Tradegate Exchange

Microsoft Corp.

2654

2101

367,70

Date	Heure	Volume	Volume de transactions	Cours
04/03/2025	15:46:48,460	2		367,70
			2	367,70
			2	367,70
04/03/2025	15:46:31,738	30		367,80
			30	367,80
			30	367,80
04/03/2025	15:46:29,355	200		368,00
			4	368,00
			4	368,00
			25	368,00
			20	368,00
			6	368,00
			141	368,00
			200	368,00
04/03/2025	15:46:22,061	2		367,95
			2	367,95
			2	367,95
04/03/2025	15:44:35,199	6		367,65
			6	367,65
			6	367,65
04/03/2025	15:44:28,617	10		367,75
			10	367,75
			10	367,75
04/03/2025	15:44:26,460	5		368,10
			5	368,10
			2	368,10
			3	368,10
04/03/2025	15:44:22,502	39		367,80
			39	367,80
			39	367,80
04/03/2025	15:44:15,912	245		367,50
			120	367,50
			245	367,50
			125	367,50
04/03/2025	15:44:13,000	453		367,05
			453	367,05
			453	367,05
04/03/2025	15:43:54,053	1		366,80
			1	366,80
			1	366,80
04/03/2025	15:43:32,577	10		366,45
			10	366,45
			10	366,45
04/03/2025	15:43:18,066	6		366,20
			6	366,20
			6	366,20
04/03/2025	15:43:13,308	25		366,10
			25	366,10
			25	366,10
04/03/2025	15:43:10,612	1		366,55
			1	366,55
			1	366,55
04/03/2025	15:43:08,233	10		366,25
			10	366,25
			10	366,25
04/03/2025	15:43:02,373	9		366,05
			9	366,05
			9	366,05
04/03/2025	15:42:29,307	5		366,10
			5	366,10
			5	366,10
04/03/2025	15:42:15,344	10		366,00
			10	366,00
			10	366,00
04/03/2025	15:41:52,834	30		366,45
			30	366,45
			30	366,45
04/03/2025	15:41:32,784	1		366,15
			1	366,15
			1	366,15
04/03/2025	15:41:05,876	20		366,50
			20	366,50
			20	366,50
04/03/2025	15:40:53,419	13		366,90
			13	366,90
			13	366,90
04/03/2025	15:40:49,565	1		366,65
			1	366,65
			1	366,65
04/03/2025	15:40:36,673	2		367,15
			2	367,15
			2	367,15
04/03/2025	15:40:36,201	5		367,00
			5	367,00
			5	367,00
04/03/2025	15:40:30,137	1		367,10
			1	367,10
			1	367,10
04/03/2025	15:40:26,282	7		367,00
			7	367,00
			7	367,00
04/03/2025	15:40:16,099	8		366,90
			8	366,90
			8	366,90
04/03/2025	15:40:10,325	2		366,50
			2	366,50
			2	366,50
04/03/2025	15:40:04,581	8		366,30
			8	366,30
			8	366,30
04/03/2025	15:39:48,220	3		366,70
			3	366,70
			3	366,70
04/03/2025	15:39:45,616	2		366,45
			2	366,45
			2	366,45
04/03/2025	15:39:35,277	3		367,00
			3	367,00
			3	367,00
04/03/2025	15:39:27,701	11		366,65
			11	366,65
			11	366,65
04/03/2025	15:39:13,797	10		366,45
			10	366,45
			10	366,45
04/03/2025	15:39:07,382	75		367,05
			75	367,05
			75	367,05
04/03/2025	15:39:06,995	20		367,00
			20	367,00
			20	367,00
04/03/2025	15:38:50,176	3		367,10
			3	367,10
			3	367,10
04/03/2025	15:38:43,388	25		367,30
			25	367,30
			25	367,30
04/03/2025	15:38:03,999	30		367,10
			30	367,10
			30	367,10
04/03/2025	15:37:48,652	1		366,15
			1	366,15
			1	366,15
04/03/2025	15:37:36,838	3		366,75
			3	366,75
			3	366,75
04/03/2025	15:37:18,112	25		367,05
			25	367,05
			25	367,05
04/03/2025	15:37:15,991	3		367,30
			3	367,30
