Tradegate Exchange

Xiaomi Corp. Cl.B

1046

719

5,61

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	16:17:12,212	800		5,61
			800	5,61
			800	5,61
30/04/2025	16:16:44,493	790		5,609
			790	5,609
			790	5,609
30/04/2025	16:16:43,846	100		5,609
			100	5,609
			100	5,609
30/04/2025	16:16:22,192	1 400		5,60
			400	5,60
			1 400	5,60
			1 000	5,60
30/04/2025	16:16:22,080	8 000		5,599
			8 000	5,599
			8 000	5,599
30/04/2025	16:15:41,555	1 000		5,588
			1 000	5,588
			1 000	5,588
30/04/2025	16:15:32,105	100		5,588
			100	5,588
			100	5,588
30/04/2025	16:15:12,400	2 000		5,59
			2 000	5,59
			2 000	5,59
30/04/2025	16:14:52,506	20 000		5,589
			20 000	5,589
			20 000	5,589
30/04/2025	16:14:20,757	8 000		5,59
			8 000	5,59
			8 000	5,59
30/04/2025	16:14:18,199	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	16:14:10,364	2 725		5,59
			2 725	5,59
			2 725	5,59
30/04/2025	16:10:03,950	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	16:09:54,267	1 500		5,592
			1 500	5,592
			1 500	5,592
30/04/2025	16:08:54,868	2 725		5,599
			2 725	5,599
			2 725	5,599
30/04/2025	16:08:29,681	1 100		5,592
			1 100	5,592
			1 100	5,592
30/04/2025	16:07:39,326	530		5,592
			530	5,592
			530	5,592
30/04/2025	16:07:04,640	200		5,599
			200	5,599
			200	5,599
30/04/2025	16:06:42,198	6 000		5,592
			6 000	5,592
			6 000	5,592
30/04/2025	16:06:25,952	150		5,592
			150	5,592
			150	5,592
30/04/2025	16:05:52,283	625		5,599
			625	5,599
			625	5,599
30/04/2025	16:05:24,976	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	16:05:15,389	9 500		5,592
			9 500	5,592
			9 500	5,592
30/04/2025	16:05:05,374	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	16:03:32,200	535		5,599
			400	5,599
			535	5,599
			135	5,599
30/04/2025	16:02:56,395	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	16:01:45,087	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	16:01:39,139	8 000		5,592
			8 000	5,592
			8 000	5,592
30/04/2025	16:01:33,138	1 963		5,592
			1 963	5,592
			1 963	5,592
30/04/2025	16:01:33,061	8 000		5,592
			8 000	5,592
			163	5,592
			7 537	5,592
			300	5,592
30/04/2025	16:00:09,650	8 000		5,585
			8 000	5,585
			8 000	5,585
30/04/2025	15:59:44,789	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	15:59:10,404	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	15:58:42,935	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	15:56:42,219	999		5,585
			999	5,585
			999	5,585
30/04/2025	15:55:52,987	1 082		5,593
			1 082	5,593
			1 082	5,593
30/04/2025	15:55:42,319	200		5,609
			200	5,609
			200	5,609
30/04/2025	15:55:33,597	700		5,60
			700	5,60
			700	5,60
30/04/2025	15:55:24,610	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:54:57,866	25		5,609
			25	5,609
			25	5,609
30/04/2025	15:54:55,041	5 150		5,602
			5 000	5,602
			150	5,602
			5 150	5,602
30/04/2025	15:54:41,375	5 000		5,603
			5 000	5,603
			5 000	5,603
30/04/2025	15:53:40,671	100		5,609
			100	5,609
