Tradegate Exchange

Adyen N.V.

321

286

1405,00

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	12:52:15,196	3		1 405,00
			3	1 405,00
			3	1 405,00
30/04/2025	12:47:58,049	29		1 399,40
			29	1 399,40
			29	1 399,40
30/04/2025	12:38:33,172	1		1 396,60
			1	1 396,60
			1	1 396,60
30/04/2025	12:22:45,831	1		1 393,40
			1	1 393,40
			1	1 393,40
30/04/2025	12:14:34,414	2		1 384,60
			2	1 384,60
			2	1 384,60
30/04/2025	12:12:17,593	10		1 385,40
			10	1 385,40
			10	1 385,40
30/04/2025	12:09:30,220	20		1 386,80
			20	1 386,80
			20	1 386,80
30/04/2025	12:03:56,064	1		1 389,80
			1	1 389,80
			1	1 389,80
30/04/2025	11:57:34,891	1		1 387,00
			1	1 387,00
			1	1 387,00
30/04/2025	11:52:21,282	2		1 389,80
			2	1 389,80
			2	1 389,80
30/04/2025	11:52:08,144	2		1 390,00
			2	1 390,00
			2	1 390,00
30/04/2025	11:51:13,486	3		1 388,80
			3	1 388,80
			3	1 388,80
30/04/2025	11:50:39,774	1		1 390,40
			1	1 390,40
			1	1 390,40
30/04/2025	11:50:37,587	3		1 390,00
			3	1 390,00
			3	1 390,00
30/04/2025	11:49:17,698	29		1 388,40
			29	1 388,40
			29	1 388,40
30/04/2025	11:46:25,329	1		1 389,00
			1	1 389,00
			1	1 389,00
30/04/2025	11:40:48,080	5		1 392,60
			5	1 392,60
			5	1 392,60
30/04/2025	11:38:56,535	1		1 392,20
			1	1 392,20
			1	1 392,20
30/04/2025	11:35:05,017	1		1 390,00
			1	1 390,00
			1	1 390,00
30/04/2025	11:34:18,766	1		1 386,80
			1	1 386,80
			1	1 386,80
30/04/2025	11:30:27,705	1		1 386,20
			1	1 386,20
			1	1 386,20
30/04/2025	11:29:33,829	4		1 384,40
			4	1 384,40
			4	1 384,40
30/04/2025	11:29:10,048	4		1 383,80
			4	1 383,80
			4	1 383,80
30/04/2025	11:28:29,761	35		1 382,80
			35	1 382,80
			35	1 382,80
30/04/2025	11:28:06,528	20		1 382,60
			20	1 382,60
			20	1 382,60
30/04/2025	11:22:14,464	1		1 379,20
			1	1 379,20
			1	1 379,20
30/04/2025	11:21:51,313	1		1 381,00
			1	1 381,00
			1	1 381,00
30/04/2025	11:21:45,488	1		1 381,00
			1	1 381,00
			1	1 381,00
30/04/2025	11:17:13,967	3		1 377,80
			3	1 377,80
			3	1 377,80
30/04/2025	11:16:05,685	10		1 380,20
			10	1 380,20
			10	1 380,20
30/04/2025	11:15:38,007	1		1 379,60
			1	1 379,60
			1	1 379,60
30/04/2025	11:13:34,496	1		1 377,60
			1	1 377,60
			1	1 377,60
30/04/2025	11:13:16,712	15		1 378,80
			15	1 378,80
			15	1 378,80
30/04/2025	11:07:58,482	1		1 378,20
			1	1 378,20
			1	1 378,20
30/04/2025	11:03:34,902	3		1 376,00
			3	1 376,00
			3	1 376,00
30/04/2025	11:03:13,464	1		1 378,00
			1	1 378,00
			1	1 378,00
30/04/2025	11:00:45,977	1		1 377,20
			1	1 377,20
			1	1 377,20
30/04/2025	11:00:31,403	20		1 376,80
			20	1 376,80
			20	1 376,80
30/04/2025	10:59:17,137	1		1 377,60
			1	1 377,60
			1	1 377,60
30/04/2025	10:57:31,617	2		1 378,20
			2	1 378,20
			2	1 378,20
30/04/2025	10:56:20,087	4		1 377,80
			4	1 377,80
			4	1 377,80
