Tradegate Exchange

Microsoft Corp.

6809

5543

398,70

Date	Heure	Volume	Volume de transactions	Cours
30/01/2025	21:59:59,567	70		398,70
			70	398,70
			70	398,70
30/01/2025	21:59:49,679	12		398,75
			12	398,75
			12	398,75
30/01/2025	21:59:40,649	30		398,80
			30	398,80
			30	398,80
30/01/2025	21:59:35,219	15		398,95
			15	398,95
			15	398,95
30/01/2025	21:59:29,258	17		399,00
			17	399,00
			17	399,00
30/01/2025	21:59:28,791	3		399,00
			3	399,00
			3	399,00
30/01/2025	21:59:28,476	3		399,05
			3	399,05
			3	399,05
30/01/2025	21:59:24,712	155		399,00
			100	399,00
			155	399,00
			55	399,00
30/01/2025	21:59:23,037	18		399,10
			18	399,10
			18	399,10
30/01/2025	21:59:22,140	10		399,10
			10	399,10
			10	399,10
30/01/2025	21:59:19,752	24		398,90
			4	398,90
			24	398,90
			20	398,90
30/01/2025	21:59:18,010	2		399,10
			2	399,10
			2	399,10
30/01/2025	21:59:16,761	10		399,10
			10	399,10
			10	399,10
30/01/2025	21:59:15,578	1		399,10
			1	399,10
			1	399,10
30/01/2025	21:59:11,243	10		399,15
			10	399,15
			10	399,15
30/01/2025	21:59:01,766	2		399,10
			2	399,10
			2	399,10
30/01/2025	21:58:57,220	10		399,10
			10	399,10
			10	399,10
30/01/2025	21:58:33,981	3		399,05
			3	399,05
			3	399,05
30/01/2025	21:58:31,983	10		399,10
			10	399,10
			10	399,10
30/01/2025	21:58:29,317	5		399,05
			5	399,05
			5	399,05
30/01/2025	21:58:29,122	3		399,05
			3	399,05
			3	399,05
30/01/2025	21:58:26,980	3		399,05
			3	399,05
			3	399,05
30/01/2025	21:58:22,585	25		399,20
			25	399,20
			25	399,20
30/01/2025	21:58:21,860	15		399,20
			15	399,20
			15	399,20
30/01/2025	21:58:19,871	15		399,10
			15	399,10
			15	399,10
30/01/2025	21:58:19,356	1		399,10
			1	399,10
			1	399,10
30/01/2025	21:58:15,421	20		399,00
			20	399,00
			20	399,00
30/01/2025	21:58:04,164	7		399,35
			7	399,35
			7	399,35
30/01/2025	21:57:57,673	3		399,50
			3	399,50
			3	399,50
30/01/2025	21:57:44,178	4		399,65
			4	399,65
			4	399,65
30/01/2025	21:57:32,279	5		399,80
			5	399,80
			5	399,80
30/01/2025	21:57:29,134	1		399,85
			1	399,85
			1	399,85
30/01/2025	21:57:26,411	5		400,00
			5	400,00
			5	400,00
30/01/2025	21:57:23,590	55		400,10
			55	400,10
			55	400,10
30/01/2025	21:57:12,973	5		400,30
			5	400,30
			5	400,30
30/01/2025	21:57:08,843	7		400,40
			7	400,40
			7	400,40
30/01/2025	21:56:56,567	3		400,55
			3	400,55
			3	400,55
30/01/2025	21:56:50,316	1		400,60
			1	400,60
			1	400,60
30/01/2025	21:56:39,907	25		400,75
			25	400,75
			25	400,75
30/01/2025	21:56:23,818	3		400,75
			3	400,75
			3	400,75
30/01/2025	21:55:52,609	2		400,60
			2	400,60
			2	400,60
30/01/2025	21:55:52,541	5		400,60
			5	400,60
			5	400,60
30/01/2025	21:55:43,377	6		400,75
			6	400,75
			6	400,75
30/01/2025	21:55:38,252	3		400,65
			3	400,65
			3	400,65
30/01/2025	21:55:32,210	10		401,10
			3	401,10
			5	401,10
			2	401,10
			10	401,10
30/01/2025	21:55:24,993	12		400,90
			12	400,90