			100	5,609
30/04/2025	15:52:50,107	2		5,601
			2	5,601
			2	5,601
30/04/2025	15:52:20,354	5 000		5,601
			5 000	5,601
			5 000	5,601
30/04/2025	15:52:03,837	1 000		5,601
			1 000	5,601
			1 000	5,601
30/04/2025	15:51:29,487	10 550		5,592
			3 850	5,592
			1 700	5,592
			6 700	5,592
			8 850	5,592
30/04/2025	15:51:20,711	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:51:02,099	8 500		5,592
			3 500	5,592
			5 000	5,592
			8 500	5,592
30/04/2025	15:50:57,708	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:50:53,616	80		5,615
			80	5,615
			80	5,615
30/04/2025	15:50:38,999	3 000		5,584
			3 000	5,584
			3 000	5,584
30/04/2025	15:49:51,672	3 000		5,60
			3 000	5,60
			3 000	5,60
30/04/2025	15:49:49,776	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:49:48,339	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:49:43,903	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:48:49,959	400		5,61
			300	5,61
			100	5,61
			400	5,61
30/04/2025	15:48:31,786	3 000		5,608
			299	5,608
			2 701	5,608
			3 000	5,608
30/04/2025	15:48:30,815	550		5,584
			550	5,584
			550	5,584
30/04/2025	15:48:15,688	26 375		5,59
			125	5,59
			250	5,59
			1 000	5,59
			25 000	5,59
			26 375	5,59
30/04/2025	15:48:10,931	2 550		5,591
			2 550	5,591
			2 550	5,591
30/04/2025	15:48:10,799	5 000		5,591
			4 950	5,591
			50	5,591
			5 000	5,591
30/04/2025	15:48:10,656	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:47:16,063	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:46:54,925	110		5,591
			110	5,591
			110	5,591
30/04/2025	15:46:05,375	4 298		5,591
			4 298	5,591
			4 298	5,591
30/04/2025	15:45:26,319	620		5,591
			620	5,591
			620	5,591
30/04/2025	15:44:52,106	380		5,591
			380	5,591
			380	5,591
30/04/2025	15:42:43,282	880		5,591
			880	5,591
			880	5,591
30/04/2025	15:42:16,333	800		5,591
			800	5,591
			800	5,591
30/04/2025	15:42:16,290	1 095		5,591
			160	5,591
			935	5,591
			1 095	5,591
30/04/2025	15:42:05,270	7 094		5,60
			886	5,60
			2 650	5,60
			4 444	5,60
			1 000	5,60
			750	5,60
			2 000	5,60
			200	5,60
			133	5,60
			100	5,60
			200	5,60
			600	5,60
			1 000	5,60
			225	5,60
30/04/2025	15:41:56,509	1 350		5,604
			300	5,604
			1 050	5,604
			1 350	5,604
30/04/2025	15:41:20,484	1 350		5,61
			350	5,61
			1 000	5,61
			1 350	5,61
30/04/2025	15:41:15,354	1 350		5,611
			1 350	5,611
			1 350	5,611
30/04/2025	15:41:12,580	1 350		5,611
			1 350	5,611
			1 350	5,611
30/04/2025	15:41:09,981	50		5,623
			50	5,623
			50	5,623
30/04/2025	15:38:46,876	266		5,628
			266	5,628
			266	5,628
30/04/2025	15:38:22,186	178		5,629
			178	5,629
			178	5,629
30/04/2025	15:37:11,972	2		5,633
			2	5,633
			2	5,633
30/04/2025	15:37:02,397	150		5,633
			150	5,633
			150	5,633
30/04/2025	15:36:21,807	1		5,611
			1	5,611
			1	5,611
30/04/2025	15:36:00,580	220		5,611
			220	5,611
			220	5,611
30/04/2025	15:35:53,370	10		5,634
			10	5,634
			10	5,634
30/04/2025	15:34:26,519	400		5,611