30/04/2025	10:55:12,805	3		1 377,00
			3	1 377,00
			3	1 377,00
30/04/2025	10:51:35,899	1		1 378,80
			1	1 378,80
			1	1 378,80
30/04/2025	10:50:37,498	1		1 379,00
			1	1 379,00
			1	1 379,00
30/04/2025	10:50:17,097	10		1 379,00
			10	1 379,00
			10	1 379,00
30/04/2025	10:49:24,827	1		1 379,40
			1	1 379,40
			1	1 379,40
30/04/2025	10:47:26,574	3		1 383,40
			3	1 383,40
			3	1 383,40
30/04/2025	10:46:42,600	1		1 385,00
			1	1 385,00
			1	1 385,00
30/04/2025	10:46:34,545	1		1 386,60
			1	1 386,60
			1	1 386,60
30/04/2025	10:43:35,401	1		1 388,80
			1	1 388,80
			1	1 388,80
30/04/2025	10:42:17,785	1		1 388,20
			1	1 388,20
			1	1 388,20
30/04/2025	10:28:27,056	1		1 387,80
			1	1 387,80
			1	1 387,80
30/04/2025	10:25:59,504	20		1 379,00
			20	1 379,00
			20	1 379,00
30/04/2025	10:22:56,240	5		1 382,20
			5	1 382,20
			5	1 382,20
30/04/2025	10:21:41,017	3		1 381,40
			3	1 381,40
			3	1 381,40
30/04/2025	10:21:34,092	1		1 384,00
			1	1 384,00
			1	1 384,00
30/04/2025	10:17:22,613	5		1 385,20
			5	1 385,20
			5	1 385,20
30/04/2025	10:17:08,839	1		1 385,20
			1	1 385,20
			1	1 385,20
30/04/2025	10:14:49,568	10		1 386,60
			10	1 386,60
			10	1 386,60
30/04/2025	10:14:19,413	8		1 387,00
			8	1 387,00
			8	1 387,00
30/04/2025	10:13:09,840	10		1 389,00
			10	1 389,00
			10	1 389,00
30/04/2025	10:12:39,915	20		1 389,00
			20	1 389,00
			20	1 389,00
30/04/2025	10:12:34,676	4		1 389,20
			4	1 389,20
			4	1 389,20
30/04/2025	10:12:14,195	30		1 389,40
			30	1 389,40
			30	1 389,40
30/04/2025	10:10:59,100	14		1 389,80
			14	1 389,80
			14	1 389,80
30/04/2025	10:05:05,568	1		1 382,40
			1	1 382,40
			1	1 382,40
30/04/2025	10:04:33,278	1		1 380,00
			1	1 380,00
			1	1 380,00
30/04/2025	10:03:02,269	1		1 377,20
			1	1 377,20
			1	1 377,20
30/04/2025	10:01:50,914	5		1 380,00
			5	1 380,00
			5	1 380,00
30/04/2025	10:00:36,654	1		1 381,20
			1	1 381,20
			1	1 381,20
30/04/2025	09:59:31,955	1		1 381,40
			1	1 381,40
			1	1 381,40
30/04/2025	09:58:56,434	2		1 380,00
			2	1 380,00
			2	1 380,00
30/04/2025	09:58:31,580	1		1 383,80
			1	1 383,80
			1	1 383,80
30/04/2025	09:57:25,229	1		1 382,40
			1	1 382,40
			1	1 382,40
30/04/2025	09:57:11,543	2		1 384,20
			2	1 384,20
			2	1 384,20
30/04/2025	09:56:39,869	3		1 380,80
			3	1 380,80
			3	1 380,80
30/04/2025	09:55:26,794	11		1 379,00
			11	1 379,00
			11	1 379,00
30/04/2025	09:55:03,927	15		1 379,20
			15	1 379,20
			15	1 379,20
30/04/2025	09:54:57,337	6		1 379,40
			6	1 379,40
			6	1 379,40
30/04/2025	09:54:33,247	3		1 378,20
			3	1 378,20
			3	1 378,20
30/04/2025	09:53:52,169	15		1 379,00
			15	1 379,00
			15	1 379,00
30/04/2025	09:52:12,208	4		1 371,40
			4	1 371,40
			4	1 371,40
30/04/2025	09:51:24,033	2		1 368,60
			2	1 368,60
			2	1 368,60
30/04/2025	09:51:15,229	14		1 368,60
			1	1 368,60