			12	400,90
30/01/2025	21:55:22,170	5		400,85
			5	400,85
			5	400,85
30/01/2025	21:55:21,563	1		400,85
			1	400,85
			1	400,85
30/01/2025	21:55:11,644	10		400,90
			10	400,90
			10	400,90
30/01/2025	21:55:11,565	12		400,90
			12	400,90
			12	400,90
30/01/2025	21:55:11,511	3		400,90
			3	400,90
			3	400,90
30/01/2025	21:55:01,278	2		400,25
			2	400,25
			2	400,25
30/01/2025	21:55:01,108	97		400,00
			35	400,00
			97	400,00
			37	400,00
			25	400,00
30/01/2025	21:54:58,498	2		399,95
			2	399,95
			2	399,95
30/01/2025	21:54:30,565	21		399,40
			21	399,40
			21	399,40
30/01/2025	21:54:30,354	400		399,55
			400	399,55
			400	399,55
30/01/2025	21:54:28,315	5		399,75
			5	399,75
			5	399,75
30/01/2025	21:54:14,489	1		399,35
			1	399,35
			1	399,35
30/01/2025	21:54:06,730	20		399,50
			20	399,50
			20	399,50
30/01/2025	21:53:55,671	1		399,40
			1	399,40
			1	399,40
30/01/2025	21:53:46,872	1		399,35
			1	399,35
			1	399,35
30/01/2025	21:53:29,269	3		399,45
			3	399,45
			3	399,45
30/01/2025	21:53:29,078	400		399,45
			400	399,45
			400	399,45
30/01/2025	21:53:08,777	6		399,40
			6	399,40
			6	399,40
30/01/2025	21:53:04,868	6		399,45
			6	399,45
			6	399,45
30/01/2025	21:53:02,788	300		399,35
			300	399,35
			300	399,35
30/01/2025	21:52:48,776	20		399,05
			15	399,05
			5	399,05
			20	399,05
30/01/2025	21:52:48,588	13		399,25
			13	399,25
			13	399,25
30/01/2025	21:52:40,822	25		399,45
			25	399,45
			25	399,45
30/01/2025	21:52:37,672	5		399,50
			5	399,50
			5	399,50
30/01/2025	21:52:31,416	3		399,45
			3	399,45
			3	399,45
30/01/2025	21:52:21,517	5		399,20
			5	399,20
			5	399,20
30/01/2025	21:52:18,956	30		399,20
			30	399,20
			30	399,20
30/01/2025	21:52:07,915	25		399,05
			25	399,05
			25	399,05
30/01/2025	21:51:36,424	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:51:02,650	9		399,10
			9	399,10
			9	399,10
30/01/2025	21:50:39,069	200		399,05
			2	399,05
			198	399,05
			200	399,05
30/01/2025	21:50:26,240	3		398,70
			3	398,70
			3	398,70
30/01/2025	21:50:21,853	4		398,50
			4	398,50
			2	398,50
			2	398,50
30/01/2025	21:50:11,875	8		398,65
			8	398,65
			8	398,65
30/01/2025	21:50:08,278	10		398,60
			10	398,60
			10	398,60
30/01/2025	21:50:07,437	15		398,65
			15	398,65
			15	398,65
30/01/2025	21:49:53,929	2		398,80
			2	398,80
			2	398,80
30/01/2025	21:49:40,153	10		398,85
			10	398,85
			10	398,85
30/01/2025	21:49:07,433	2		398,60
			2	398,60
			2	398,60
30/01/2025	21:49:02,387	13		398,60
			13	398,60
			13	398,60
30/01/2025	21:48:59,537	3		398,25
			3	398,25
			3	398,25
30/01/2025	21:48:50,868	25		398,45
			25	398,45
			25	398,45
30/01/2025	21:48:50,271	1		398,40
			1	398,40
			1	398,40
30/01/2025	21:48:49,844	5		398,40
			5	398,40
			5	398,40
30/01/2025	21:48:26,128	1		398,55
			1	398,55
			1	398,55
30/01/2025	21:48:24,921	4		398,55
			4	398,55
			4	398,55
30/01/2025	21:48:22,453	8		398,50
			8	398,50
			8	398,50