			300	5,611
			100	5,611
			400	5,611
30/04/2025	15:33:24,312	3 305		5,622
			3 305	5,622
			3 305	5,622
30/04/2025	15:33:03,763	750		5,634
			750	5,634
			400	5,634
			350	5,634
30/04/2025	15:32:37,128	8		5,634
			8	5,634
			8	5,634
30/04/2025	15:30:54,188	1 490		5,634
			1 490	5,634
			1 490	5,634
30/04/2025	15:30:25,482	360		5,634
			360	5,634
			360	5,634
30/04/2025	15:27:54,465	4 000		5,634
			4 000	5,634
			4 000	5,634
30/04/2025	15:27:19,751	4 000		5,634
			4 000	5,634
			4 000	5,634
30/04/2025	15:26:19,601	20		5,634
			20	5,634
			20	5,634
30/04/2025	15:26:09,160	1 811		5,629
			1 811	5,629
			1 811	5,629
30/04/2025	15:26:04,958	500		5,63
			500	5,63
			170	5,63
			330	5,63
30/04/2025	15:25:58,881	1 189		5,629
			300	5,629
			889	5,629
			1 189	5,629
30/04/2025	15:24:06,870	4 275		5,62
			4 275	5,62
			4 275	5,62
30/04/2025	15:24:06,615	53		5,629
			53	5,629
			53	5,629
30/04/2025	15:23:21,755	23		5,618
			23	5,618
			23	5,618
30/04/2025	15:23:02,431	1 200		5,617
			1 200	5,617
			1 200	5,617
30/04/2025	15:21:53,884	200		5,616
			200	5,616
			200	5,616
30/04/2025	15:21:53,770	2 390		5,616
			50	5,616
			2 000	5,616
			1 230	5,616
			390	5,616
			1 110	5,616
30/04/2025	15:20:34,456	1 110		5,621
			1 110	5,621
			1 110	5,621
30/04/2025	15:19:44,561	400		5,621
			400	5,621
			400	5,621
30/04/2025	15:18:42,343	190		5,621
			190	5,621
			190	5,621
30/04/2025	15:17:25,020	1 110		5,621
			1 110	5,621
			1 110	5,621
30/04/2025	15:17:21,019	1 110		5,621
			1 110	5,621
			1 110	5,621
30/04/2025	15:16:54,829	1 100		5,621
			300	5,621
			800	5,621
			1 100	5,621
30/04/2025	15:15:19,367	200		5,635
			200	5,635
			200	5,635
30/04/2025	15:14:21,103	100		5,627
			100	5,627
			100	5,627
30/04/2025	15:13:06,450	200		5,627
			200	5,627
			200	5,627
30/04/2025	15:12:13,569	300		5,635
			300	5,635
			300	5,635
30/04/2025	15:10:21,759	200		5,63
			200	5,63
			200	5,63
30/04/2025	15:09:35,453	200		5,661
			200	5,661
			200	5,661
30/04/2025	15:06:56,078	400		5,659
			400	5,659
			400	5,659
30/04/2025	15:06:17,850	510		5,659
			510	5,659
			510	5,659
30/04/2025	15:04:45,297	164		5,66
			58	5,66
			106	5,66
			164	5,66
30/04/2025	15:04:35,438	4 244		5,66
			4 244	5,66
			4 244	5,66
30/04/2025	15:04:35,355	4 594		5,66
			200	5,66
			4 244	5,66
			4 594	5,66
			150	5,66
30/04/2025	15:03:59,391	550		5,621
			550	5,621
			5	5,621
			545	5,621
30/04/2025	15:01:54,103	890		5,619
			890	5,619
			890	5,619
30/04/2025	15:00:05,655	2 659		5,614
			2 659	5,614
			2 659	5,614
30/04/2025	14:56:36,771	4 279		5,615
			4 279	5,615
			4 279	5,615
30/04/2025	14:56:14,819	2 500		5,613
			2 500	5,613
			2 500	5,613
30/04/2025	14:55:58,329	50		5,622
			50	5,622
			50	5,622
30/04/2025	14:55:14,966	200		5,622
			200	5,622
			200	5,622
30/04/2025	14:54:55,002	2 500		5,613
			2 500	5,613
			2 500	5,613
30/04/2025	14:54:22,487	4 281		5,623
			4 281	5,623
			4 281	5,623
30/04/2025	14:54:18,079	1 000		5,623