			3	367,30
04/03/2025	15:37:13,937	301		367,00
			80	367,00
			60	367,00
			2	367,00
			159	367,00
			301	367,00
04/03/2025	15:37:13,656	10		366,50
			10	366,50
			10	366,50
04/03/2025	15:36:56,799	10		366,35
			10	366,35
			10	366,35
04/03/2025	15:36:41,565	1		366,40
			1	366,40
			1	366,40
04/03/2025	15:36:40,882	5		366,45
			5	366,45
			5	366,45
04/03/2025	15:36:24,933	20		366,05
			20	366,05
			20	366,05
04/03/2025	15:36:24,148	10		366,00
			10	366,00
			10	366,00
04/03/2025	15:36:22,097	5		365,95
			5	365,95
			5	365,95
04/03/2025	15:36:19,985	15		365,70
			15	365,70
			15	365,70
04/03/2025	15:36:17,396	50		365,55
			50	365,55
			50	365,55
04/03/2025	15:36:12,778	1		365,85
			1	365,85
			1	365,85
04/03/2025	15:36:07,398	1		365,85
			1	365,85
			1	365,85
04/03/2025	15:36:05,015	25		365,35
			25	365,35
			25	365,35
04/03/2025	15:35:46,020	5		365,15
			5	365,15
			5	365,15
04/03/2025	15:35:36,323	50		365,05
			50	365,05
			50	365,05
04/03/2025	15:35:35,052	10		365,10
			10	365,10
			10	365,10
04/03/2025	15:35:19,226	1		365,10
			1	365,10
			1	365,10
04/03/2025	15:35:18,055	3		364,85
			3	364,85
			3	364,85
04/03/2025	15:35:08,353	1		364,60
			1	364,60
			1	364,60
04/03/2025	15:34:43,526	10		363,45
			10	363,45
			10	363,45
04/03/2025	15:34:42,287	50		363,90
			50	363,90
			50	363,90
04/03/2025	15:34:38,096	15		363,25
			15	363,25
			15	363,25
04/03/2025	15:34:21,646	17		363,35
			17	363,35
			17	363,35
04/03/2025	15:34:13,753	1		363,90
			1	363,90
			1	363,90
04/03/2025	15:34:12,522	54		363,90
			54	363,90
			54	363,90
04/03/2025	15:34:04,800	12		363,80
			12	363,80
			12	363,80
04/03/2025	15:34:03,097	1		363,85
			1	363,85
			1	363,85
04/03/2025	15:33:57,008	33		362,55
			33	362,55
			33	362,55
04/03/2025	15:33:42,798	50		362,85
			50	362,85
			50	362,85
04/03/2025	15:33:31,787	8		363,45
			8	363,45
			8	363,45
04/03/2025	15:32:47,173	100		362,50
			100	362,50
			100	362,50
04/03/2025	15:32:44,837	5		362,55
			5	362,55
			5	362,55
04/03/2025	15:32:31,512	100		362,05
			100	362,05
			100	362,05
04/03/2025	15:32:29,702	30		362,30
			30	362,30
			30	362,30
04/03/2025	15:31:53,901	2		362,25
			2	362,25
			2	362,25
04/03/2025	15:31:46,667	1		362,40
			1	362,40
			1	362,40
04/03/2025	15:31:45,850	10		362,50
			10	362,50
			10	362,50
04/03/2025	15:31:40,077	13		363,00
			2	363,00
			10	363,00
			13	363,00
			1	363,00
04/03/2025	15:31:37,874	10		363,80
			10	363,80
			10	363,80
04/03/2025	15:31:29,823	5		364,00
			5	364,00
			5	364,00
04/03/2025	15:31:28,611	50		364,75
			50	364,75
			50	364,75
04/03/2025	15:31:07,568	100		364,80
			100	364,80
			100	364,80
04/03/2025	15:30:36,859	400		364,70
			400	364,70
			400	364,70
04/03/2025	15:30:14,554	34		363,85
			34	363,85
			34	363,85
04/03/2025	15:30:13,182	1		364,00
			1	364,00
			1	364,00
04/03/2025	15:30:08,369	55		364,35
			55	364,35
			55	364,35
04/03/2025	15:30:05,506	129		364,05
