Tradegate Exchange

Microsoft Corp.

3452

2868

364,90

Date	Heure	Volume	Volume de transactions	Cours
04/03/2025	18:58:58,743	1		364,90
			1	364,90
			1	364,90
04/03/2025	18:58:32,299	50		364,70
			50	364,70
			50	364,70
04/03/2025	18:58:30,680	10		364,75
			10	364,75
			10	364,75
04/03/2025	18:58:21,129	10		364,85
			10	364,85
			10	364,85
04/03/2025	18:58:20,598	2		364,85
			2	364,85
			2	364,85
04/03/2025	18:58:13,104	5		364,85
			5	364,85
			5	364,85
04/03/2025	18:57:30,141	45		364,75
			45	364,75
			45	364,75
04/03/2025	18:55:59,263	6		364,95
			6	364,95
			6	364,95
04/03/2025	18:55:53,439	2		365,15
			2	365,15
			2	365,15
04/03/2025	18:55:35,944	10		365,00
			10	365,00
			10	365,00
04/03/2025	18:55:32,785	15		365,05
			15	365,05
			15	365,05
04/03/2025	18:55:28,057	4		365,05
			4	365,05
			4	365,05
04/03/2025	18:55:23,159	4		365,15
			4	365,15
			4	365,15
04/03/2025	18:54:59,040	10		365,20
			10	365,20
			10	365,20
04/03/2025	18:54:56,499	5		365,25
			5	365,25
			5	365,25
04/03/2025	18:54:51,435	58		365,05
			58	365,05
			58	365,05
04/03/2025	18:54:28,257	1		365,15
			1	365,15
			1	365,15
04/03/2025	18:54:20,410	2		365,35
			2	365,35
			2	365,35
04/03/2025	18:54:11,056	6		365,35
			6	365,35
			6	365,35
04/03/2025	18:53:31,994	9		364,65
			9	364,65
			9	364,65
04/03/2025	18:53:24,040	1		364,85
			1	364,85
			1	364,85
04/03/2025	18:53:21,834	13		364,90
			13	364,90
			13	364,90
04/03/2025	18:53:06,472	8		364,80
			8	364,80
			8	364,80
04/03/2025	18:51:47,961	5		364,90
			5	364,90
			5	364,90
04/03/2025	18:50:35,088	50		365,00
			5	365,00
			10	365,00
			3	365,00
			3	365,00
			20	365,00
			3	365,00
			3	365,00
			2	365,00
			1	365,00
			50	365,00
04/03/2025	18:50:20,838	2		365,05
			2	365,05
			2	365,05
04/03/2025	18:49:37,704	150		365,20
			150	365,20
			150	365,20
04/03/2025	18:49:31,903	12		365,40
			12	365,40
			12	365,40
04/03/2025	18:49:29,510	3		365,40
			3	365,40
			3	365,40
04/03/2025	18:49:13,364	9		365,15
			9	365,15
			9	365,15
04/03/2025	18:49:09,701	3		365,35
			3	365,35
			3	365,35
04/03/2025	18:49:00,919	15		365,50
			15	365,50
			15	365,50
04/03/2025	18:48:47,243	2		365,65
			2	365,65
			2	365,65
04/03/2025	18:48:14,692	10		365,70
			10	365,70
			10	365,70
04/03/2025	18:47:52,428	1		365,45
			1	365,45
			1	365,45
04/03/2025	18:47:22,500	5		365,50
			5	365,50
			5	365,50
04/03/2025	18:47:15,890	4		365,60
			4	365,60
			4	365,60
04/03/2025	18:47:02,772	5		365,40
			5	365,40
			5	365,40
04/03/2025	18:46:51,309	6		365,65
			6	365,65
			6	365,65
04/03/2025	18:46:47,327	1		365,60
			1	365,60
			1	365,60
04/03/2025	18:46:22,732	1		365,60
			1	365,60
			1	365,60
04/03/2025	18:45:40,188	4		365,40
			4	365,40
			4	365,40
04/03/2025	18:45:28,647	2		365,50
			2	365,50
			2	365,50
04/03/2025	18:44:14,706	70		365,15
			70	365,15
			70	365,15
04/03/2025	18:44:11,643	11		365,25
			11	365,25
			11	365,25
