Tradegate Exchange

Microsoft Corp.

5448

4309

398,90

Date	Heure	Volume	Volume de transactions	Cours
30/01/2025	18:39:31,891	5		398,90
			5	398,90
			5	398,90
30/01/2025	18:39:31,713	5		398,70
			5	398,70
			5	398,70
30/01/2025	18:39:26,151	100		398,90
			100	398,90
			100	398,90
30/01/2025	18:38:55,140	7		398,80
			7	398,80
			7	398,80
30/01/2025	18:38:27,946	10		398,65
			10	398,65
			10	398,65
30/01/2025	18:38:25,224	10		398,75
			10	398,75
			10	398,75
30/01/2025	18:38:21,290	52		398,55
			52	398,55
			52	398,55
30/01/2025	18:38:20,126	3		398,70
			3	398,70
			3	398,70
30/01/2025	18:38:17,521	500		398,70
			500	398,70
			500	398,70
30/01/2025	18:38:15,213	20		398,70
			20	398,70
			20	398,70
30/01/2025	18:38:06,597	5		398,70
			5	398,70
			5	398,70
30/01/2025	18:37:57,082	125		398,75
			125	398,75
			125	398,75
30/01/2025	18:37:56,914	5		398,75
			5	398,75
			5	398,75
30/01/2025	18:37:48,175	3		398,65
			3	398,65
			3	398,65
30/01/2025	18:37:45,147	50		398,65
			50	398,65
			50	398,65
30/01/2025	18:37:42,961	25		398,75
			25	398,75
			25	398,75
30/01/2025	18:37:41,047	3		398,75
			3	398,75
			3	398,75
30/01/2025	18:37:38,004	50		398,75
			50	398,75
			50	398,75
30/01/2025	18:37:20,994	45		398,80
			45	398,80
			45	398,80
30/01/2025	18:37:19,909	1		398,80
			1	398,80
			1	398,80
30/01/2025	18:37:07,987	50		398,75
			50	398,75
			50	398,75
30/01/2025	18:37:06,879	40		398,75
			40	398,75
			40	398,75
30/01/2025	18:37:04,140	5		398,75
			5	398,75
			5	398,75
30/01/2025	18:37:03,119	3		398,70
			3	398,70
			3	398,70
30/01/2025	18:36:59,879	50		398,70
			50	398,70
			50	398,70
30/01/2025	18:36:53,924	1		398,60
			1	398,60
			1	398,60
30/01/2025	18:36:48,348	5		398,55
			5	398,55
			5	398,55
30/01/2025	18:36:41,886	20		398,65
			20	398,65
			20	398,65
30/01/2025	18:36:37,031	3		398,65
			3	398,65
			3	398,65
30/01/2025	18:36:18,342	3		398,80
			3	398,80
			3	398,80
30/01/2025	18:36:14,939	8		398,55
			8	398,55
			8	398,55
30/01/2025	18:36:11,953	4		398,75
			4	398,75
			4	398,75
30/01/2025	18:36:08,200	10		398,80
			10	398,80
			10	398,80
30/01/2025	18:36:05,789	5		398,85
			5	398,85
			5	398,85
30/01/2025	18:36:01,455	50		399,00
			50	399,00
			50	399,00
30/01/2025	18:35:48,747	12		399,05
			12	399,05
			12	399,05
30/01/2025	18:35:42,411	16		399,15
			16	399,15
			16	399,15
30/01/2025	18:35:31,046	25		399,00
			25	399,00
			25	399,00
30/01/2025	18:35:24,993	5		399,00
			5	399,00
			5	399,00
30/01/2025	18:35:24,447	6		399,00
			6	399,00
			6	399,00
30/01/2025	18:35:10,605	3		398,55
			3	398,55
			3	398,55
30/01/2025	18:35:02,408	15		398,70
			15	398,70
			15	398,70
30/01/2025	18:35:02,295	5		398,70
			5	398,70
			5	398,70
30/01/2025	18:35:01,230	3		398,75
			3	398,75
			3	398,75
30/01/2025	18:34:44,940	12		398,80
			12	398,80
			12	398,80
30/01/2025	18:34:34,340	3		398,75
			3	398,75
			3	398,75