			1 000	5,623
			1 000	5,623
30/04/2025	14:53:54,224	4 281		5,623
			4 281	5,623
			4 281	5,623
30/04/2025	14:52:33,453	100		5,619
			100	5,619
			100	5,619
30/04/2025	14:52:28,087	320		5,619
			320	5,619
			320	5,619
30/04/2025	14:51:41,034	717		5,62
			717	5,62
			717	5,62
30/04/2025	14:50:09,555	4 282		5,621
			4 282	5,621
			4 282	5,621
30/04/2025	14:49:08,936	600		5,617
			600	5,617
			600	5,617
30/04/2025	14:48:09,992	2 624		5,614
			2 624	5,614
			2 624	5,614
30/04/2025	14:47:13,160	1 000		5,614
			1 000	5,614
			1 000	5,614
30/04/2025	14:47:11,595	350		5,62
			350	5,62
			350	5,62
30/04/2025	14:46:24,226	1 500		5,618
			1 470	5,618
			1 500	5,618
			30	5,618
30/04/2025	14:45:59,298	885		5,62
			885	5,62
			885	5,62
30/04/2025	14:45:59,240	890		5,621
			890	5,621
			890	5,621
30/04/2025	14:45:54,059	265		5,622
			265	5,622
			265	5,622
30/04/2025	14:45:10,839	3 514		5,622
			3 514	5,622
			3 514	5,622
30/04/2025	14:44:23,893	711		5,624
			711	5,624
			711	5,624
30/04/2025	14:43:40,405	4 279		5,624
			4 279	5,624
			4 279	5,624
30/04/2025	14:43:36,683	500		5,624
			500	5,624
			500	5,624
30/04/2025	14:42:59,429	442		5,652
			142	5,652
			300	5,652
			442	5,652
30/04/2025	14:41:34,722	1 500		5,652
			1 500	5,652
			1 500	5,652
30/04/2025	14:41:21,565	1 000		5,65
			1 000	5,65
			1 000	5,65
30/04/2025	14:41:21,510	1 000		5,649
			1 000	5,649
			1 000	5,649
30/04/2025	14:41:00,783	6 249		5,63
			6 249	5,63
			6 249	5,63
30/04/2025	14:40:57,377	16		5,63
			16	5,63
			16	5,63
30/04/2025	14:40:50,000	235		5,63
			235	5,63
			179	5,63
			56	5,63
30/04/2025	14:40:29,489	1 300		5,649
			1 300	5,649
			300	5,649
			1 000	5,649
30/04/2025	14:40:15,777	3 071		5,641
			1 000	5,641
			400	5,641
			1 051	5,641
			2 671	5,641
			1 000	5,641
			20	5,641
30/04/2025	14:37:12,418	4 272		5,634
			4 272	5,634
			4 272	5,634
30/04/2025	14:37:00,665	670		5,634
			670	5,634
			70	5,634
			600	5,634
30/04/2025	14:37:00,621	887		5,641
			887	5,641
			887	5,641
30/04/2025	14:36:04,044	190		5,651
			190	5,651
			190	5,651
30/04/2025	14:34:55,234	50		5,651
			50	5,651
			50	5,651
30/04/2025	14:34:42,906	10		5,651
			10	5,651
			10	5,651
30/04/2025	14:34:39,220	1 413		5,641
			40	5,641
			413	5,641
			1 373	5,641
			1 000	5,641
30/04/2025	14:33:18,766	887		5,641
			887	5,641
			887	5,641
30/04/2025	14:33:11,548	20		5,652
			20	5,652
			20	5,652
30/04/2025	14:32:43,504	25		5,652
			25	5,652
			25	5,652
30/04/2025	14:32:09,086	500		5,641
			500	5,641
			500	5,641
30/04/2025	14:31:25,961	100		5,652
			100	5,652
			100	5,652
30/04/2025	14:31:12,929	180		5,652
			180	5,652
			180	5,652
30/04/2025	14:28:50,387	600		5,652
			300	5,652
			600	5,652
			300	5,652
30/04/2025	14:28:50,257	1 600		5,653
			200	5,653
			300	5,653
			1 600	5,653
			1 100	5,653
30/04/2025	14:28:25,627	500		5,679
			500	5,679
			500	5,679
30/04/2025	14:24:31,376	15		5,679
			15	5,679
			15	5,679
30/04/2025	14:24:05,570	650		5,68