04/03/2025	18:44:09,231	10		365,30
			10	365,30
			10	365,30
04/03/2025	18:43:50,936	1		365,35
			1	365,35
			1	365,35
04/03/2025	18:43:47,045	4		365,15
			4	365,15
			4	365,15
04/03/2025	18:43:30,627	14		365,30
			14	365,30
			14	365,30
04/03/2025	18:43:03,026	44		365,10
			44	365,10
			44	365,10
04/03/2025	18:42:20,968	45		365,25
			45	365,25
			45	365,25
04/03/2025	18:41:39,353	14		365,40
			14	365,40
			14	365,40
04/03/2025	18:41:27,428	10		365,40
			10	365,40
			10	365,40
04/03/2025	18:40:46,892	1		365,75
			1	365,75
			1	365,75
04/03/2025	18:40:44,198	15		365,40
			15	365,40
			15	365,40
04/03/2025	18:40:08,031	1		365,55
			1	365,55
			1	365,55
04/03/2025	18:40:03,086	3		365,25
			3	365,25
			3	365,25
04/03/2025	18:39:17,328	48		365,25
			48	365,25
			48	365,25
04/03/2025	18:38:46,500	15		365,40
			15	365,40
			15	365,40
04/03/2025	18:38:41,060	8		365,25
			8	365,25
			8	365,25
04/03/2025	18:38:37,414	3		365,30
			3	365,30
			3	365,30
04/03/2025	18:38:25,675	26		365,45
			26	365,45
			26	365,45
04/03/2025	18:38:15,003	1		365,55
			1	365,55
			1	365,55
04/03/2025	18:37:40,448	4		365,20
			4	365,20
			4	365,20
04/03/2025	18:37:29,689	5		365,60
			5	365,60
			5	365,60
04/03/2025	18:37:13,207	50		365,40
			50	365,40
			50	365,40
04/03/2025	18:37:12,746	26		365,40
			26	365,40
			26	365,40
04/03/2025	18:36:58,737	8		365,30
			8	365,30
			8	365,30
04/03/2025	18:36:43,734	7		365,30
			7	365,30
			7	365,30
04/03/2025	18:36:13,704	12		365,40
			12	365,40
			12	365,40
04/03/2025	18:35:56,387	1		365,45
			1	365,45
			1	365,45
04/03/2025	18:35:52,998	2		365,45
			2	365,45
			2	365,45
04/03/2025	18:35:04,574	25		365,35
			6	365,35
			25	365,35
			19	365,35
04/03/2025	18:34:41,750	4		365,20
			4	365,20
			4	365,20
04/03/2025	18:34:33,512	20		365,40
			20	365,40
			20	365,40
04/03/2025	18:34:26,719	1		365,30
			1	365,30
			1	365,30
04/03/2025	18:34:15,607	15		365,55
			15	365,55
			15	365,55
04/03/2025	18:34:04,849	1		365,50
			1	365,50
			1	365,50
04/03/2025	18:33:55,650	6		365,10
			6	365,10
			6	365,10
04/03/2025	18:33:44,685	5		365,40
			5	365,40
			5	365,40
04/03/2025	18:33:40,788	1		365,35
			1	365,35
			1	365,35
04/03/2025	18:33:32,282	14		365,05
			14	365,05
			14	365,05
04/03/2025	18:33:20,284	1		365,30
			1	365,30
			1	365,30
04/03/2025	18:32:58,412	4		365,50
			4	365,50
			4	365,50
04/03/2025	18:32:48,270	15		365,60
			15	365,60
			15	365,60
04/03/2025	18:32:08,122	1		365,65
			1	365,65
			1	365,65
04/03/2025	18:32:05,896	6		365,65
			6	365,65
			6	365,65
04/03/2025	18:32:02,864	6		365,75
			6	365,75
			6	365,75
04/03/2025	18:32:02,007	5		365,90
			5	365,90
			5	365,90
04/03/2025	18:30:49,675	20		366,00
			20	366,00
			10	366,00
			10	366,00
04/03/2025	18:30:33,554	15		366,25
			15	366,25
			15	366,25
04/03/2025	18:29:22,003	10		366,15
			10	366,15
			10	366,15
04/03/2025	18:29:16,784	4		366,15
			4	366,15
			4	366,15