30/01/2025	18:34:29,736	6		398,75
			6	398,75
			6	398,75
30/01/2025	18:34:28,431	28		398,50
			28	398,50
			28	398,50
30/01/2025	18:34:25,052	5		398,80
			5	398,80
			5	398,80
30/01/2025	18:34:10,287	75		398,75
			75	398,75
			75	398,75
30/01/2025	18:33:47,653	3		398,60
			3	398,60
			3	398,60
30/01/2025	18:33:47,025	9		398,60
			9	398,60
			9	398,60
30/01/2025	18:33:39,064	5		398,25
			5	398,25
			5	398,25
30/01/2025	18:33:36,408	125		398,50
			125	398,50
			125	398,50
30/01/2025	18:33:25,526	10		398,50
			10	398,50
			10	398,50
30/01/2025	18:33:23,955	4		398,20
			4	398,20
			4	398,20
30/01/2025	18:33:21,018	65		398,20
			65	398,20
			65	398,20
30/01/2025	18:32:57,751	13		398,20
			13	398,20
			13	398,20
30/01/2025	18:32:56,074	10		398,20
			10	398,20
			10	398,20
30/01/2025	18:32:55,833	30		398,20
			30	398,20
			30	398,20
30/01/2025	18:32:55,769	5		398,20
			5	398,20
			5	398,20
30/01/2025	18:32:55,537	500		398,20
			500	398,20
			500	398,20
30/01/2025	18:32:42,707	10		398,10
			10	398,10
			10	398,10
30/01/2025	18:32:31,783	154		398,25
			154	398,25
			154	398,25
30/01/2025	18:32:19,839	38		398,50
			38	398,50
			38	398,50
30/01/2025	18:32:03,823	200		398,50
			200	398,50
			200	398,50
30/01/2025	18:31:54,311	15		398,40
			15	398,40
			15	398,40
30/01/2025	18:31:50,958	5		398,35
			5	398,35
			5	398,35
30/01/2025	18:31:47,870	14		398,45
			14	398,45
			14	398,45
30/01/2025	18:31:42,639	15		398,20
			15	398,20
			3	398,20
			12	398,20
30/01/2025	18:31:36,137	6		398,45
			6	398,45
			6	398,45
30/01/2025	18:31:35,600	7		398,45
			7	398,45
			7	398,45
30/01/2025	18:31:35,139	6		398,45
			6	398,45
			6	398,45
30/01/2025	18:30:44,789	3		398,05
			3	398,05
			3	398,05
30/01/2025	18:30:33,072	5		398,20
			5	398,20
			5	398,20
30/01/2025	18:30:26,567	10		398,20
			10	398,20
			10	398,20
30/01/2025	18:30:16,477	100		398,10
			50	398,10
			50	398,10
			100	398,10
30/01/2025	18:30:15,948	1		398,20
			1	398,20
			1	398,20
30/01/2025	18:30:06,694	12		398,20
			12	398,20
			12	398,20
30/01/2025	18:30:03,710	1		398,05
			1	398,05
			1	398,05
30/01/2025	18:29:48,707	50		398,25
			50	398,25
			50	398,25
30/01/2025	18:29:38,549	2		398,30
			2	398,30
			2	398,30
30/01/2025	18:29:35,457	3		398,30
			3	398,30
			3	398,30
30/01/2025	18:29:29,510	10		398,35
			10	398,35
			10	398,35
30/01/2025	18:29:08,369	375		398,50
			375	398,50
			375	398,50
30/01/2025	18:29:04,482	15		398,50
			15	398,50
			15	398,50
30/01/2025	18:28:54,782	7		398,55
			7	398,55
			7	398,55
30/01/2025	18:28:44,670	3		398,75
			3	398,75
			3	398,75
30/01/2025	18:28:29,476	3		398,60
			3	398,60
			3	398,60
30/01/2025	18:28:14,012	4		398,40
			4	398,40
			4	398,40
30/01/2025	18:28:00,938	11		398,25
			11	398,25
			11	398,25
30/01/2025	18:27:58,989	15		398,35
			15	398,35
			15	398,35
30/01/2025	18:27:51,842	2		398,40
			2	398,40
			2	398,40
30/01/2025	18:27:48,326	5		398,15