			40	364,05
			40	364,05
			24	364,05
			1	364,05
			14	364,05
			14	364,05
			20	364,05
			83	364,05
			5	364,05
			14	364,05
			3	364,05
04/03/2025	15:27:27,562	25		365,85
			25	365,85
			25	365,85
04/03/2025	15:27:20,659	10		365,85
			10	365,85
			10	365,85
04/03/2025	15:27:07,016	1		365,90
			1	365,90
			1	365,90
04/03/2025	15:26:21,760	30		365,30
			30	365,30
			30	365,30
04/03/2025	15:26:16,476	4		365,30
			4	365,30
			4	365,30
04/03/2025	15:25:13,055	3		365,20
			3	365,20
			3	365,20
04/03/2025	15:24:19,047	20		365,90
			20	365,90
			20	365,90
04/03/2025	15:24:06,986	15		365,85
			15	365,85
			15	365,85
04/03/2025	15:22:01,186	10		364,95
			10	364,95
			10	364,95
04/03/2025	15:20:50,620	3		365,20
			3	365,20
			3	365,20
04/03/2025	15:20:50,145	2		365,20
			2	365,20
			2	365,20
04/03/2025	15:20:05,636	2		365,15
			2	365,15
			2	365,15
04/03/2025	15:19:27,066	80		364,75
			80	364,75
			80	364,75
04/03/2025	15:19:24,612	6		365,10
			6	365,10
			6	365,10
04/03/2025	15:19:23,606	49		364,75
			49	364,75
			49	364,75
04/03/2025	15:18:50,097	5		365,15
			5	365,15
			5	365,15
04/03/2025	15:18:10,552	108		364,60
			108	364,60
			108	364,60
04/03/2025	15:17:34,238	10		365,00
			10	365,00
			10	365,00
04/03/2025	15:17:07,399	1		365,05
			1	365,05
			1	365,05
04/03/2025	15:16:38,591	1		364,60
			1	364,60
			1	364,60
04/03/2025	15:16:15,995	2		365,10
			2	365,10
			2	365,10
04/03/2025	15:16:02,786	1		365,30
			1	365,30
			1	365,30
04/03/2025	15:15:36,315	62		364,95
			62	364,95
			62	364,95
04/03/2025	15:15:31,438	5		364,70
			5	364,70
			5	364,70
04/03/2025	15:15:16,754	5		365,20
			5	365,20
			5	365,20
04/03/2025	15:15:07,977	1		365,20
			1	365,20
			1	365,20
04/03/2025	15:14:52,365	1		364,95
			1	364,95
			1	364,95
04/03/2025	15:14:43,136	3		365,20
			3	365,20
			3	365,20
04/03/2025	15:14:33,796	40		364,85
			40	364,85
			2	364,85
			38	364,85
04/03/2025	15:13:53,843	10		364,95
			10	364,95
			10	364,95
04/03/2025	15:13:43,520	3		365,35
			3	365,35
			3	365,35
04/03/2025	15:13:37,670	3		365,05
			3	365,05
			3	365,05
04/03/2025	15:13:19,521	100		364,95
			100	364,95
			90	364,95
			10	364,95
04/03/2025	15:13:18,519	10		365,30
			10	365,30
			10	365,30
04/03/2025	15:13:09,891	2		365,30
			2	365,30
			2	365,30
04/03/2025	15:12:52,821	8		365,05
			8	365,05
			8	365,05
04/03/2025	15:12:45,674	2		365,00
			2	365,00
			2	365,00
04/03/2025	15:12:44,425	5		365,30
			5	365,30
			5	365,30
04/03/2025	15:12:31,103	7		364,95
			7	364,95
			7	364,95
04/03/2025	15:12:00,780	9		364,75
			9	364,75
			9	364,75
04/03/2025	15:11:52,271	2		364,70
			2	364,70
			2	364,70
04/03/2025	15:11:42,825	2		365,05
			2	365,05
			2	365,05
04/03/2025	15:11:29,344	20		365,10
			20	365,10
			20	365,10
04/03/2025	15:11:18,311	6		365,25
			6	365,25
			6	365,25
04/03/2025	15:11:10,696	10		365,25
			10	365,25
			10	365,25