04/03/2025	18:28:59,974	500		366,15
			500	366,15
			500	366,15
04/03/2025	18:28:32,910	20		366,20
			20	366,20
			20	366,20
04/03/2025	18:28:30,576	3		366,15
			3	366,15
			3	366,15
04/03/2025	18:28:15,249	5		366,00
			1	366,00
			4	366,00
			5	366,00
04/03/2025	18:27:57,665	38		365,60
			38	365,60
			38	365,60
04/03/2025	18:27:50,284	4		365,60
			4	365,60
			4	365,60
04/03/2025	18:27:15,981	30		365,80
			30	365,80
			30	365,80
04/03/2025	18:27:09,900	3		365,80
			3	365,80
			3	365,80
04/03/2025	18:26:07,602	6		365,70
			6	365,70
			6	365,70
04/03/2025	18:25:48,271	8		365,45
			8	365,45
			8	365,45
04/03/2025	18:25:26,559	6		365,35
			6	365,35
			6	365,35
04/03/2025	18:25:08,109	1		365,30
			1	365,30
			1	365,30
04/03/2025	18:24:49,694	50		365,15
			50	365,15
			50	365,15
04/03/2025	18:24:27,004	20		365,15
			20	365,15
			20	365,15
04/03/2025	18:22:33,922	3		366,20
			3	366,20
			3	366,20
04/03/2025	18:22:25,007	10		366,10
			10	366,10
			10	366,10
04/03/2025	18:22:20,410	5		366,35
			5	366,35
			5	366,35
04/03/2025	18:22:15,671	25		366,20
			25	366,20
			25	366,20
04/03/2025	18:22:02,844	1		366,10
			1	366,10
			1	366,10
04/03/2025	18:21:38,082	2		366,20
			2	366,20
			2	366,20
04/03/2025	18:21:33,971	30		365,85
			30	365,85
			30	365,85
04/03/2025	18:21:14,012	1		365,80
			1	365,80
			1	365,80
04/03/2025	18:20:52,346	3		365,90
			3	365,90
			3	365,90
04/03/2025	18:20:28,199	3		365,90
			3	365,90
			3	365,90
04/03/2025	18:20:28,127	3		365,90
			3	365,90
			3	365,90
04/03/2025	18:20:12,681	5		365,85
			5	365,85
			5	365,85
04/03/2025	18:18:37,559	3		365,60
			3	365,60
			3	365,60
04/03/2025	18:18:32,895	1		365,90
			1	365,90
			1	365,90
04/03/2025	18:18:06,521	1		365,95
			1	365,95
			1	365,95
04/03/2025	18:17:28,506	15		365,85
			15	365,85
			15	365,85
04/03/2025	18:17:28,400	50		365,90
			50	365,90
			50	365,90
04/03/2025	18:17:12,028	5		365,90
			5	365,90
			5	365,90
04/03/2025	18:17:06,758	25		365,90
			25	365,90
			25	365,90
04/03/2025	18:16:43,430	8		365,75
			8	365,75
			8	365,75
04/03/2025	18:16:27,754	3		365,80
			1	365,80
			3	365,80
			2	365,80
04/03/2025	18:16:00,169	5		365,60
			5	365,60
			5	365,60
04/03/2025	18:15:39,644	8		365,55
			8	365,55
			8	365,55
04/03/2025	18:15:29,800	5		365,50
			5	365,50
			5	365,50
04/03/2025	18:15:21,545	8		365,40
			8	365,40
			8	365,40
04/03/2025	18:15:02,288	8		365,50
			8	365,50
			8	365,50
04/03/2025	18:14:55,008	4		365,80
			4	365,80
			4	365,80
04/03/2025	18:14:51,848	8		365,55
			8	365,55
			8	365,55
04/03/2025	18:14:41,220	14		365,70
			14	365,70
			14	365,70
04/03/2025	18:12:54,162	10		365,75
			10	365,75
			10	365,75
04/03/2025	18:12:37,902	2		365,80
			2	365,80
			2	365,80
04/03/2025	18:12:29,836	3		365,90
			3	365,90
			3	365,90
04/03/2025	18:12:16,914	2		366,10
			2	366,10
			2	366,10
04/03/2025	18:12:10,072	15		366,00
			15	366,00
			15	366,00
