33:12,645	10		402,10
			10	402,10
			10	402,10
14/05/2025	08:32:58,912	64		402,00
			60	402,00
			64	402,00
			4	402,00
14/05/2025	08:32:45,274	1		401,60
			1	401,60
			1	401,60
14/05/2025	08:31:56,716	18		401,70
			18	401,70
			18	401,70
14/05/2025	08:31:45,050	8		401,95
			8	401,95
			8	401,95
14/05/2025	08:31:25,538	1		401,60
			1	401,60
			1	401,60
14/05/2025	08:31:22,041	35		401,95
			35	401,95
			35	401,95
14/05/2025	08:30:36,029	2		401,60
			2	401,60
			2	401,60
14/05/2025	08:30:31,071	5		401,95
			5	401,95
			5	401,95
14/05/2025	08:29:26,723	3		401,95
			3	401,95
			3	401,95
14/05/2025	08:27:11,683	5		401,95
			5	401,95
			5	401,95
14/05/2025	08:26:30,461	3		401,90
			3	401,90
			3	401,90
14/05/2025	08:24:04,820	13		401,60
			13	401,60
			13	401,60
14/05/2025	08:23:18,849	50		401,95
			50	401,95
			50	401,95
14/05/2025	08:22:36,557	59		401,60
			59	401,60
			59	401,60
14/05/2025	08:22:01,420	150		401,60
			150	401,60
			150	401,60
14/05/2025	08:22:01,030	55		401,60
			55	401,60
			50	401,60
			5	401,60
14/05/2025	08:22:00,346	1		401,60
			1	401,60
			1	401,60
14/05/2025	08:21:46,621	5		401,95
			5	401,95
			5	401,95
14/05/2025	08:21:07,369	2		401,60
			2	401,60
			2	401,60
14/05/2025	08:19:52,929	3		401,50
			3	401,50
			3	401,50
14/05/2025	08:19:00,682	75		401,95
			75	401,95
			75	401,95
14/05/2025	08:18:55,749	2		401,95
			2	401,95
			2	401,95
14/05/2025	08:16:48,404	11		401,70
			11	401,70
			6	401,70
			5	401,70
14/05/2025	08:14:53,681	25		402,10
			10	402,10
			25	402,10
			15	402,10
14/05/2025	08:12:04,428	3		401,20
			3	401,20
			3	401,20
14/05/2025	08:11:26,666	13		401,95
			13	401,95
			13	401,95
14/05/2025	08:09:48,623	3		401,95
			3	401,95
			3	401,95
14/05/2025	08:09:28,858	1		401,95
			1	401,95
			1	401,95
14/05/2025	08:08:51,060	3		401,95
			3	401,95
			3	401,95
14/05/2025	08:08:45,290	3		401,20
			3	401,20
			3	401,20
14/05/2025	08:08:36,831	25		401,95
			25	401,95
			25	401,95
14/05/2025	08:07:28,299	2		401,95
			2	401,95
			2	401,95
14/05/2025	08:07:07,275	6		402,10
			6	402,10
			6	402,10
14/05/2025	08:06:47,040	2		402,10
			2	402,10
			2	402,10
14/05/2025	08:06:35,841	15		401,40
			15	401,40
			15	401,40
14/05/2025	08:06:28,785	30		401,60
			30	401,60
			30	401,60
14/05/2025	08:06:26,558	50		401,75
			50	401,75
			50	401,75
14/05/2025	08:06:22,469	125		401,80
			125	401,80
			125	401,80
14/05/2025	08:06:17,991	125		401,85
			125	401,85
			125	401,85
14/05/2025	08:06:15,000	35		402,10
			35	402,10
			35	402,10
14/05/2025	08:06:12,647	20		402,00
			20	402,00
			20	402,00
14/05/2025	08:06:10,113	53		401,95
			53	401,95
			20	401,95
			33	401,95
14/05/2025	08:06:07,293	15		402,00
			15	402,00
			15	402,00
14/05/2025	08:05:40,844	1		401,85
			1	401,85
			1	401,85
14/05/2025	08:05:25,179	1		401,85
			1	401,85
			1	401,85
14/05/2025	08:04:49,951	10		401,80
			10	401,80
			10	401,80
14/05/2025	08:04:46,105	4		402,25
			4	402,25
			4	402,25
14/05/2025	08:02:41,592	1		401,65
			1	401,65
			1	401,65
14/05/2025	08:02:09,581	50		401,95
			50	401,95
			50	401,95
14/05/2025	08:00:32,754	56		401,65
			56	401,65
			56	401,65
14/05/2025	08:00:12,554	15		401,65
			15	401,65
			15	401,65
14/05/2025	08:00:11,748	97		401,65
			97	401,65
			97	401,65
14/05/2025	08:00:09,902	6		401,45
			6	401,45
			6	401,45
14/05/2025	08:00:08,486	16		401,95
			16	401,95
			16	401,95
14/05/2025	08:00:04,012	1		401,45
			1	401,45
			1	401,45
14/05/2025	07:59:13,455	30		401,95
			30	401,95
			30	401,95
14/05/2025	07:58:13,714	45		402,00
			45	402,00
			45	402,00
14/05/2025	07:58:06,940	125		401,95
			125	401,95
			95	401,95
			30	401,95

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

Nvidia Corp.

Achat: 118,04 / Vente: 118,10
Volume: 378 589
+1,65%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 10:52:07

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