04/03/2025	15:10:53,145	22		365,30
			22	365,30
			22	365,30
04/03/2025	15:10:33,829	50		364,90
			50	364,90
			50	364,90
04/03/2025	15:10:17,371	15		365,05
			15	365,05
			15	365,05
04/03/2025	15:10:10,579	5		365,05
			5	365,05
			5	365,05
04/03/2025	15:10:09,210	1		364,65
			1	364,65
			1	364,65
04/03/2025	15:09:58,232	5		364,55
			5	364,55
			5	364,55
04/03/2025	15:09:52,062	13		365,00
			13	365,00
			13	365,00
04/03/2025	15:09:51,992	10		365,00
			10	365,00
			10	365,00
04/03/2025	15:09:36,685	10		364,50
			10	364,50
			10	364,50
04/03/2025	15:09:07,301	1		364,65
			1	364,65
			1	364,65
04/03/2025	15:09:05,061	1		364,65
			1	364,65
			1	364,65
04/03/2025	15:08:56,611	20		364,35
			20	364,35
			20	364,35
04/03/2025	15:08:54,870	100		364,30
			100	364,30
			100	364,30
04/03/2025	15:08:50,492	300		364,30
			300	364,30
			300	364,30
04/03/2025	15:08:44,900	5		364,30
			5	364,30
			5	364,30
04/03/2025	15:08:43,579	13		364,65
			13	364,65
			13	364,65
04/03/2025	15:08:38,689	20		364,20
			20	364,20
			20	364,20
04/03/2025	15:08:32,254	25		364,60
			25	364,60
			25	364,60
04/03/2025	15:08:27,236	10		364,60
			10	364,60
			10	364,60
04/03/2025	15:08:02,846	50		364,60
			50	364,60
			50	364,60
04/03/2025	15:07:53,805	10		364,00
			10	364,00
			10	364,00
04/03/2025	15:07:53,145	10		364,45
			10	364,45
			10	364,45
04/03/2025	15:07:40,221	10		364,70
			10	364,70
			10	364,70
04/03/2025	15:07:24,708	15		364,35
			15	364,35
			15	364,35
04/03/2025	15:07:12,194	15		364,25
			15	364,25
			15	364,25
04/03/2025	15:06:50,941	3		364,65
			3	364,65
			3	364,65
04/03/2025	15:06:40,139	6		364,70
			6	364,70
			6	364,70
04/03/2025	15:06:15,071	6		364,35
			6	364,35
			6	364,35
04/03/2025	15:06:13,189	20		364,40
			20	364,40
			20	364,40
04/03/2025	15:06:11,426	160		364,40
			160	364,40
			160	364,40
04/03/2025	15:05:26,219	3		364,70
			3	364,70
			3	364,70
04/03/2025	15:04:56,433	4		364,40
			4	364,40
			4	364,40
04/03/2025	15:04:32,815	7		364,45
			7	364,45
			7	364,45
04/03/2025	15:04:16,585	24		364,30
			24	364,30
			24	364,30
04/03/2025	15:04:11,947	10		364,25
			10	364,25
			9	364,25
			1	364,25
04/03/2025	15:04:08,062	274		364,20
			274	364,20
			274	364,20
04/03/2025	15:04:01,730	20		364,60
			20	364,60
			20	364,60
04/03/2025	15:03:20,088	20		364,35
			20	364,35
			20	364,35
04/03/2025	15:03:20,019	10		364,65
			10	364,65
			10	364,65
04/03/2025	15:02:57,230	50		364,20
			50	364,20
			50	364,20
04/03/2025	15:02:48,027	15		364,10
			15	364,10
			15	364,10
04/03/2025	15:02:46,466	40		364,10
			40	364,10
			40	364,10
04/03/2025	15:02:16,879	71		364,05
			71	364,05
			71	364,05
04/03/2025	15:01:56,488	10		363,85
			3	363,85
			10	363,85
			7	363,85
04/03/2025	15:01:18,249	30		363,40
			30	363,40
			30	363,40
04/03/2025	15:00:57,378	2		363,80
			2	363,80
			2	363,80
04/03/2025	15:00:39,963	20		363,45
			20	363,45
			20	363,45