04/03/2025	18:12:01,772	3		366,25
			3	366,25
			3	366,25
04/03/2025	18:11:54,172	8		366,20
			8	366,20
			8	366,20
04/03/2025	18:11:53,185	292		365,95
			292	365,95
			292	365,95
04/03/2025	18:11:34,936	2		366,15
			2	366,15
			2	366,15
04/03/2025	18:11:33,821	10		366,15
			10	366,15
			10	366,15
04/03/2025	18:10:57,964	8		365,95
			8	365,95
			8	365,95
04/03/2025	18:09:53,178	10		365,60
			10	365,60
			10	365,60
04/03/2025	18:09:40,309	14		365,70
			14	365,70
			14	365,70
04/03/2025	18:09:34,482	20		365,55
			20	365,55
			20	365,55
04/03/2025	18:09:32,421	1		365,50
			1	365,50
			1	365,50
04/03/2025	18:09:17,837	19		365,45
			19	365,45
			19	365,45
04/03/2025	18:09:16,564	5		365,65
			5	365,65
			5	365,65
04/03/2025	18:09:13,451	3		365,45
			3	365,45
			3	365,45
04/03/2025	18:08:54,495	4		365,70
			4	365,70
			4	365,70
04/03/2025	18:08:25,494	170		365,35
			170	365,35
			170	365,35
04/03/2025	18:07:07,501	3		365,55
			3	365,55
			3	365,55
04/03/2025	18:06:28,732	30		365,90
			30	365,90
			30	365,90
04/03/2025	18:06:03,884	2		365,60
			2	365,60
			2	365,60
04/03/2025	18:05:32,255	3		365,75
			3	365,75
			3	365,75
04/03/2025	18:05:20,586	10		365,55
			10	365,55
			10	365,55
04/03/2025	18:04:36,897	10		365,40
			10	365,40
			10	365,40
04/03/2025	18:04:32,462	5		365,70
			5	365,70
			5	365,70
04/03/2025	18:04:26,316	5		365,70
			5	365,70
			5	365,70
04/03/2025	18:03:43,048	2		365,45
			2	365,45
			2	365,45
04/03/2025	18:03:06,359	1		365,50
			1	365,50
			1	365,50
04/03/2025	18:02:56,501	5		365,35
			5	365,35
			5	365,35
04/03/2025	18:02:50,064	1		365,65
			1	365,65
			1	365,65
04/03/2025	18:01:51,311	5		365,65
			5	365,65
			5	365,65
04/03/2025	18:01:46,720	25		365,70
			25	365,70
			25	365,70
04/03/2025	18:01:07,714	2		365,60
			2	365,60
			2	365,60
04/03/2025	18:00:51,101	3		365,70
			3	365,70
			3	365,70
04/03/2025	18:00:42,011	5		365,50
			5	365,50
			5	365,50
04/03/2025	18:00:41,966	1		365,50
			1	365,50
			1	365,50
04/03/2025	18:00:14,583	10		365,40
			10	365,40
			10	365,40
04/03/2025	17:59:49,743	2		365,45
			2	365,45
			2	365,45
04/03/2025	17:59:49,015	30		365,35
			30	365,35
			30	365,35
04/03/2025	17:59:46,148	25		365,15
			25	365,15
			25	365,15
04/03/2025	17:59:45,557	3		365,15
			3	365,15
			3	365,15
04/03/2025	17:59:23,351	10		365,20
			10	365,20
			10	365,20
04/03/2025	17:59:18,339	1		365,50
			1	365,50
			1	365,50
04/03/2025	17:58:59,797	20		366,00
			20	366,00
			10	366,00
			10	366,00
04/03/2025	17:58:56,137	4		365,90
			4	365,90
			4	365,90
04/03/2025	17:58:51,404	3		365,90
			3	365,90
			3	365,90
04/03/2025	17:58:37,392	10		366,05
			10	366,05
			10	366,05
04/03/2025	17:58:37,005	15		366,05
			15	366,05
			15	366,05
04/03/2025	17:58:27,554	1		366,30
			1	366,30
			1	366,30
04/03/2025	17:58:04,139	5		366,45
			5	366,45
			5	366,45
04/03/2025	17:58:02,534	5		366,45
			5	366,45
			5	366,45
04/03/2025	17:57:50,575	3		366,35