30/01/2025	21:48:22,312	3		398,50
			3	398,50
			3	398,50
30/01/2025	21:48:09,385	28		398,40
			28	398,40
			28	398,40
30/01/2025	21:47:47,047	25		398,15
			25	398,15
			25	398,15
30/01/2025	21:47:45,225	5		398,35
			5	398,35
			5	398,35
30/01/2025	21:47:43,189	6		398,30
			6	398,30
			6	398,30
30/01/2025	21:47:42,983	12		398,15
			12	398,15
			12	398,15
30/01/2025	21:47:42,042	6		398,35
			6	398,35
			6	398,35
30/01/2025	21:47:41,849	5		398,35
			5	398,35
			5	398,35
30/01/2025	21:47:39,906	4		398,25
			4	398,25
			4	398,25
30/01/2025	21:47:31,911	8		398,25
			8	398,25
			8	398,25
30/01/2025	21:47:30,187	38		398,20
			7	398,20
			38	398,20
			31	398,20
30/01/2025	21:47:29,399	2		398,30
			2	398,30
			2	398,30
30/01/2025	21:47:17,772	10		398,60
			10	398,60
			10	398,60
30/01/2025	21:47:10,255	301		398,70
			300	398,70
			301	398,70
			1	398,70
30/01/2025	21:47:05,991	1 000		398,50
			1 000	398,50
			1 000	398,50
30/01/2025	21:46:56,451	17		398,35
			17	398,35
			17	398,35
30/01/2025	21:46:53,001	20		398,45
			20	398,45
			20	398,45
30/01/2025	21:46:48,230	13		398,45
			13	398,45
			13	398,45
30/01/2025	21:46:46,015	10		398,50
			10	398,50
			10	398,50
30/01/2025	21:46:45,228	21		398,50
			15	398,50
			21	398,50
			6	398,50
30/01/2025	21:46:37,478	5		398,55
			5	398,55
			5	398,55
30/01/2025	21:46:33,401	7		398,75
			7	398,75
			7	398,75
30/01/2025	21:46:26,011	3		398,80
			3	398,80
			3	398,80
30/01/2025	21:46:19,651	12		398,80
			12	398,80
			12	398,80
30/01/2025	21:46:14,257	35		398,85
			35	398,85
			35	398,85
30/01/2025	21:45:57,184	10		398,75
			10	398,75
			10	398,75
30/01/2025	21:45:57,049	37		398,80
			37	398,80
			37	398,80
30/01/2025	21:45:55,771	2		398,80
			2	398,80
			2	398,80
30/01/2025	21:45:46,122	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:45:39,423	2		398,80
			2	398,80
			2	398,80
30/01/2025	21:45:31,410	13		398,80
			13	398,80
			13	398,80
30/01/2025	21:45:25,202	10		399,00
			10	399,00
			10	399,00
30/01/2025	21:45:24,499	3		398,75
			3	398,75
			3	398,75
30/01/2025	21:45:20,146	1		398,90
			1	398,90
			1	398,90
30/01/2025	21:45:13,901	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:44:54,604	182		399,05
			182	399,05
			182	399,05
30/01/2025	21:44:38,455	26		399,15
			26	399,15
			26	399,15
30/01/2025	21:44:31,566	7		398,95
			7	398,95
			7	398,95
30/01/2025	21:44:29,500	42		399,00
			20	399,00
			3	399,00
			10	399,00
			6	399,00
			42	399,00
			3	399,00
30/01/2025	21:44:29,032	37		399,10
			37	399,10
			37	399,10
30/01/2025	21:43:58,212	25		399,10
			25	399,10
			25	399,10
30/01/2025	21:43:55,139	10		399,20
			10	399,20
			10	399,20
30/01/2025	21:43:54,980	4		399,30
			4	399,30
			4	399,30
30/01/2025	21:43:28,566	4		399,40
			4	399,40
			4	399,40
30/01/2025	21:43:02,609	51		399,45
			51	399,45
			51	399,45
30/01/2025	21:42:55,920	30		399,55
			30	399,55
			30	399,55
30/01/2025	21:42:52,125	5		399,60