04/03/2025	15:00:36,831	8		363,45
			8	363,45
			8	363,45
04/03/2025	15:00:19,563	5		363,45
			5	363,45
			5	363,45
04/03/2025	15:00:14,924	10		363,45
			10	363,45
			10	363,45
04/03/2025	14:59:58,245	8		363,35
			8	363,35
			8	363,35
04/03/2025	14:59:40,171	8		363,35
			8	363,35
			8	363,35
04/03/2025	14:59:33,788	4		363,30
			4	363,30
			4	363,30
04/03/2025	14:59:24,869	5		363,65
			5	363,65
			5	363,65
04/03/2025	14:59:20,934	62		363,30
			62	363,30
			62	363,30
04/03/2025	14:59:14,002	2		363,40
			2	363,40
			2	363,40
04/03/2025	14:59:09,578	20		363,40
			20	363,40
			20	363,40
04/03/2025	14:58:52,867	8		363,30
			8	363,30
			8	363,30
04/03/2025	14:58:25,760	8		363,10
			8	363,10
			8	363,10
04/03/2025	14:58:17,141	5		363,45
			5	363,45
			5	363,45
04/03/2025	14:58:04,597	30		363,10
			30	363,10
			30	363,10
04/03/2025	14:58:04,396	79		363,00
			79	363,00
			79	363,00
04/03/2025	14:58:04,315	37		363,00
			37	363,00
			37	363,00
04/03/2025	14:57:51,352	32		363,20
			32	363,20
			32	363,20
04/03/2025	14:57:37,305	40		363,75
			40	363,75
			40	363,75
04/03/2025	14:57:30,514	40		363,45
			40	363,45
			40	363,45
04/03/2025	14:56:58,136	2		364,00
			2	364,00
			2	364,00
04/03/2025	14:56:24,763	20		363,75
			20	363,75
			20	363,75
04/03/2025	14:56:12,664	10		364,15
			10	364,15
			10	364,15
04/03/2025	14:55:34,870	10		364,15
			10	364,15
			10	364,15
04/03/2025	14:54:40,775	20		364,00
			20	364,00
			20	364,00
04/03/2025	14:54:15,933	2		363,90
			2	363,90
			2	363,90
04/03/2025	14:54:08,425	19		363,85
			19	363,85
			19	363,85
04/03/2025	14:53:58,314	10		363,75
			10	363,75
			10	363,75
04/03/2025	14:53:49,734	2		364,15
			2	364,15
			2	364,15
04/03/2025	14:53:49,184	5		364,15
			5	364,15
			5	364,15
04/03/2025	14:53:43,765	1		364,15
			1	364,15
			1	364,15
04/03/2025	14:53:25,311	10		364,00
			10	364,00
			10	364,00
04/03/2025	14:53:03,118	122		363,85
			122	363,85
			122	363,85
04/03/2025	14:52:20,430	16		363,75
			16	363,75
			16	363,75
04/03/2025	14:51:54,611	3		364,00
			3	364,00
			3	364,00
04/03/2025	14:51:27,171	2		364,00
			2	364,00
			2	364,00
04/03/2025	14:51:12,670	53		363,85
			53	363,85
			53	363,85
04/03/2025	14:50:58,859	50		364,15
			50	364,15
			26	364,15
			24	364,15
04/03/2025	14:50:57,415	16		364,15
			16	364,15
			16	364,15
04/03/2025	14:50:49,749	10		363,80
			10	363,80
			10	363,80
04/03/2025	14:50:46,468	2		364,15
			2	364,15
			2	364,15
04/03/2025	14:50:16,446	50		363,75
			43	363,75
			7	363,75
			50	363,75
04/03/2025	14:49:29,563	10		363,75
			10	363,75
			3	363,75
			7	363,75
04/03/2025	14:49:21,648	2		364,10
			2	364,10
			2	364,10
04/03/2025	14:49:04,924	1		364,00
			1	364,00
			1	364,00
04/03/2025	14:48:49,593	1		363,90
			1	363,90
			1	363,90
04/03/2025	14:48:48,759	30		363,90
			30	363,90
			30	363,90
04/03/2025	14:48:27,165	10		363,55
			10	363,55
			10	363,55
04/03/2025	14:47:54,248	20		363,45