			5	398,15
			5	398,15
30/01/2025	18:27:47,291	300		398,35
			300	398,35
			300	398,35
30/01/2025	18:27:41,675	10		398,40
			10	398,40
			10	398,40
30/01/2025	18:27:20,705	2		398,30
			2	398,30
			2	398,30
30/01/2025	18:27:17,931	2		398,30
			2	398,30
			2	398,30
30/01/2025	18:27:02,968	5		398,25
			5	398,25
			5	398,25
30/01/2025	18:26:59,205	2		398,25
			2	398,25
			2	398,25
30/01/2025	18:26:56,771	5		398,30
			5	398,30
			5	398,30
30/01/2025	18:26:53,812	6		398,15
			6	398,15
			6	398,15
30/01/2025	18:26:44,925	15		398,30
			15	398,30
			15	398,30
30/01/2025	18:26:41,712	21		398,25
			21	398,25
			21	398,25
30/01/2025	18:26:40,728	45		397,95
			45	397,95
			10	397,95
			30	397,95
			5	397,95
30/01/2025	18:26:04,328	12		398,15
			12	398,15
			12	398,15
30/01/2025	18:25:22,986	5		398,30
			5	398,30
			5	398,30
30/01/2025	18:25:19,559	1		398,25
			1	398,25
			1	398,25
30/01/2025	18:24:55,238	10		398,20
			10	398,20
			10	398,20
30/01/2025	18:24:49,316	5		398,20
			5	398,20
			5	398,20
30/01/2025	18:24:37,607	15		397,95
			13	397,95
			2	397,95
			15	397,95
30/01/2025	18:24:15,893	8		398,10
			8	398,10
			8	398,10
30/01/2025	18:24:12,283	20		398,15
			20	398,15
			20	398,15
30/01/2025	18:24:00,547	10		398,20
			10	398,20
			10	398,20
30/01/2025	18:23:54,543	3		398,10
			3	398,10
			3	398,10
30/01/2025	18:23:46,728	6		398,10
			6	398,10
			6	398,10
30/01/2025	18:23:41,034	3		398,10
			3	398,10
			3	398,10
30/01/2025	18:23:38,836	20		398,15
			20	398,15
			20	398,15
30/01/2025	18:23:29,893	47		397,75
			47	397,75
			47	397,75
30/01/2025	18:23:28,529	2		397,75
			2	397,75
			2	397,75
30/01/2025	18:23:11,126	5		397,90
			5	397,90
			5	397,90
30/01/2025	18:23:06,742	6		397,95
			6	397,95
			6	397,95
30/01/2025	18:23:03,023	149		398,00
			6	398,00
			2	398,00
			5	398,00
			27	398,00
			149	398,00
			10	398,00
			1	398,00
			6	398,00
			30	398,00
			20	398,00
			10	398,00
			30	398,00
			2	398,00
30/01/2025	18:22:52,840	5		398,10
			5	398,10
			5	398,10
30/01/2025	18:22:44,277	10		398,05
			10	398,05
			10	398,05
30/01/2025	18:22:35,789	5		398,10
			5	398,10
			5	398,10
30/01/2025	18:22:35,713	2		398,10
			2	398,10
			2	398,10
30/01/2025	18:22:30,957	8		398,15
			8	398,15
			8	398,15
30/01/2025	18:22:05,557	2		398,15
			2	398,15
			2	398,15
30/01/2025	18:21:58,380	75		398,15
			75	398,15
			75	398,15
30/01/2025	18:21:54,584	41		398,35
			41	398,35
			41	398,35
30/01/2025	18:21:48,308	20		398,35
			20	398,35
			20	398,35
30/01/2025	18:21:42,651	15		398,35
			15	398,35
			15	398,35
30/01/2025	18:21:39,232	5		398,35
			5	398,35
			5	398,35
30/01/2025	18:21:34,638	7		398,35
			7	398,35
			7	398,35
30/01/2025	18:21:34,191	8		398,35
			8	398,35
			8	398,35
30/01/2025	18:21:29,383	3		398,40
			3	398,40
			3	398,40
30/01/2025	18:21:23,092	1		398,45
			1	398,45
			1	398,45
30/01/2025	18:21:21,116	8		398,45
			8	398,45