			5	399,60
			5	399,60
30/01/2025	21:42:42,630	2		399,70
			2	399,70
			2	399,70
30/01/2025	21:42:38,207	5		399,70
			5	399,70
			5	399,70
30/01/2025	21:42:37,513	5		399,65
			5	399,65
			5	399,65
30/01/2025	21:42:25,626	5		399,60
			5	399,60
			5	399,60
30/01/2025	21:42:01,065	10		399,50
			10	399,50
			10	399,50
30/01/2025	21:41:47,625	100		399,60
			100	399,60
			100	399,60
30/01/2025	21:41:44,627	11		399,65
			11	399,65
			11	399,65
30/01/2025	21:41:25,111	20		399,85
			20	399,85
			20	399,85
30/01/2025	21:41:10,710	5		399,70
			5	399,70
			5	399,70
30/01/2025	21:41:06,302	10		399,70
			10	399,70
			10	399,70
30/01/2025	21:40:59,885	1		399,70
			1	399,70
			1	399,70
30/01/2025	21:40:43,414	2		399,55
			2	399,55
			2	399,55
30/01/2025	21:40:37,105	5		399,75
			5	399,75
			5	399,75
30/01/2025	21:40:31,056	8		399,70
			8	399,70
			8	399,70
30/01/2025	21:40:12,700	3		399,50
			3	399,50
			3	399,50
30/01/2025	21:40:03,710	6		399,65
			6	399,65
			6	399,65
30/01/2025	21:39:49,422	22		399,70
			22	399,70
			22	399,70
30/01/2025	21:39:09,509	5		399,95
			5	399,95
			5	399,95
30/01/2025	21:39:04,433	26		399,70
			26	399,70
			26	399,70
30/01/2025	21:38:48,447	8		399,75
			8	399,75
			8	399,75
30/01/2025	21:38:31,698	3		399,25
			3	399,25
			3	399,25
30/01/2025	21:38:07,571	8		399,00
			8	399,00
			8	399,00
30/01/2025	21:37:47,755	49		398,90
			49	398,90
			49	398,90
30/01/2025	21:37:05,409	500		398,65
			500	398,65
			500	398,65
30/01/2025	21:37:01,287	1 000		398,75
			1 000	398,75
			1 000	398,75
30/01/2025	21:36:53,421	20		399,00
			20	399,00
			20	399,00
30/01/2025	21:36:53,123	4		398,70
			4	398,70
			4	398,70
30/01/2025	21:36:43,799	1		398,60
			1	398,60
			1	398,60
30/01/2025	21:36:43,326	5		398,60
			5	398,60
			5	398,60
30/01/2025	21:36:30,179	2		398,50
			2	398,50
			2	398,50
30/01/2025	21:36:28,858	10		398,60
			10	398,60
			10	398,60
30/01/2025	21:36:08,095	14		398,65
			14	398,65
			2	398,65
			12	398,65
30/01/2025	21:35:41,374	1 000		398,50
			1 000	398,50
			1 000	398,50
30/01/2025	21:35:41,273	141		398,50
			10	398,50
			50	398,50
			20	398,50
			50	398,50
			141	398,50
			6	398,50
			5	398,50
30/01/2025	21:35:32,059	2		398,60
			2	398,60
			2	398,60
30/01/2025	21:35:24,841	15		398,70
			15	398,70
			15	398,70
30/01/2025	21:35:13,409	2		398,80
			2	398,80
			2	398,80
30/01/2025	21:34:58,821	400		398,85
			400	398,85
			400	398,85
30/01/2025	21:34:51,093	290		398,80
			290	398,80
			290	398,80
30/01/2025	21:34:43,149	4		398,85
			4	398,85
			4	398,85
30/01/2025	21:34:22,849	50		398,90
			50	398,90
			50	398,90
30/01/2025	21:34:20,332	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:34:05,491	13		398,85
			13	398,85
			13	398,85
30/01/2025	21:34:03,402	25		398,70
			17	398,70
			25	398,70
			8	398,70
30/01/2025	21:33:57,329	1		398,70
			1	398,70
			1	398,70