			650	5,68
			650	5,68
30/04/2025	14:23:37,392	25		5,68
			25	5,68
			25	5,68
30/04/2025	14:23:13,621	300		5,68
			300	5,68
			300	5,68
30/04/2025	14:23:07,549	300		5,68
			300	5,68
			300	5,68
30/04/2025	14:21:38,281	175		5,683
			175	5,683
			175	5,683
30/04/2025	14:21:11,921	1 879		5,684
			369	5,684
			10	5,684
			1 500	5,684
			1 879	5,684
30/04/2025	14:16:07,110	4 631		5,687
			4 631	5,687
			4 231	5,687
			300	5,687
			100	5,687
30/04/2025	14:11:31,254	38		5,647
			38	5,647
			38	5,647
30/04/2025	14:08:53,355	1 000		5,691
			750	5,691
			250	5,691
			1 000	5,691
30/04/2025	14:08:29,159	753		5,649
			100	5,649
			753	5,649
			300	5,649
			353	5,649
30/04/2025	14:08:08,204	6		5,678
			6	5,678
			6	5,678
30/04/2025	14:07:57,143	656		5,679
			656	5,679
			656	5,679
30/04/2025	14:07:38,268	1 500		5,679
			1 500	5,679
			1 500	5,679
30/04/2025	14:05:17,113	50		5,68
			50	5,68
			50	5,68
30/04/2025	14:03:34,494	175		5,645
			175	5,645
			175	5,645
30/04/2025	14:02:00,615	88		5,678
			88	5,678
			88	5,678
30/04/2025	13:59:37,672	500		5,677
			500	5,677
			500	5,677
30/04/2025	13:58:35,427	400		5,677
			400	5,677
			400	5,677
30/04/2025	13:57:40,979	1 000		5,677
			1 000	5,677
			1 000	5,677
30/04/2025	13:56:50,253	550		5,678
			550	5,678
			550	5,678
30/04/2025	13:54:09,774	5 000		5,65
			5 000	5,65
			5 000	5,65
30/04/2025	13:53:56,170	1 000		5,649
			250	5,649
			750	5,649
			1 000	5,649
30/04/2025	13:53:20,555	200		5,649
			200	5,649
			200	5,649
30/04/2025	13:52:56,659	200		5,649
			200	5,649
			200	5,649
30/04/2025	13:50:12,737	200		5,649
			200	5,649
			200	5,649
30/04/2025	13:49:36,356	10		5,649
			10	5,649
			10	5,649
30/04/2025	13:49:07,981	25		5,649
			25	5,649
			25	5,649
30/04/2025	13:48:48,339	1 000		5,647
			1 000	5,647
			512	5,647
			488	5,647
30/04/2025	13:48:16,888	100		5,647
			100	5,647
			100	5,647
30/04/2025	13:46:51,772	370		5,647
			370	5,647
			370	5,647
30/04/2025	13:46:38,911	22		5,647
			22	5,647
			22	5,647
30/04/2025	13:46:38,421	150		5,647
			150	5,647
			150	5,647
30/04/2025	13:44:36,451	300		5,647
			300	5,647
			300	5,647
30/04/2025	13:42:26,690	100		5,649
			100	5,649
			100	5,649
30/04/2025	13:41:33,765	140		5,649
			140	5,649
			140	5,649
30/04/2025	13:40:35,643	513		5,641
			513	5,641
			513	5,641
30/04/2025	13:40:18,616	887		5,641
			887	5,641
			887	5,641
30/04/2025	13:39:03,796	200		5,649
			200	5,649
			200	5,649
30/04/2025	13:35:43,054	250		5,649
			250	5,649
			250	5,649
30/04/2025	13:33:41,672	700		5,649
			700	5,649
			700	5,649
30/04/2025	13:29:21,148	1 593		5,649
			1 593	5,649
			1 593	5,649
30/04/2025	13:28:47,287	100		5,649
			100	5,649
			100	5,649
30/04/2025	13:26:43,474	1		5,641
			1	5,641
			1	5,641
30/04/2025	13:26:16,467	18		5,649
			18	5,649
			18	5,649
30/04/2025	13:22:02,856	3 552		5,649
			3 552	5,649
			3 552	5,649
30/04/2025	13:21:49,074	6		5,649
			6	5,649
			6	5,649
30/04/2025	13:20:58,019	50		5,649