			8	398,45
30/01/2025	18:21:17,753	1		398,45
			1	398,45
			1	398,45
30/01/2025	18:21:09,074	25		398,30
			25	398,30
			25	398,30
30/01/2025	18:21:02,780	90		398,25
			90	398,25
			90	398,25
30/01/2025	18:21:02,551	5		398,20
			5	398,20
			5	398,20
30/01/2025	18:21:01,481	12		398,30
			12	398,30
			12	398,30
30/01/2025	18:20:56,721	5		398,30
			5	398,30
			5	398,30
30/01/2025	18:20:55,013	500		398,30
			500	398,30
			500	398,30
30/01/2025	18:20:45,270	3		398,35
			3	398,35
			3	398,35
30/01/2025	18:20:38,254	60		398,35
			60	398,35
			60	398,35
30/01/2025	18:20:35,766	20		398,35
			20	398,35
			20	398,35
30/01/2025	18:20:32,646	25		398,30
			25	398,30
			25	398,30
30/01/2025	18:20:24,190	2		398,40
			2	398,40
			2	398,40
30/01/2025	18:20:22,653	2		398,50
			2	398,50
			2	398,50
30/01/2025	18:20:20,418	1		398,50
			1	398,50
			1	398,50
30/01/2025	18:20:17,265	260		398,50
			5	398,50
			260	398,50
			5	398,50
			250	398,50
30/01/2025	18:20:13,751	1		398,65
			1	398,65
			1	398,65
30/01/2025	18:20:10,059	1		398,80
			1	398,80
			1	398,80
30/01/2025	18:20:04,851	10		398,80
			10	398,80
			10	398,80
30/01/2025	18:19:56,237	20		398,55
			20	398,55
			20	398,55
30/01/2025	18:19:36,702	10		398,55
			10	398,55
			10	398,55
30/01/2025	18:19:21,071	20		398,75
			20	398,75
			20	398,75
30/01/2025	18:19:13,375	2		398,75
			2	398,75
			2	398,75
30/01/2025	18:19:11,866	5		398,75
			5	398,75
			5	398,75
30/01/2025	18:19:10,315	1		398,70
			1	398,70
			1	398,70
30/01/2025	18:19:05,220	7		398,90
			7	398,90
			7	398,90
30/01/2025	18:19:03,675	3		398,75
			3	398,75
			3	398,75
30/01/2025	18:19:00,203	13		398,90
			13	398,90
			13	398,90
30/01/2025	18:18:59,832	10		398,90
			10	398,90
			10	398,90
30/01/2025	18:18:56,849	13		399,15
			13	399,15
			13	399,15
30/01/2025	18:18:37,875	3		398,95
			3	398,95
			3	398,95
30/01/2025	18:18:31,784	15		399,15
			15	399,15
			15	399,15
30/01/2025	18:18:19,962	8		399,00
			8	399,00
			8	399,00
30/01/2025	18:18:13,148	3		399,25
			3	399,25
			3	399,25
30/01/2025	18:18:00,328	5		399,05
			5	399,05
			5	399,05
30/01/2025	18:17:39,543	10		398,90
			10	398,90
			10	398,90
30/01/2025	18:17:33,211	3		398,90
			3	398,90
			3	398,90
30/01/2025	18:17:25,873	5		398,90
			5	398,90
			5	398,90
30/01/2025	18:17:07,077	4		399,10
			4	399,10
			4	399,10
30/01/2025	18:16:52,973	2		399,05
			2	399,05
			2	399,05
30/01/2025	18:16:52,855	2		399,05
			2	399,05
			2	399,05
30/01/2025	18:16:50,142	6		399,15
			6	399,15
			6	399,15
30/01/2025	18:16:38,258	3		399,15
			3	399,15
			3	399,15
30/01/2025	18:16:37,340	10		399,20
			10	399,20
			10	399,20
30/01/2025	18:16:21,208	4		399,30
			4	399,30
			4	399,30
30/01/2025	18:16:16,876	5		399,30
			5	399,30
			5	399,30
30/01/2025	18:16:15,429	5		399,35
			5	399,35
			5	399,35
30/01/2025	18:16:11,875	65		399,35
			65	399,35
			65	399,35
30/01/2025	18:16:10,371	3		399,35