30/01/2025	21:33:45,407	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:33:30,748	15		398,95
			15	398,95
			15	398,95
30/01/2025	21:33:17,284	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:33:16,056	300		398,75
			300	398,75
			300	398,75
30/01/2025	21:32:49,927	50		398,95
			50	398,95
			50	398,95
30/01/2025	21:32:30,799	1		398,90
			1	398,90
			1	398,90
30/01/2025	21:32:20,584	2		398,85
			2	398,85
			2	398,85
30/01/2025	21:32:06,978	5		398,75
			5	398,75
			5	398,75
30/01/2025	21:31:57,640	13		398,80
			13	398,80
			2	398,80
			1	398,80
			10	398,80
30/01/2025	21:31:31,894	3		398,85
			3	398,85
			3	398,85
30/01/2025	21:31:30,759	3		398,85
			3	398,85
			3	398,85
30/01/2025	21:31:15,818	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:31:12,072	20		398,85
			20	398,85
			20	398,85
30/01/2025	21:31:02,010	3		398,85
			3	398,85
			3	398,85
30/01/2025	21:31:00,755	20		398,85
			20	398,85
			20	398,85
30/01/2025	21:30:54,587	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:30:53,942	2		398,90
			2	398,90
			2	398,90
30/01/2025	21:30:48,740	1		398,85
			1	398,85
			1	398,85
30/01/2025	21:30:46,239	509		398,85
			509	398,85
			509	398,85
30/01/2025	21:30:40,638	2		398,90
			2	398,90
			2	398,90
30/01/2025	21:30:23,217	3		398,95
			3	398,95
			3	398,95
30/01/2025	21:30:22,026	5		398,95
			5	398,95
			5	398,95
30/01/2025	21:30:19,747	10		398,95
			10	398,95
			10	398,95
30/01/2025	21:30:18,403	10		399,00
			10	399,00
			10	399,00
30/01/2025	21:30:13,767	20		399,00
			20	399,00
			20	399,00
30/01/2025	21:30:03,563	25		399,00
			25	399,00
			25	399,00
30/01/2025	21:30:02,144	35		399,00
			35	399,00
			35	399,00
30/01/2025	21:29:48,407	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:29:46,901	500		398,95
			500	398,95
			500	398,95
30/01/2025	21:29:28,691	4		399,00
			4	399,00
			4	399,00
30/01/2025	21:29:25,201	12		398,95
			12	398,95
			12	398,95
30/01/2025	21:29:24,844	20		398,95
			20	398,95
			20	398,95
30/01/2025	21:29:01,383	6		399,05
			6	399,05
			6	399,05
30/01/2025	21:28:59,858	102		399,00
			6	399,00
			50	399,00
			46	399,00
			102	399,00
30/01/2025	21:28:35,251	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:28:30,982	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:28:29,146	1		399,05
			1	399,05
			1	399,05
30/01/2025	21:28:23,377	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:28:21,279	2		399,00
			2	399,00
			2	399,00
30/01/2025	21:28:19,745	9		399,00
			9	399,00
			9	399,00
30/01/2025	21:28:03,130	3		398,95
			3	398,95
			3	398,95
30/01/2025	21:27:56,623	3		398,85
			3	398,85
			3	398,85
30/01/2025	21:27:50,410	15		399,00
			15	399,00
			15	399,00
30/01/2025	21:27:50,162	5		399,00
			5	399,00
			5	399,00
30/01/2025	21:27:42,069	20		399,00
			20	399,00
			20	399,00
30/01/2025	21:27:41,499	4		399,00
			4	399,00
			4	399,00
30/01/2025	21:27:25,634	1		399,00
			1	399,00
			1	399,00
30/01/2025	21:27:25,555	2		399,00