			10	1 368,60
			1	1 368,60
			3	1 368,60
			13	1 368,60
30/04/2025	09:49:18,093	20		1 374,60
			20	1 374,60
			20	1 374,60
30/04/2025	09:48:07,162	3		1 374,20
			3	1 374,20
			3	1 374,20
30/04/2025	09:42:59,968	5		1 370,00
			5	1 370,00
			5	1 370,00
30/04/2025	09:42:29,594	1		1 371,00
			1	1 371,00
			1	1 371,00
30/04/2025	09:41:43,605	1		1 371,20
			1	1 371,20
			1	1 371,20
30/04/2025	09:40:49,566	1		1 372,40
			1	1 372,40
			1	1 372,40
30/04/2025	09:40:16,064	3		1 370,40
			3	1 370,40
			3	1 370,40
30/04/2025	09:39:41,440	1		1 374,40
			1	1 374,40
			1	1 374,40
30/04/2025	09:37:29,313	1		1 368,80
			1	1 368,80
			1	1 368,80
30/04/2025	09:36:44,079	5		1 371,60
			5	1 371,60
			5	1 371,60
30/04/2025	09:35:32,765	5		1 374,80
			5	1 374,80
			5	1 374,80
30/04/2025	09:35:28,449	1		1 375,60
			1	1 375,60
			1	1 375,60
30/04/2025	09:34:31,059	4		1 377,00
			4	1 377,00
			1	1 377,00
			3	1 377,00
30/04/2025	09:33:38,244	15		1 376,00
			15	1 376,00
			15	1 376,00
30/04/2025	09:33:32,113	1		1 376,60
			1	1 376,60
			1	1 376,60
30/04/2025	09:32:50,133	10		1 377,80
			10	1 377,80
			10	1 377,80
30/04/2025	09:32:28,355	10		1 381,80
			10	1 381,80
			10	1 381,80
30/04/2025	09:31:36,002	1		1 378,80
			1	1 378,80
			1	1 378,80
30/04/2025	09:29:01,709	2		1 370,60
			2	1 370,60
			2	1 370,60
30/04/2025	09:28:45,760	1		1 368,00
			1	1 368,00
			1	1 368,00
30/04/2025	09:28:29,114	11		1 367,40
			11	1 367,40
			11	1 367,40
30/04/2025	09:28:15,862	1		1 370,80
			1	1 370,80
			1	1 370,80
30/04/2025	09:28:04,290	1		1 370,80
			1	1 370,80
			1	1 370,80
30/04/2025	09:27:41,447	1		1 370,20
			1	1 370,20
			1	1 370,20
30/04/2025	09:27:40,442	11		1 370,20
			11	1 370,20
			11	1 370,20
30/04/2025	09:27:33,295	1		1 371,00
			1	1 371,00
			1	1 371,00
30/04/2025	09:26:26,433	1		1 370,20
			1	1 370,20
			1	1 370,20
30/04/2025	09:26:12,732	20		1 370,20
			20	1 370,20
			20	1 370,20
30/04/2025	09:26:12,190	20		1 370,20
			20	1 370,20
			20	1 370,20
30/04/2025	09:26:03,990	20		1 370,20
			20	1 370,20
			20	1 370,20
30/04/2025	09:26:00,094	2		1 370,40
			2	1 370,40
			2	1 370,40
30/04/2025	09:25:20,088	3		1 369,40
			3	1 369,40
			3	1 369,40
30/04/2025	09:25:11,556	14		1 375,00
			14	1 375,00
			14	1 375,00
30/04/2025	09:25:03,728	20		1 375,00
			20	1 375,00
			20	1 375,00
30/04/2025	09:24:51,556	3		1 374,40
			3	1 374,40
			3	1 374,40
30/04/2025	09:24:33,508	1		1 375,80
			1	1 375,80
			1	1 375,80
30/04/2025	09:24:26,764	1		1 373,20
			1	1 373,20
			1	1 373,20
30/04/2025	09:24:15,702	1		1 369,80
			1	1 369,80
			1	1 369,80
30/04/2025	09:24:04,941	1		1 368,60
			1	1 368,60
			1	1 368,60
30/04/2025	09:23:22,802	1		1 370,20
			1	1 370,20
			1	1 370,20
30/04/2025	09:23:18,755	10		1 367,40
			10	1 367,40
			10	1 367,40