			3	399,35
			3	399,35
30/01/2025	18:15:57,310	3		399,35
			3	399,35
			3	399,35
30/01/2025	18:15:45,394	10		399,15
			10	399,15
			10	399,15
30/01/2025	18:15:44,087	30		399,15
			30	399,15
			30	399,15
30/01/2025	18:15:38,863	30		399,15
			30	399,15
			30	399,15
30/01/2025	18:15:16,555	5		399,15
			5	399,15
			5	399,15
30/01/2025	18:15:14,462	1		399,15
			1	399,15
			1	399,15
30/01/2025	18:15:14,218	2		399,15
			2	399,15
			2	399,15
30/01/2025	18:14:25,822	10		398,75
			10	398,75
			10	398,75
30/01/2025	18:14:24,896	75		399,00
			4	399,00
			75	399,00
			16	399,00
			5	399,00
			50	399,00
30/01/2025	18:14:22,819	300		399,05
			300	399,05
			300	399,05
30/01/2025	18:14:17,465	2		399,20
			2	399,20
			2	399,20
30/01/2025	18:14:07,876	9		399,45
			9	399,45
			9	399,45
30/01/2025	18:14:07,103	20		399,50
			5	399,50
			20	399,50
			15	399,50
30/01/2025	18:14:06,222	25		399,60
			25	399,60
			25	399,60
30/01/2025	18:14:02,106	3		399,65
			3	399,65
			3	399,65
30/01/2025	18:13:59,008	10		399,60
			10	399,60
			10	399,60
30/01/2025	18:13:42,018	3		399,80
			3	399,80
			3	399,80
30/01/2025	18:13:34,779	2		399,85
			2	399,85
			2	399,85
30/01/2025	18:13:33,126	5		399,90
			5	399,90
			5	399,90
30/01/2025	18:13:31,538	250		399,90
			250	399,90
			250	399,90
30/01/2025	18:13:25,075	2		399,95
			2	399,95
			2	399,95
30/01/2025	18:13:16,748	5		400,10
			5	400,10
			5	400,10
30/01/2025	18:13:15,404	2		400,10
			2	400,10
			2	400,10
30/01/2025	18:12:55,153	25		400,10
			25	400,10
			25	400,10
30/01/2025	18:12:48,613	3		400,25
			3	400,25
			3	400,25
30/01/2025	18:12:43,468	5		400,25
			5	400,25
			5	400,25
30/01/2025	18:12:15,796	90		400,10
			90	400,10
			90	400,10
30/01/2025	18:12:13,843	2		399,95
			2	399,95
			2	399,95
30/01/2025	18:12:12,199	1		400,10
			1	400,10
			1	400,10
30/01/2025	18:12:08,081	8		400,10
			8	400,10
			8	400,10
30/01/2025	18:12:05,038	14		400,00
			9	400,00
			14	400,00
			5	400,00
30/01/2025	18:12:03,656	10		400,10
			10	400,10
			10	400,10
30/01/2025	18:11:55,432	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:11:53,092	8		400,30
			8	400,30
			8	400,30
30/01/2025	18:11:50,582	3		400,05
			3	400,05
			3	400,05
30/01/2025	18:11:48,063	5		400,35
			5	400,35
			5	400,35
30/01/2025	18:11:45,633	12		400,30
			12	400,30
			12	400,30
30/01/2025	18:11:43,657	4		400,40
			4	400,40
			4	400,40
30/01/2025	18:11:38,746	23		400,40
			23	400,40
			23	400,40
30/01/2025	18:11:31,660	15		400,35
			15	400,35
			15	400,35
30/01/2025	18:11:25,824	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:11:04,126	15		400,25
			15	400,25
			15	400,25
30/01/2025	18:11:04,049	15		400,50
			15	400,50
			15	400,50
30/01/2025	18:11:03,288	105		400,25
			100	400,25
			105	400,25
			5	400,25
30/01/2025	18:10:58,115	5		400,45
			5	400,45
			5	400,45
30/01/2025	18:10:56,851	4		400,60
			4	400,60
			4	400,60
30/01/2025	18:10:54,974	24		400,70