			20	363,45
			20	363,45
04/03/2025	14:47:48,149	25		363,50
			25	363,50
			25	363,50
04/03/2025	14:47:47,119	10		363,85
			10	363,85
			10	363,85
04/03/2025	14:47:36,890	80		363,85
			80	363,85
			16	363,85
			64	363,85
04/03/2025	14:47:36,283	10		363,50
			10	363,50
			10	363,50
04/03/2025	14:47:34,738	13		363,50
			13	363,50
			9	363,50
			4	363,50
04/03/2025	14:47:17,496	2		363,75
			2	363,75
			2	363,75
04/03/2025	14:47:04,497	1		363,75
			1	363,75
			1	363,75
04/03/2025	14:46:53,836	4		363,75
			4	363,75
			4	363,75
04/03/2025	14:46:37,321	15		363,75
			15	363,75
			15	363,75
04/03/2025	14:46:36,970	10		363,50
			10	363,50
			10	363,50
04/03/2025	14:46:36,424	10		363,50
			10	363,50
			10	363,50
04/03/2025	14:46:12,520	4		363,30
			4	363,30
			4	363,30
04/03/2025	14:46:01,593	15		363,25
			15	363,25
			15	363,25
04/03/2025	14:45:18,680	2		363,55
			2	363,55
			2	363,55
04/03/2025	14:45:07,769	10		363,50
			10	363,50
			10	363,50
04/03/2025	14:44:29,559	7		363,55
			7	363,55
			7	363,55
04/03/2025	14:44:21,787	8		363,30
			8	363,30
			8	363,30
04/03/2025	14:44:19,443	30		363,55
			30	363,55
			30	363,55
04/03/2025	14:44:04,353	10		363,70
			10	363,70
			10	363,70
04/03/2025	14:43:47,227	40		363,35
			40	363,35
			40	363,35
04/03/2025	14:43:43,094	30		363,30
			30	363,30
			30	363,30
04/03/2025	14:43:00,861	6		363,30
			6	363,30
			6	363,30
04/03/2025	14:42:53,024	200		363,30
			200	363,30
			200	363,30
04/03/2025	14:42:48,945	9		363,75
			9	363,75
			9	363,75
04/03/2025	14:42:36,934	3		363,35
			3	363,35
			3	363,35
04/03/2025	14:42:18,725	4		363,25
			4	363,25
			4	363,25
04/03/2025	14:42:08,847	25		363,20
			25	363,20
			25	363,20
04/03/2025	14:42:08,490	12		363,20
			12	363,20
			12	363,20
04/03/2025	14:41:53,306	7		363,40
			7	363,40
			7	363,40
04/03/2025	14:41:24,242	15		362,95
			5	362,95
			5	362,95
			5	362,95
			15	362,95
04/03/2025	14:41:22,347	3		363,00
			3	363,00
			2	363,00
			1	363,00
04/03/2025	14:41:07,947	3		363,00
			3	363,00
			3	363,00
04/03/2025	14:40:50,502	50		363,20
			1	363,20
			49	363,20
			50	363,20
04/03/2025	14:40:42,973	110		363,15
			110	363,15
			110	363,15
04/03/2025	14:40:42,076	110		363,15
			110	363,15
			110	363,15
04/03/2025	14:40:20,260	2		363,10
			2	363,10
			2	363,10
04/03/2025	14:40:20,169	18		363,30
			18	363,30
			18	363,30
04/03/2025	14:40:05,304	1		363,15
			1	363,15
			1	363,15
04/03/2025	14:40:04,919	2		363,00
			2	363,00
			2	363,00
04/03/2025	14:40:01,453	1		362,95
			1	362,95
			1	362,95
04/03/2025	14:39:59,202	121		363,15
			121	363,15
			121	363,15
04/03/2025	14:39:25,563	25		362,85
			25	362,85
			25	362,85
04/03/2025	14:39:01,432	10		362,80
			10	362,80
			10	362,80
04/03/2025	14:38:46,696	100		362,80
			100	362,80
			100	362,80
04/03/2025	14:38:44,973	40		362,80
			40	362,80
			40	362,80
04/03/2025	14:38:38,901	16		363,15
			16	363,15
			16	363,15