			3	366,35
			3	366,35
04/03/2025	17:57:48,980	50		366,35
			50	366,35
			50	366,35
04/03/2025	17:56:54,188	3		366,25
			3	366,25
			3	366,25
04/03/2025	17:56:44,097	32		366,35
			32	366,35
			32	366,35
04/03/2025	17:56:32,435	10		366,40
			10	366,40
			10	366,40
04/03/2025	17:56:30,261	22		366,30
			22	366,30
			22	366,30
04/03/2025	17:56:19,389	10		366,35
			10	366,35
			10	366,35
04/03/2025	17:56:13,315	5		366,30
			5	366,30
			5	366,30
04/03/2025	17:55:44,326	4		366,05
			4	366,05
			4	366,05
04/03/2025	17:55:33,822	2		366,30
			2	366,30
			2	366,30
04/03/2025	17:55:15,737	10		366,25
			10	366,25
			10	366,25
04/03/2025	17:55:02,219	25		366,30
			25	366,30
			25	366,30
04/03/2025	17:54:37,120	2		365,80
			2	365,80
			2	365,80
04/03/2025	17:54:16,570	12		365,75
			12	365,75
			12	365,75
04/03/2025	17:54:09,090	5		366,00
			5	366,00
			5	366,00
04/03/2025	17:53:26,956	3		366,30
			3	366,30
			3	366,30
04/03/2025	17:53:24,400	64		366,10
			64	366,10
			64	366,10
04/03/2025	17:53:10,630	4		366,30
			4	366,30
			4	366,30
04/03/2025	17:52:36,904	10		365,95
			10	365,95
			10	365,95
04/03/2025	17:52:10,545	5		365,90
			5	365,90
			5	365,90
04/03/2025	17:51:55,482	6		366,00
			6	366,00
			6	366,00
04/03/2025	17:51:46,981	5		366,00
			5	366,00
			5	366,00
04/03/2025	17:51:43,098	9		365,75
			9	365,75
			9	365,75
04/03/2025	17:51:42,569	3		366,00
			3	366,00
			3	366,00
04/03/2025	17:51:14,197	1		366,40
			1	366,40
			1	366,40
04/03/2025	17:51:08,473	2		366,10
			2	366,10
			2	366,10
04/03/2025	17:50:53,483	50		366,25
			50	366,25
			50	366,25
04/03/2025	17:50:40,058	50		366,10
			50	366,10
			50	366,10
04/03/2025	17:50:15,243	5		366,25
			5	366,25
			5	366,25
04/03/2025	17:49:55,868	17		366,30
			17	366,30
			17	366,30
04/03/2025	17:49:42,196	50		366,00
			50	366,00
			50	366,00
04/03/2025	17:49:36,724	15		365,95
			15	365,95
			15	365,95
04/03/2025	17:49:28,481	100		365,70
			100	365,70
			100	365,70
04/03/2025	17:48:49,943	1		365,75
			1	365,75
			1	365,75
04/03/2025	17:48:49,800	3		365,70
			3	365,70
			3	365,70
04/03/2025	17:48:19,336	5		365,95
			5	365,95
			5	365,95
04/03/2025	17:48:13,887	11		365,95
			11	365,95
			11	365,95
04/03/2025	17:48:12,361	10		366,15
			10	366,15
			7	366,15
			3	366,15
04/03/2025	17:47:28,505	6		365,65
			6	365,65
			6	365,65
04/03/2025	17:47:27,223	20		365,90
			20	365,90
			20	365,90
04/03/2025	17:47:24,779	50		365,65
			50	365,65
			50	365,65
04/03/2025	17:47:17,227	15		365,65
			15	365,65
			15	365,65
04/03/2025	17:47:07,251	19		365,65
			19	365,65
			19	365,65
04/03/2025	17:46:47,916	10		365,95
			10	365,95
			10	365,95
04/03/2025	17:46:36,245	29		366,00
			29	366,00
			28	366,00
			1	366,00
04/03/2025	17:46:27,764	20		366,05
			20	366,05
			20	366,05
04/03/2025	17:46:25,261	10		366,20
			10	366,20
			10	366,20
04/03/2025	17:46:20,045	40		366,20
			40	366,20
			40	366,20