			2	399,00
			2	399,00
30/01/2025	21:27:25,291	12		399,00
			12	399,00
			12	399,00
30/01/2025	21:27:05,559	7		398,85
			7	398,85
			7	398,85
30/01/2025	21:26:45,136	4		399,05
			4	399,05
			4	399,05
30/01/2025	21:26:42,412	2		399,00
			1	399,00
			1	399,00
			2	399,00
30/01/2025	21:26:32,039	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:26:22,506	300		399,05
			300	399,05
			300	399,05
30/01/2025	21:26:11,207	3		399,05
			3	399,05
			3	399,05
30/01/2025	21:26:09,266	12		399,05
			12	399,05
			12	399,05
30/01/2025	21:26:04,330	4		399,10
			4	399,10
			4	399,10
30/01/2025	21:25:35,393	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:25:18,332	15		399,05
			15	399,05
			15	399,05
30/01/2025	21:24:55,226	10		399,10
			10	399,10
			10	399,10
30/01/2025	21:24:04,581	14		399,00
			14	399,00
			14	399,00
30/01/2025	21:24:03,168	121		398,90
			121	398,90
			121	398,90
30/01/2025	21:23:44,238	10		398,90
			10	398,90
			10	398,90
30/01/2025	21:23:39,272	10		398,85
			10	398,85
			10	398,85
30/01/2025	21:23:12,323	8		398,85
			8	398,85
			8	398,85
30/01/2025	21:23:10,005	30		398,85
			30	398,85
			30	398,85
30/01/2025	21:22:52,360	5		398,95
			5	398,95
			5	398,95
30/01/2025	21:22:39,507	6		398,95
			6	398,95
			6	398,95
30/01/2025	21:22:29,524	10		398,95
			10	398,95
			10	398,95
30/01/2025	21:22:24,852	7		398,95
			7	398,95
			7	398,95
30/01/2025	21:22:12,622	23		398,95
			23	398,95
			23	398,95
30/01/2025	21:22:11,687	40		399,00
			40	399,00
			40	399,00
30/01/2025	21:22:11,435	39		398,95
			39	398,95
			39	398,95
30/01/2025	21:21:22,627	1		399,00
			1	399,00
			1	399,00
30/01/2025	21:21:12,842	7		399,05
			7	399,05
			7	399,05
30/01/2025	21:21:11,766	16		399,05
			16	399,05
			3	399,05
			13	399,05
30/01/2025	21:20:51,306	20		398,80
			20	398,80
			20	398,80
30/01/2025	21:20:47,004	10		399,05
			10	399,05
			10	399,05
30/01/2025	21:20:22,047	1		399,15
			1	399,15
			1	399,15
30/01/2025	21:20:19,450	4		399,15
			4	399,15
			4	399,15
30/01/2025	21:20:06,575	10		399,15
			10	399,15
			10	399,15
30/01/2025	21:20:01,116	3		398,85
			3	398,85
			3	398,85
30/01/2025	21:19:53,099	600		399,00
			600	399,00
			565	399,00
			35	399,00
30/01/2025	21:19:44,345	4		399,00
			4	399,00
			4	399,00
30/01/2025	21:19:10,652	16		398,70
			16	398,70
			16	398,70
30/01/2025	21:19:08,005	150		398,75
			150	398,75
			150	398,75
30/01/2025	21:18:42,323	1		398,80
			1	398,80
			1	398,80
30/01/2025	21:18:31,461	5		398,80
			5	398,80
			5	398,80
30/01/2025	21:18:30,153	4		398,80
			4	398,80
			4	398,80
30/01/2025	21:18:28,907	3		398,80
			3	398,80
			3	398,80
30/01/2025	21:18:26,995	5		398,85
			5	398,85
			5	398,85
30/01/2025	21:18:10,465	5		398,85
			5	398,85
			5	398,85
30/01/2025	21:18:09,503	15		398,60
			15	398,60
			15	398,60
30/01/2025	21:17:56,814	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:17:38,082	1		398,80
			1	398,80