			50	5,649
			50	5,649
30/04/2025	13:20:33,429	500		5,649
			500	5,649
			500	5,649
30/04/2025	13:20:07,482	500		5,649
			500	5,649
			500	5,649
30/04/2025	13:19:42,417	700		5,649
			700	5,649
			700	5,649
30/04/2025	13:19:06,611	100		5,649
			100	5,649
			100	5,649
30/04/2025	13:18:10,789	10		5,641
			10	5,641
			10	5,641
30/04/2025	13:15:18,231	3 571		5,649
			3 571	5,649
			3 571	5,649
30/04/2025	13:15:02,382	100		5,649
			100	5,649
			100	5,649
30/04/2025	13:14:50,060	200		5,649
			200	5,649
			200	5,649
30/04/2025	13:14:32,978	75		5,649
			75	5,649
			75	5,649
30/04/2025	13:14:05,897	100		5,649
			100	5,649
			100	5,649
30/04/2025	13:12:43,458	443		5,649
			443	5,649
			443	5,649
30/04/2025	13:09:42,284	4 226		5,64
			4 226	5,64
			4 226	5,64
30/04/2025	13:09:41,896	600		5,64
			600	5,64
			600	5,64
30/04/2025	13:09:22,931	2 000		5,64
			2 000	5,64
			2 000	5,64
30/04/2025	13:08:47,574	200		5,631
			200	5,631
			200	5,631
30/04/2025	13:07:20,349	100		5,64
			100	5,64
			100	5,64
30/04/2025	13:06:40,163	40		5,64
			40	5,64
			40	5,64
30/04/2025	13:04:14,313	3 548		5,64
			3 548	5,64
			3 548	5,64
30/04/2025	13:03:56,495	100		5,64
			100	5,64
			100	5,64
30/04/2025	13:03:53,143	886		5,64
			886	5,64
			886	5,64
30/04/2025	12:55:20,474	300		5,64
			300	5,64
			300	5,64
30/04/2025	12:54:50,198	20		5,64
			20	5,64
			20	5,64
30/04/2025	12:54:39,596	333		5,64
			333	5,64
			250	5,64
			83	5,64
30/04/2025	12:54:19,691	17		5,64
			17	5,64
			17	5,64
30/04/2025	12:54:12,765	100		5,621
			100	5,621
			100	5,621
30/04/2025	12:53:14,518	10		5,64
			10	5,64
			10	5,64
30/04/2025	12:52:51,611	100		5,64
			100	5,64
			100	5,64
30/04/2025	12:52:19,633	25		5,64
			25	5,64
			25	5,64
30/04/2025	12:49:47,202	354		5,64
			250	5,64
			104	5,64
			354	5,64
30/04/2025	12:48:30,267	15		5,64
			15	5,64
			15	5,64
30/04/2025	12:47:36,247	300		5,63
			300	5,63
			300	5,63
30/04/2025	12:46:40,061	3 588		5,629
			3 588	5,629
			3 588	5,629
30/04/2025	12:46:38,748	500		5,629
			500	5,629
			500	5,629
30/04/2025	12:46:19,759	1 138		5,631
			250	5,631
			1 138	5,631
			888	5,631
30/04/2025	12:42:21,231	4 226		5,64
			4 226	5,64
			4 226	5,64
30/04/2025	12:42:06,502	3 000		5,636
			3 000	5,636
			3 000	5,636
30/04/2025	12:42:05,576	3 000		5,635
			2 000	5,635
			3 000	5,635
			1 000	5,635
30/04/2025	12:41:36,124	3 000		5,635
			3 000	5,635
			3 000	5,635
30/04/2025	12:41:32,173	1 420		5,635
			150	5,635
			1 000	5,635
			1 270	5,635
			320	5,635
			100	5,635
30/04/2025	12:39:28,435	2 955		5,635
			2 955	5,635
			2 955	5,635
30/04/2025	12:39:08,033	57		5,635
			57	5,635
			57	5,635
30/04/2025	12:38:46,363	500		5,621
			500	5,621
			100	5,621
			400	5,621
30/04/2025	12:38:34,492	3 000		5,635
			3 000	5,635
			3 000	5,635
30/04/2025	12:38:34,118	2 977		5,635
			2 977	5,635
			2 977	5,635
30/04/2025	12:37:30,166	2 862		5,635
			2 862	5,635
			2 862	5,635
30/04/2025	12:36:33,826	250		5,635