04/03/2025	17:45:46,804	3		366,20
			3	366,20
			3	366,20
04/03/2025	17:43:35,166	8		366,20
			8	366,20
			8	366,20
04/03/2025	17:43:19,615	10		366,20
			10	366,20
			10	366,20
04/03/2025	17:43:07,364	1		366,35
			1	366,35
			1	366,35
04/03/2025	17:43:06,281	4		366,35
			4	366,35
			4	366,35
04/03/2025	17:42:41,797	3		366,05
			3	366,05
			3	366,05
04/03/2025	17:42:30,318	1		366,25
			1	366,25
			1	366,25
04/03/2025	17:41:09,887	30		365,95
			30	365,95
			30	365,95
04/03/2025	17:40:38,290	20		366,20
			20	366,20
			20	366,20
04/03/2025	17:40:30,448	5		366,45
			5	366,45
			5	366,45
04/03/2025	17:40:27,877	10		366,05
			10	366,05
			10	366,05
04/03/2025	17:40:24,701	35		366,00
			15	366,00
			20	366,00
			35	366,00
04/03/2025	17:40:24,215	20		365,90
			20	365,90
			20	365,90
04/03/2025	17:40:13,519	5		365,60
			5	365,60
			5	365,60
04/03/2025	17:39:52,873	1		365,95
			1	365,95
			1	365,95
04/03/2025	17:39:21,913	35		366,00
			35	366,00
			35	366,00
04/03/2025	17:39:02,289	3		365,65
			3	365,65
			3	365,65
04/03/2025	17:38:55,604	20		365,65
			20	365,65
			20	365,65
04/03/2025	17:38:15,016	2		365,85
			2	365,85
			2	365,85
04/03/2025	17:38:08,069	1		365,80
			1	365,80
			1	365,80
04/03/2025	17:38:02,607	110		365,95
			110	365,95
			110	365,95
04/03/2025	17:38:01,060	14		365,75
			14	365,75
			14	365,75
04/03/2025	17:37:51,155	14		366,00
			14	366,00
			14	366,00
04/03/2025	17:37:41,932	100		365,95
			100	365,95
			100	365,95
04/03/2025	17:37:32,055	2		365,95
			2	365,95
			2	365,95
04/03/2025	17:37:22,372	2		365,75
			2	365,75
			2	365,75
04/03/2025	17:37:14,939	9		365,75
			9	365,75
			9	365,75
04/03/2025	17:36:58,214	3		365,70
			3	365,70
			3	365,70
04/03/2025	17:36:32,533	8		365,85
			8	365,85
			8	365,85
04/03/2025	17:36:23,489	100		365,80
			100	365,80
			100	365,80
04/03/2025	17:36:21,813	10		365,75
			10	365,75
			10	365,75
04/03/2025	17:36:19,429	5		365,80
			5	365,80
			5	365,80
04/03/2025	17:36:14,981	20		365,55
			20	365,55
			20	365,55
04/03/2025	17:36:10,184	30		365,40
			30	365,40
			30	365,40
04/03/2025	17:36:10,021	2		365,40
			2	365,40
			2	365,40
04/03/2025	17:35:42,238	2		365,45
			2	365,45
			2	365,45
04/03/2025	17:35:36,911	10		365,40
			10	365,40
			10	365,40
04/03/2025	17:35:27,623	1		365,65
			1	365,65
			1	365,65
04/03/2025	17:35:18,425	4		365,40
			4	365,40
			4	365,40
04/03/2025	17:35:11,163	1		365,60
			1	365,60
			1	365,60
04/03/2025	17:34:53,865	8		365,55
			8	365,55
			8	365,55
04/03/2025	17:34:38,629	25		365,80
			25	365,80
			25	365,80
04/03/2025	17:33:45,403	3		365,75
			3	365,75
			3	365,75
04/03/2025	17:33:39,497	15		365,60
			15	365,60
			15	365,60
04/03/2025	17:33:27,861	10		365,65
			10	365,65
			10	365,65
04/03/2025	17:33:25,250	11		365,35
			11	365,35
			11	365,35
04/03/2025	17:33:00,312	54		365,70
			54	365,70
			54	365,70
04/03/2025	17:32:56,600	20		365,50
			20	365,50