			1	398,80
30/01/2025	21:17:22,621	3		398,65
			3	398,65
			3	398,65
30/01/2025	21:17:10,431	5		398,75
			5	398,75
			5	398,75
30/01/2025	21:17:07,293	8		398,80
			8	398,80
			8	398,80
30/01/2025	21:16:49,997	140		398,80
			140	398,80
			1	398,80
			4	398,80
			135	398,80
30/01/2025	21:16:46,433	2		398,90
			2	398,90
			2	398,90
30/01/2025	21:16:42,480	3		398,90
			3	398,90
			3	398,90
30/01/2025	21:16:36,506	3		398,90
			3	398,90
			3	398,90
30/01/2025	21:16:32,253	3		398,95
			3	398,95
			3	398,95
30/01/2025	21:16:31,847	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:16:29,823	3		398,95
			3	398,95
			3	398,95
30/01/2025	21:16:27,754	3		398,95
			3	398,95
			3	398,95
30/01/2025	21:16:20,239	7		398,95
			7	398,95
			7	398,95
30/01/2025	21:16:07,262	3		398,85
			3	398,85
			3	398,85
30/01/2025	21:15:53,900	3		398,80
			3	398,80
			3	398,80
30/01/2025	21:15:52,144	25		398,80
			25	398,80
			25	398,80
30/01/2025	21:15:50,175	6		398,80
			6	398,80
			6	398,80
30/01/2025	21:15:46,083	10		398,80
			10	398,80
			10	398,80
30/01/2025	21:15:43,375	7		398,85
			7	398,85
			7	398,85
30/01/2025	21:15:40,766	12		398,85
			12	398,85
			12	398,85
30/01/2025	21:15:37,152	5		398,85
			5	398,85
			5	398,85
30/01/2025	21:15:14,802	50		398,55
			50	398,55
			50	398,55
30/01/2025	21:15:11,825	20		398,75
			20	398,75
			20	398,75
30/01/2025	21:14:59,638	10		398,80
			10	398,80
			10	398,80
30/01/2025	21:14:54,360	23		398,80
			10	398,80
			23	398,80
			13	398,80
30/01/2025	21:14:38,480	25		398,90
			25	398,90
			25	398,90
30/01/2025	21:14:28,799	5		398,85
			5	398,85
			5	398,85
30/01/2025	21:14:07,711	3		398,90
			3	398,90
			3	398,90
30/01/2025	21:13:49,592	12		398,95
			12	398,95
			12	398,95
30/01/2025	21:13:03,240	15		398,95
			15	398,95
			15	398,95
30/01/2025	21:12:45,534	5		398,95
			5	398,95
			5	398,95
30/01/2025	21:12:35,024	4		398,95
			4	398,95
			4	398,95
30/01/2025	21:12:22,353	1		398,95
			1	398,95
			1	398,95
30/01/2025	21:12:22,223	2		398,95
			2	398,95
			2	398,95
30/01/2025	21:12:04,628	5		398,95
			5	398,95
			5	398,95
30/01/2025	21:11:36,023	5		398,95
			5	398,95
			5	398,95
30/01/2025	21:11:10,921	2		398,90
			2	398,90
			2	398,90
30/01/2025	21:11:10,254	5		398,90
			5	398,90
			5	398,90
30/01/2025	21:11:04,175	20		398,85
			20	398,85
			20	398,85
30/01/2025	21:10:58,572	5		398,75
			5	398,75
			5	398,75
30/01/2025	21:10:55,779	150		398,75
			150	398,75
			150	398,75
30/01/2025	21:10:47,707	4		398,85
			4	398,85
			4	398,85
30/01/2025	21:10:37,735	3		398,80
			3	398,80
			3	398,80
30/01/2025	21:10:31,532	14		398,80
			14	398,80
			14	398,80

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 CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 119,72 / Vente: 119,80
Volume: 1 105 510
+0,96%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/01/2025 @ 22:00:00

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