			24	400,70
			24	400,70
30/01/2025	18:10:50,893	25		400,70
			25	400,70
			25	400,70
30/01/2025	18:10:40,176	3		400,05
			3	400,05
			3	400,05
30/01/2025	18:10:39,923	300		400,35
			300	400,35
			300	400,35
30/01/2025	18:10:33,139	60		399,90
			8	399,90
			21	399,90
			60	399,90
			12	399,90
			2	399,90
			6	399,90
			11	399,90
30/01/2025	18:10:32,290	15		400,15
			15	400,15
			15	400,15
30/01/2025	18:10:31,888	5		399,95
			5	399,95
			4	399,95
			1	399,95
30/01/2025	18:10:26,402	15		400,15
			15	400,15
			15	400,15
30/01/2025	18:10:25,407	7		400,35
			7	400,35
			7	400,35
30/01/2025	18:10:24,868	15		400,25
			15	400,25
			15	400,25
30/01/2025	18:10:24,750	10		400,30
			10	400,30
			10	400,30
30/01/2025	18:10:13,373	1		400,40
			1	400,40
			1	400,40
30/01/2025	18:10:11,836	10		400,10
			10	400,10
			5	400,10
			5	400,10
30/01/2025	18:10:06,655	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:10:06,007	16		400,30
			16	400,30
			16	400,30
30/01/2025	18:10:05,683	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:10:03,935	2		400,35
			2	400,35
			2	400,35
30/01/2025	18:10:03,596	15		400,35
			15	400,35
			15	400,35
30/01/2025	18:10:03,521	4		400,35
			4	400,35
			4	400,35
30/01/2025	18:09:48,121	12		400,30
			12	400,30
			12	400,30
30/01/2025	18:09:34,448	5		400,25
			5	400,25
			5	400,25
30/01/2025	18:09:30,761	75		400,25
			75	400,25
			75	400,25
30/01/2025	18:09:18,739	20		400,15
			20	400,15
			20	400,15
30/01/2025	18:09:17,877	10		400,15
			10	400,15
			10	400,15
30/01/2025	18:09:06,087	2		400,15
			2	400,15
			2	400,15
30/01/2025	18:09:01,493	10		400,20
			10	400,20
			10	400,20
30/01/2025	18:08:58,347	2		400,25
			2	400,25
			2	400,25
30/01/2025	18:08:35,339	1		399,95
			1	399,95
			1	399,95
30/01/2025	18:08:33,180	3		399,95
			3	399,95
			3	399,95
30/01/2025	18:08:29,474	3		399,95
			3	399,95
			3	399,95
30/01/2025	18:08:22,456	10		400,00
			5	400,00
			10	400,00
			5	400,00
30/01/2025	18:08:22,377	4		400,00
			4	400,00
			4	400,00
30/01/2025	18:08:13,120	4		399,90
			4	399,90
			4	399,90
30/01/2025	18:08:12,104	8		399,90
			8	399,90
			8	399,90
30/01/2025	18:08:04,326	80		399,95
			80	399,95
			80	399,95
30/01/2025	18:07:42,052	5		399,95
			5	399,95
			5	399,95
30/01/2025	18:07:36,476	20		399,85
			20	399,85
			20	399,85
30/01/2025	18:07:29,136	3		399,90
			3	399,90
			3	399,90
30/01/2025	18:07:23,927	5		399,90
			5	399,90
			5	399,90
30/01/2025	18:07:23,789	10		399,95
			10	399,95
			10	399,95
30/01/2025	18:07:21,292	4		399,95
			4	399,95
			4	399,95
30/01/2025	18:07:17,900	3		399,85
			3	399,85
			3	399,85
30/01/2025	18:07:14,940	6		399,80
			6	399,80
			6	399,80
30/01/2025	18:07:05,077	250		399,80
			250	399,80
			250	399,80
30/01/2025	18:06:59,948	12		399,80
			12	399,80
			12	399,80
30/01/2025	18:06:43,489	3		399,60
			3	399,60
			3	399,60
30/01/2025	18:06:26,161	20		399,70