30/04/2025	09:23:18,676	1		1 367,40
			1	1 367,40
			1	1 367,40
30/04/2025	09:23:12,591	1		1 370,00
			1	1 370,00
			1	1 370,00
30/04/2025	09:22:50,500	1		1 371,40
			1	1 371,40
			1	1 371,40
30/04/2025	09:22:28,368	1		1 372,80
			1	1 372,80
			1	1 372,80
30/04/2025	09:22:22,781	10		1 375,00
			10	1 375,00
			10	1 375,00
30/04/2025	09:21:54,969	5		1 375,40
			5	1 375,40
			5	1 375,40
30/04/2025	09:21:53,456	1		1 377,20
			1	1 377,20
			1	1 377,20
30/04/2025	09:21:35,587	35		1 379,00
			20	1 379,00
			15	1 379,00
			35	1 379,00
30/04/2025	09:21:35,291	20		1 379,00
			20	1 379,00
			20	1 379,00
30/04/2025	09:21:35,211	15		1 380,40
			14	1 380,40
			1	1 380,40
			15	1 380,40
30/04/2025	09:21:34,335	20		1 380,40
			20	1 380,40
			20	1 380,40
30/04/2025	09:21:34,183	20		1 380,40
			20	1 380,40
			20	1 380,40
30/04/2025	09:21:33,967	20		1 380,40
			9	1 380,40
			20	1 380,40
			11	1 380,40
30/04/2025	09:21:33,652	20		1 380,40
			20	1 380,40
			20	1 380,40
30/04/2025	09:21:32,123	20		1 380,40
			20	1 380,40
			19	1 380,40
			1	1 380,40
30/04/2025	09:21:09,965	20		1 381,00
			20	1 381,00
			20	1 381,00
30/04/2025	09:21:08,164	1		1 382,40
			1	1 382,40
			1	1 382,40
30/04/2025	09:21:04,946	1		1 382,40
			1	1 382,40
			1	1 382,40
30/04/2025	09:20:41,166	10		1 382,60
			10	1 382,60
			10	1 382,60
30/04/2025	09:19:20,299	1		1 390,80
			1	1 390,80
			1	1 390,80
30/04/2025	09:18:57,597	1		1 390,00
			1	1 390,00
			1	1 390,00
30/04/2025	09:18:57,499	1		1 388,40
			1	1 388,40
			1	1 388,40
30/04/2025	09:18:57,398	1		1 390,00
			1	1 390,00
			1	1 390,00
30/04/2025	09:18:29,622	4		1 387,00
			4	1 387,00
			4	1 387,00
30/04/2025	09:18:15,186	1		1 387,60
			1	1 387,60
			1	1 387,60
30/04/2025	09:18:05,674	1		1 387,60
			1	1 387,60
			1	1 387,60
30/04/2025	09:18:01,279	1		1 387,40
			1	1 387,40
			1	1 387,40
30/04/2025	09:17:51,883	1		1 388,20
			1	1 388,20
			1	1 388,20
30/04/2025	09:17:11,731	1		1 387,80
			1	1 387,80
			1	1 387,80
30/04/2025	09:17:04,794	1		1 386,20
			1	1 386,20
			1	1 386,20
30/04/2025	09:16:53,522	1		1 386,40
			1	1 386,40
			1	1 386,40
30/04/2025	09:16:47,880	5		1 383,20
			5	1 383,20
			5	1 383,20
30/04/2025	09:16:42,437	1		1 384,00
			1	1 384,00
			1	1 384,00
30/04/2025	09:16:30,794	10		1 381,00
			10	1 381,00
			10	1 381,00
30/04/2025	09:16:04,495	1		1 381,40
			1	1 381,40
			1	1 381,40
30/04/2025	09:15:58,465	1		1 382,20
			1	1 382,20
			1	1 382,20
30/04/2025	09:15:56,451	1		1 382,80
			1	1 382,80
			1	1 382,80
30/04/2025	09:15:55,054	1		1 381,20
			1	1 381,20
			1	1 381,20
30/04/2025	09:15:53,336	1		1 383,20
			1	1 383,20
			1	1 383,20
30/04/2025	09:15:51,424	1		1 381,40
			1	1 381,40
			1	1 381,40
30/04/2025	09:15:33,222	5		1 384,20
			5	1 384,20
			5	1 384,20
30/04/2025	09:15:31,561	1		1 384,80
			1	1 384,80