			250	5,635
			250	5,635
30/04/2025	12:36:23,279	2 817		5,635
			2 817	5,635
			2 817	5,635
30/04/2025	12:35:22,633	7		5,635
			7	5,635
			7	5,635
30/04/2025	12:35:14,309	2 678		5,635
			2 678	5,635
			2 678	5,635
30/04/2025	12:34:21,626	35		5,635
			35	5,635
			35	5,635
30/04/2025	12:32:25,641	4 226		5,64
			4 226	5,64
			4 226	5,64
30/04/2025	12:32:18,768	2 000		5,63
			2 000	5,63
			1 100	5,63
			600	5,63
			300	5,63
30/04/2025	12:30:15,603	1 921		5,629
			1 921	5,629
			1 921	5,629
30/04/2025	12:30:05,439	100		5,629
			100	5,629
			100	5,629
30/04/2025	12:30:00,849	202		5,611
			202	5,611
			202	5,611
30/04/2025	12:29:50,011	156		5,629
			156	5,629
			156	5,629
30/04/2025	12:29:47,280	1 824		5,629
			1 824	5,629
			1 824	5,629
30/04/2025	12:28:26,860	2 000		5,629
			2 000	5,629
			2 000	5,629
30/04/2025	12:28:08,702	4 209		5,64
			4 209	5,64
			4 209	5,64
30/04/2025	12:27:44,944	1 500		5,63
			1 500	5,63
			1 500	5,63
30/04/2025	12:27:32,924	1 500		5,629
			1 500	5,629
			1 500	5,629
30/04/2025	12:27:26,644	100		5,64
			100	5,64
			100	5,64
30/04/2025	12:27:07,376	200		5,605
			100	5,605
			100	5,605
			200	5,605
30/04/2025	12:26:50,871	4 192		5,63
			4 192	5,63
			4 192	5,63
30/04/2025	12:26:28,597	236		5,63
			236	5,63
			236	5,63
30/04/2025	12:26:27,437	4 226		5,63
			4 226	5,63
			4 226	5,63
30/04/2025	12:26:27,047	4 226		5,63
			3 688	5,63
			538	5,63
			4 226	5,63
30/04/2025	12:25:15,819	4 226		5,63
			4 226	5,63
			4 226	5,63
30/04/2025	12:25:11,390	200		5,63
			200	5,63
			200	5,63
30/04/2025	12:25:03,825	3		5,63
			3	5,63
			3	5,63
30/04/2025	12:24:23,273	3 814		5,63
			3 514	5,63
			3 814	5,63
			300	5,63
30/04/2025	12:23:40,805	3 566		5,63
			3 566	5,63
			3 566	5,63
30/04/2025	12:23:37,231	706		5,604
			406	5,604
			706	5,604
			300	5,604
30/04/2025	12:22:49,787	3 598		5,63
			3 598	5,63
			3 598	5,63
30/04/2025	12:22:15,714	750		5,63
			750	5,63
			750	5,63
30/04/2025	12:22:02,539	4 226		5,63
			4 226	5,63
			4 226	5,63
30/04/2025	12:21:57,765	4 735		5,61
			3 735	5,61
			4 000	5,61
			735	5,61
			1 000	5,61
30/04/2025	12:21:37,753	1 090		5,60
			350	5,60
			1 090	5,60
			740	5,60
30/04/2025	12:21:37,358	4 260		5,60
			4 260	5,60
			4 260	5,60
30/04/2025	12:21:37,132	1 000		5,60
			30	5,60
			256	5,60
			687	5,60
			27	5,60
			1 000	5,60
30/04/2025	12:21:35,124	1 750		5,63
			1 750	5,63
			1 750	5,63
30/04/2025	12:21:14,184	69 893		5,61
			5 000	5,61
			2 000	5,61
			900	5,61
			64 893	5,61
			1 000	5,61
			64 313	5,61
			366	5,61
			200	5,61
			1 114	5,61
30/04/2025	12:21:10,155	14 515		5,63
			14 515	5,63
			14 000	5,63
			375	5,63
			140	5,63
30/04/2025	12:20:45,416	4 026		5,65
			3 000	5,65
			26	5,65
			4 026	5,65
			1 000	5,65

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: 1 480,00
Vente: 1 480,50
Volume: 61 605
+2,11%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 16:18:29

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