			20	365,50
04/03/2025	17:32:36,722	6		365,75
			6	365,75
			6	365,75
04/03/2025	17:32:12,293	5		365,30
			5	365,30
			5	365,30
04/03/2025	17:31:56,171	10		365,35
			10	365,35
			10	365,35
04/03/2025	17:31:47,054	56		365,05
			56	365,05
			56	365,05
04/03/2025	17:31:41,782	25		365,00
			25	365,00
			25	365,00
04/03/2025	17:31:29,199	3		365,10
			3	365,10
			3	365,10
04/03/2025	17:31:25,383	10		365,30
			10	365,30
			10	365,30
04/03/2025	17:30:35,434	20		365,25
			20	365,25
			20	365,25
04/03/2025	17:30:08,050	20		365,15
			20	365,15
			20	365,15
04/03/2025	17:29:48,500	5		364,25
			5	364,25
			5	364,25
04/03/2025	17:29:45,339	10		364,30
			10	364,30
			10	364,30
04/03/2025	17:29:20,707	5		364,35
			5	364,35
			5	364,35
04/03/2025	17:29:20,613	14		364,50
			14	364,50
			14	364,50
04/03/2025	17:29:07,769	5		364,65
			5	364,65
			5	364,65
04/03/2025	17:29:06,992	3		364,55
			3	364,55
			3	364,55
04/03/2025	17:29:04,127	40		364,55
			40	364,55
			40	364,55
04/03/2025	17:29:03,903	1		364,60
			1	364,60
			1	364,60
04/03/2025	17:29:02,267	15		364,75
			15	364,75
			15	364,75
04/03/2025	17:28:59,440	1		364,75
			1	364,75
			1	364,75
04/03/2025	17:28:57,514	53		364,60
			53	364,60
			53	364,60
04/03/2025	17:28:27,347	5		364,70
			5	364,70
			5	364,70
04/03/2025	17:28:26,953	14		364,90
			14	364,90
			14	364,90
04/03/2025	17:28:16,024	3		364,75
			3	364,75
			3	364,75
04/03/2025	17:28:12,799	6		364,75
			6	364,75
			6	364,75
04/03/2025	17:27:50,085	9		364,85
			9	364,85
			9	364,85
04/03/2025	17:27:48,417	50		364,85
			50	364,85
			50	364,85
04/03/2025	17:27:44,011	20		364,80
			20	364,80
			20	364,80
04/03/2025	17:27:34,333	7		364,95
			7	364,95
			7	364,95
04/03/2025	17:27:34,110	10		365,05
			10	365,05
			10	365,05
04/03/2025	17:27:15,141	8		365,15
			8	365,15
			8	365,15
04/03/2025	17:26:46,663	2		365,30
			2	365,30
			2	365,30
04/03/2025	17:26:32,215	15		364,80
			15	364,80
			15	364,80
04/03/2025	17:26:25,004	30		364,70
			30	364,70
			30	364,70
04/03/2025	17:26:23,948	10		364,70
			10	364,70
			10	364,70
04/03/2025	17:26:09,387	1		364,95
			1	364,95
			1	364,95
04/03/2025	17:26:07,158	1		364,95
			1	364,95
			1	364,95
04/03/2025	17:25:53,354	10		364,80
			10	364,80
			10	364,80
04/03/2025	17:25:30,114	1		364,75
			1	364,75
			1	364,75
04/03/2025	17:25:25,945	12		364,70
			6	364,70
			6	364,70
			12	364,70
04/03/2025	17:25:23,008	2		364,70
			2	364,70
			2	364,70
04/03/2025	17:25:18,038	6		364,85
			6	364,85
			6	364,85
04/03/2025	17:25:13,801	10		364,85
			10	364,85
			10	364,85
04/03/2025	17:24:12,132	20		364,80
			20	364,80
			20	364,80

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
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 142,00
Vente: 1 143,00
Volume: 215 798
-2,97%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/03/2025 @ 18:58:58

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