			1	1 384,80
30/04/2025	09:14:05,282	5		1 385,00
			5	1 385,00
			5	1 385,00
30/04/2025	09:13:04,336	4		1 392,20
			4	1 392,20
			4	1 392,20
30/04/2025	09:12:31,425	1		1 394,60
			1	1 394,60
			1	1 394,60
30/04/2025	09:11:41,213	3		1 389,80
			3	1 389,80
			3	1 389,80
30/04/2025	09:11:28,924	2		1 390,40
			1	1 390,40
			1	1 390,40
			2	1 390,40
30/04/2025	09:09:19,686	10		1 381,00
			5	1 381,00
			4	1 381,00
			10	1 381,00
			1	1 381,00
30/04/2025	09:09:09,774	1		1 383,80
			1	1 383,80
			1	1 383,80
30/04/2025	09:08:55,456	5		1 383,00
			5	1 383,00
			5	1 383,00
30/04/2025	09:08:55,407	6		1 383,00
			6	1 383,00
			6	1 383,00
30/04/2025	09:07:13,238	10		1 380,80
			10	1 380,80
			10	1 380,80
30/04/2025	09:06:35,246	3		1 376,60
			3	1 376,60
			3	1 376,60
30/04/2025	09:06:22,153	5		1 378,40
			5	1 378,40
			5	1 378,40
30/04/2025	09:06:16,390	9		1 379,80
			9	1 379,80
			5	1 379,80
			3	1 379,80
			1	1 379,80
30/04/2025	09:05:41,123	10		1 385,20
			10	1 385,20
			10	1 385,20
30/04/2025	09:05:29,294	4		1 385,60
			4	1 385,60
			4	1 385,60
30/04/2025	09:05:01,871	7		1 388,40
			1	1 388,40
			5	1 388,40
			7	1 388,40
			1	1 388,40
30/04/2025	09:04:04,177	10		1 399,80
			10	1 399,80
			10	1 399,80
30/04/2025	09:03:31,572	4		1 397,40
			4	1 397,40
			4	1 397,40
30/04/2025	09:03:30,975	10		1 397,40
			9	1 397,40
			10	1 397,40
			1	1 397,40
30/04/2025	09:03:06,604	10		1 395,00
			10	1 395,00
			10	1 395,00
30/04/2025	09:02:46,532	10		1 400,00
			10	1 400,00
			10	1 400,00
30/04/2025	09:02:16,822	5		1 399,00
			5	1 399,00
			5	1 399,00
30/04/2025	09:02:03,832	10		1 400,20
			10	1 400,20
			10	1 400,20
30/04/2025	09:01:56,120	10		1 397,80
			10	1 397,80
			10	1 397,80
30/04/2025	09:01:54,541	1		1 398,00
			1	1 398,00
			1	1 398,00
30/04/2025	09:01:50,314	3		1 400,00
			3	1 400,00
			3	1 400,00
30/04/2025	09:01:48,171	15		1 400,00
			5	1 400,00
			5	1 400,00
			10	1 400,00
			10	1 400,00
30/04/2025	09:01:24,203	10		1 403,00
			10	1 403,00
			10	1 403,00
30/04/2025	09:01:05,959	1		1 408,60
			1	1 408,60
			1	1 408,60
30/04/2025	09:00:57,167	1		1 420,00
			1	1 420,00
			1	1 420,00
30/04/2025	09:00:35,725	104		1 423,80
			55	1 423,80
			100	1 423,80
			49	1 423,80
			4	1 423,80
30/04/2025	08:50:16,120	5		1 420,40
			5	1 420,40
			5	1 420,40
30/04/2025	08:49:04,851	5		1 423,80
			5	1 423,80
			5	1 423,80
30/04/2025	08:48:37,920	1		1 423,80
			1	1 423,80
			1	1 423,80
30/04/2025	08:47:09,695	5		1 429,80
			5	1 429,80
			5	1 429,80
30/04/2025	08:46:48,829	5		1 430,40
			5	1 430,40
			5	1 430,40
30/04/2025	08:46:07,847	5		1 430,40
			5	1 430,40
			5	1 430,40
30/04/2025	08:45:50,301	3		1 433,80
			3	1 433,80
			3	1 433,80
30/04/2025	08:44:57,895	5		1 424,20
			5	1 424,20
			5	1 424,20
30/04/2025	08:44:40,652	5		1 424,20