04/03/2025	14:38:29,309	4		362,95
			4	362,95
			4	362,95
04/03/2025	14:38:24,169	3		363,20
			3	363,20
			3	363,20
04/03/2025	14:38:23,994	150		363,20
			150	363,20
			150	363,20
04/03/2025	14:37:39,300	10		362,65
			10	362,65
			10	362,65
04/03/2025	14:37:16,721	10		362,60
			10	362,60
			10	362,60
04/03/2025	14:37:15,632	5		362,75
			5	362,75
			5	362,75
04/03/2025	14:37:10,933	10		362,60
			10	362,60
			9	362,60
			1	362,60
04/03/2025	14:37:08,913	10		363,10
			10	363,10
			10	363,10
04/03/2025	14:36:55,091	12		362,70
			12	362,70
			12	362,70
04/03/2025	14:36:00,125	22		362,80
			22	362,80
			22	362,80
04/03/2025	14:35:57,885	50		363,20
			50	363,20
			50	363,20
04/03/2025	14:35:54,744	5		362,80
			5	362,80
			5	362,80
04/03/2025	14:35:52,748	18		362,80
			18	362,80
			18	362,80
04/03/2025	14:35:50,283	1		363,15
			1	363,15
			1	363,15
04/03/2025	14:35:19,531	150		363,00
			150	363,00
			150	363,00
04/03/2025	14:35:17,539	10		362,60
			10	362,60
			10	362,60
04/03/2025	14:35:16,773	2		362,95
			2	362,95
			2	362,95
04/03/2025	14:35:05,065	15		362,95
			15	362,95
			15	362,95
04/03/2025	14:35:03,128	25		362,95
			25	362,95
			25	362,95
04/03/2025	14:34:40,373	21		362,70
			21	362,70
			21	362,70
04/03/2025	14:34:33,299	30		362,65
			30	362,65
			30	362,65
04/03/2025	14:34:20,427	62		362,85
			62	362,85
			62	362,85
04/03/2025	14:33:59,232	5		362,55
			5	362,55
			5	362,55
04/03/2025	14:33:34,430	100		362,90
			100	362,90
			100	362,90
04/03/2025	14:33:20,965	18		362,55
			18	362,55
			18	362,55
04/03/2025	14:33:08,997	2		362,60
			2	362,60
			2	362,60
04/03/2025	14:32:54,793	3		362,85
			3	362,85
			3	362,85
04/03/2025	14:32:25,043	10		362,85
			10	362,85
			10	362,85
04/03/2025	14:31:40,861	10		362,50
			2	362,50
			8	362,50
			10	362,50
04/03/2025	14:31:04,861	8		362,35
			8	362,35
			8	362,35
04/03/2025	14:30:56,946	20		362,50
			20	362,50
			3	362,50
			17	362,50
04/03/2025	14:30:46,871	1		362,70
			1	362,70
			1	362,70
04/03/2025	14:30:42,499	11		362,40
			11	362,40
			5	362,40
			6	362,40
04/03/2025	14:30:18,117	1		362,45
			1	362,45
			1	362,45
04/03/2025	14:30:16,710	5		362,45
			5	362,45
			5	362,45
04/03/2025	14:29:56,709	50		362,35
			50	362,35
			50	362,35
04/03/2025	14:29:42,595	6		362,65
			6	362,65
			6	362,65
04/03/2025	14:29:35,224	1		362,65
			1	362,65
			1	362,65
04/03/2025	14:29:27,832	15		362,30
			15	362,30
			15	362,30
04/03/2025	14:29:19,957	50		362,30
			50	362,30
			50	362,30
04/03/2025	14:28:44,115	5		362,65
			5	362,65
			5	362,65
04/03/2025	14:28:28,886	7		362,50
			7	362,50
			7	362,50
04/03/2025	14:28:24,706	100		362,50
			100	362,50
			100	362,50

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: 1 126,00
Vente: 1 126,50
Volume: 184 524
-4,49%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/03/2025 @ 15:47:01

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