			20	399,70
			20	399,70
30/01/2025	18:06:22,978	1		399,50
			1	399,50
			1	399,50
30/01/2025	18:06:14,225	2		399,60
			2	399,60
			2	399,60
30/01/2025	18:05:59,674	4		399,65
			4	399,65
			4	399,65
30/01/2025	18:05:33,214	5		399,70
			5	399,70
			5	399,70
30/01/2025	18:05:29,374	5		399,70
			5	399,70
			5	399,70
30/01/2025	18:05:26,961	11		399,40
			11	399,40
			11	399,40
30/01/2025	18:05:23,975	20		399,60
			20	399,60
			20	399,60
30/01/2025	18:05:07,158	5		399,65
			5	399,65
			5	399,65
30/01/2025	18:05:05,261	50		399,60
			50	399,60
			50	399,60
30/01/2025	18:04:55,636	10		399,65
			10	399,65
			10	399,65
30/01/2025	18:04:53,951	10		399,75
			10	399,75
			10	399,75
30/01/2025	18:04:26,561	2		399,75
			2	399,75
			2	399,75
30/01/2025	18:04:17,467	4		399,50
			4	399,50
			4	399,50
30/01/2025	18:04:17,394	2		399,75
			2	399,75
			2	399,75
30/01/2025	18:04:10,998	600		399,75
			600	399,75
			600	399,75
30/01/2025	18:04:04,473	4		399,75
			4	399,75
			4	399,75
30/01/2025	18:03:59,711	10		399,70
			10	399,70
			10	399,70
30/01/2025	18:03:34,697	6		399,60
			6	399,60
			6	399,60
30/01/2025	18:03:33,720	5		399,50
			5	399,50
			5	399,50
30/01/2025	18:03:30,784	13		399,40
			13	399,40
			13	399,40
30/01/2025	18:03:17,292	3		399,50
			3	399,50
			3	399,50
30/01/2025	18:03:16,912	3		399,50
			3	399,50
			3	399,50
30/01/2025	18:03:12,930	10		399,50
			10	399,50
			10	399,50
30/01/2025	18:03:12,735	10		399,60
			10	399,60
			10	399,60
30/01/2025	18:03:00,850	5		399,60
			5	399,60
			5	399,60
30/01/2025	18:02:49,846	5		399,25
			5	399,25
			5	399,25
30/01/2025	18:02:37,331	7		399,15
			7	399,15
			7	399,15
30/01/2025	18:02:36,635	1		398,90
			1	398,90
			1	398,90
30/01/2025	18:02:17,904	5		399,00
			5	399,00
			5	399,00
30/01/2025	18:02:17,379	100		399,00
			100	399,00
			100	399,00
30/01/2025	18:02:08,435	6		399,00
			6	399,00
			6	399,00
30/01/2025	18:02:06,107	8		399,00
			8	399,00
			8	399,00
30/01/2025	18:01:59,685	20		399,00
			20	399,00
			20	399,00
30/01/2025	18:01:56,222	5		399,00
			5	399,00
			5	399,00
30/01/2025	18:01:37,029	2		398,90
			2	398,90
			2	398,90
30/01/2025	18:01:36,730	1		398,90
			1	398,90
			1	398,90
30/01/2025	18:01:34,275	100		398,95
			100	398,95
			100	398,95
30/01/2025	18:01:32,895	5		398,95
			5	398,95
			5	398,95
30/01/2025	18:01:23,875	14		398,75
			14	398,75
			14	398,75
30/01/2025	18:01:18,725	5		398,90
			5	398,90
			5	398,90
30/01/2025	18:01:10,010	7		398,95
			7	398,95
			7	398,95
30/01/2025	18:01:07,270	10		398,95
			10	398,95
			10	398,95
30/01/2025	18:01:06,874	1		398,95
			1	398,95
			1	398,95

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 CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 114,84 / Vente: 114,90
Volume: 862 394
-3,22%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/01/2025 @ 18:39:32

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