			5	1 424,20
			5	1 424,20
30/04/2025	08:44:22,223	2		1 424,20
			2	1 424,20
			2	1 424,20
30/04/2025	08:43:38,269	8		1 420,20
			5	1 420,20
			8	1 420,20
			3	1 420,20
30/04/2025	08:42:11,957	5		1 425,00
			5	1 425,00
			5	1 425,00
30/04/2025	08:39:41,742	1		1 425,00
			1	1 425,00
			1	1 425,00
30/04/2025	08:39:01,173	1		1 433,80
			1	1 433,80
			1	1 433,80
30/04/2025	08:38:12,828	5		1 436,60
			5	1 436,60
			5	1 436,60
30/04/2025	08:38:00,931	5		1 436,20
			5	1 436,20
			5	1 436,20
30/04/2025	08:38:00,159	5		1 439,80
			5	1 439,80
			5	1 439,80
30/04/2025	08:37:48,284	3		1 439,80
			3	1 439,80
			3	1 439,80
30/04/2025	08:37:47,504	5		1 439,80
			5	1 439,80
			5	1 439,80
30/04/2025	08:37:38,243	10		1 439,80
			5	1 439,80
			5	1 439,80
			3	1 439,80
			7	1 439,80
30/04/2025	08:37:04,738	5		1 440,00
			5	1 440,00
			5	1 440,00
30/04/2025	08:36:10,771	8		1 450,20
			8	1 450,20
			5	1 450,20
			3	1 450,20
30/04/2025	08:35:26,111	3		1 450,20
			3	1 450,20
			3	1 450,20
30/04/2025	08:34:44,175	5		1 450,20
			5	1 450,20
			5	1 450,20
30/04/2025	08:34:27,488	6		1 453,00
			2	1 453,00
			4	1 453,00
			5	1 453,00
			1	1 453,00
30/04/2025	08:33:50,657	5		1 453,20
			5	1 453,20
			5	1 453,20
30/04/2025	08:33:05,474	5		1 450,20
			5	1 450,20
			5	1 450,20
30/04/2025	08:32:56,009	5		1 455,00
			4	1 455,00
			5	1 455,00
			1	1 455,00
30/04/2025	08:32:37,887	5		1 449,80
			5	1 449,80
			5	1 449,80
30/04/2025	08:32:01,666	5		1 449,60
			5	1 449,60
			5	1 449,60
30/04/2025	08:32:01,633	5		1 449,60
			5	1 449,60
			5	1 449,60
30/04/2025	08:31:57,061	2		1 440,00
			2	1 440,00
			2	1 440,00
30/04/2025	08:31:14,163	5		1 439,80
			5	1 439,80
			5	1 439,80
30/04/2025	08:30:47,939	5		1 439,60
			5	1 439,60
			5	1 439,60
30/04/2025	08:27:47,411	5		1 430,00
			5	1 430,00
			5	1 430,00
30/04/2025	08:27:04,537	15		1 420,00
			15	1 420,00
			15	1 420,00
30/04/2025	08:26:49,604	5		1 419,80
			5	1 419,80
			5	1 419,80
30/04/2025	08:26:00,294	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:25:44,657	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:25:37,619	10		1 415,00
			10	1 415,00
			10	1 415,00
30/04/2025	08:24:06,111	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:22:33,147	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:21:02,827	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:21:00,581	3		1 414,80
			3	1 414,80
			3	1 414,80
30/04/2025	08:20:08,067	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:19:30,756	5		1 408,20
			5	1 408,20
			5	1 408,20
30/04/2025	08:19:05,947	5		1 409,00
			5	1 409,00
			5	1 409,00
30/04/2025	08:17:02,888	3		1 412,00
			3	1 412,00
			3	1 412,00
30/04/2025	08:16:38,274	2		1 412,00
			2	1 412,00
			2	1 412,00
30/04/2025	08:16:14,680	1		1 414,80
			1	1 414,80
			1	1 414,80
30/04/2025	08:16:00,581	1		1 414,80
			1	1 414,80
			1	1 414,80
30/04/2025	08:15:49,721	5		1 414,80
			4	1 414,80
			1	1 414,80
			5	1 414,80
30/04/2025	08:07:18,830	1		1 414,80
			1	1 414,80
			1	1 414,80
30/04/2025	08:05:54,788	5		1 410,00
			5	1 410,00
			5	1 410,00
30/04/2025	08:05:38,061	8		1 412,00
			3	1 412,00
			8	1 412,00
			5	1 412,00
30/04/2025	08:04:47,286	1		1 414,80
			1	1 414,80
			1	1 414,80
30/04/2025	08:04:10,859	10		1 411,80
			10	1 411,80
			5	1 411,80
			5	1 411,80
30/04/2025	08:02:26,087	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:01:47,084	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:01:38,604	1		1 412,40
			1	1 412,40
			1	1 412,40
30/04/2025	08:00:37,965	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	08:00:34,437	1		1 410,00
			1	1 410,00
			1	1 410,00
30/04/2025	08:00:14,801	1		1 414,80
			1	1 414,80
			1	1 414,80
30/04/2025	08:00:10,014	1		1 414,80
			1	1 414,80
			1	1 414,80
30/04/2025	07:59:19,577	5		1 414,80
			5	1 414,80
			5	1 414,80
30/04/2025	07:58:03,799	5		1 417,20
			5	1 417,20
			5	1 417,20
30/04/2025	07:54:32,706	5		1 417,20
			5	1 417,20
			5	1 417,20
30/04/2025	07:54:14,022	5		1 416,80
			5	1 416,80
			5	1 416,80
30/04/2025	07:52:34,175	5		1 410,40
			5	1 410,40
			5	1 410,40
30/04/2025	07:51:52,233	5		1 410,20
			5	1 410,20
			5	1 410,20
30/04/2025	07:51:12,100	5		1 405,00
			5	1 405,00
			5	1 405,00
30/04/2025	07:50:39,672	5		1 400,20
			5	1 400,20
			5	1 400,20
30/04/2025	07:50:16,029	5		1 400,40
			5	1 400,40
			5	1 400,40
30/04/2025	07:49:45,063	5		1 400,40
			5	1 400,40
			5	1 400,40
30/04/2025	07:48:53,482	5		1 410,20
			5	1 410,20
			5	1 410,20
30/04/2025	07:48:22,732	1		1 417,80
			1	1 417,80
			1	1 417,80
30/04/2025	07:41:18,555	1		1 417,80
			1	1 417,80
			1	1 417,80
30/04/2025	07:38:23,018	5		1 419,80
			5	1 419,80
			5	1 419,80
30/04/2025	07:37:59,417	5		1 422,20
			5	1 422,20
			5	1 422,20
30/04/2025	07:37:56,174	5		1 422,20
			5	1 422,20
			5	1 422,20
30/04/2025	07:37:05,978	5		1 410,40
			5	1 410,40
			5	1 410,40
30/04/2025	07:35:50,562	5		1 405,00
			5	1 405,00
			5	1 405,00
30/04/2025	07:35:27,831	4		1 405,00
			4	1 405,00
			4	1 405,00
30/04/2025	07:35:18,105	10		1 400,00
			10	1 400,00
			1	1 400,00
			8	1 400,00
			1	1 400,00
30/04/2025	07:35:02,345	18		1 400,00
			5	1 400,00
			8	1 400,00
			5	1 400,00
			18	1 400,00
30/04/2025	07:33:01,911	5		1 440,00
			5	1 440,00
			5	1 440,00
30/04/2025	07:32:54,230	5		1 448,00
			5	1 448,00
			5	1 448,00
30/04/2025	07:30:00,623	2		1 457,20
			2	1 457,20
			2	1 457,20

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: 1 477,50
Vente: 1 478,50
Volume: 39 985
+2,07%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 12:58:41

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