Tradegate Exchange

Microsoft Corp.

795

722

416,20

Date	Heure	Volume	Volume de transactions	Cours
17/01/2025	16:14:02,548	2		416,20
			2	416,20
			2	416,20
17/01/2025	16:13:24,425	10		415,65
			10	415,65
			10	415,65
17/01/2025	16:13:23,454	39		415,80
			39	415,80
			39	415,80
17/01/2025	16:11:24,909	2		415,40
			2	415,40
			2	415,40
17/01/2025	16:11:21,573	2		415,45
			2	415,45
			2	415,45
17/01/2025	16:10:55,348	2		415,50
			2	415,50
			2	415,50
17/01/2025	16:10:32,760	100		415,75
			100	415,75
			100	415,75
17/01/2025	16:10:23,212	6		415,70
			6	415,70
			6	415,70
17/01/2025	16:10:17,524	5		415,55
			5	415,55
			5	415,55
17/01/2025	16:09:59,799	3		415,85
			3	415,85
			3	415,85
17/01/2025	16:09:41,342	6		415,80
			6	415,80
			6	415,80
17/01/2025	16:09:20,682	12		416,00
			12	416,00
			12	416,00
17/01/2025	16:08:28,198	12		416,65
			12	416,65
			12	416,65
17/01/2025	16:08:26,859	24		416,70
			24	416,70
			24	416,70
17/01/2025	16:07:26,240	10		416,60
			10	416,60
			10	416,60
17/01/2025	16:07:03,370	5		416,30
			5	416,30
			5	416,30
17/01/2025	16:06:33,736	10		416,40
			10	416,40
			10	416,40
17/01/2025	16:05:51,838	7		415,95
			7	415,95
			7	415,95
17/01/2025	16:05:41,870	20		416,15
			20	416,15
			20	416,15
17/01/2025	16:05:23,548	5		416,20
			5	416,20
			5	416,20
17/01/2025	16:05:02,918	2		416,30
			2	416,30
			2	416,30
17/01/2025	16:05:00,491	5		416,10
			5	416,10
			5	416,10
17/01/2025	16:04:53,635	3		416,25
			3	416,25
			3	416,25
17/01/2025	16:04:12,217	200		415,95
			200	415,95
			200	415,95
17/01/2025	16:04:03,856	1		415,75
			1	415,75
			1	415,75
17/01/2025	16:03:43,190	15		415,85
			15	415,85
			15	415,85
17/01/2025	16:03:14,677	5		415,85
			5	415,85
			5	415,85
17/01/2025	16:03:09,258	2		415,75
			2	415,75
			2	415,75
17/01/2025	16:02:28,801	6		416,30
			6	416,30
			6	416,30
17/01/2025	16:02:25,977	2		416,50
			2	416,50
			2	416,50
17/01/2025	16:02:18,163	500		416,50
			500	416,50
			500	416,50
17/01/2025	16:01:31,706	30		416,65
			30	416,65
			30	416,65
17/01/2025	16:01:23,455	241		416,50
			241	416,50
			241	416,50
17/01/2025	16:00:39,044	15		416,65
			15	416,65
			15	416,65
17/01/2025	16:00:26,159	4		416,65
			4	416,65
			4	416,65
17/01/2025	16:00:07,203	1		416,75
			1	416,75
			1	416,75
17/01/2025	16:00:05,379	1		416,75
			1	416,75
			1	416,75
17/01/2025	15:59:41,814	2		416,20
			2	416,20
			2	416,20
17/01/2025	15:59:34,204	7		415,85
			7	415,85
			7	415,85
17/01/2025	15:59:05,967	7		415,90
			7	415,90
			7	415,90
17/01/2025	15:58:04,772	20		416,55
			20	416,55
			20	416,55
17/01/2025	15:57:43,732	4		416,85
			4	416,85
			4	416,85
17/01/2025	15:57:27,752	11		416,85
			11	416,85
			11	416,85
17/01/2025	15:57:13,546	6		417,15
			6	417,15
			6	417,15
17/01/2025	15:56:40,108	6		417,05
			6	417,05
			6	417,05
17/01/2025	15:56:17,058	36		417,00
			36	417,00
			36	417,00
17/01/2025	15:56:06,915	28		417,05
			28	417,05
			28	417,05
17/01/2025	15:56:01,172	30		416,90
			30	416,90
			30	416,90
17/01/2025	15:55:43,775	134		416,80
			134	416,80
			134	416,80
17/01/2025	15:55:35,985	5		416,95
			5	416,95
			5	416,95
17/01/2025	15:54:31,518	9		416,25
			9	416,25
			9	416,25
17/01/2025	15:54:23,446	20		416,10
			20	416,10
			20	416,10
17/01/2025	15:54:23,416	2		416,10
			2	416,10
			2	416,10
17/01/2025	15:54:15,862	4		416,30
			4	416,30
			4	416,30
17/01/2025	15:54:01,023	12		416,55
			12	416,55
			12	416,55
17/01/2025	15:53:59,066	23		416,70
			23	416,70
			23	416,70
17/01/2025	15:51:58,314	1		416,75
			1	416,75
			1	416,75
17/01/2025	15:51:50,015	7		416,90
			7	416,90
			7	416,90
17/01/2025	15:50:47,059	10		417,55
			10	417,55
			10	417,55
17/01/2025	15:50:46,239	2		417,45
			2	417,45
			2	417,45
17/01/2025	15:50:02,359	5		417,80
			5	417,80
			5	417,80
17/01/2025	15:49:00,560	34		417,90
			34	417,90
			34	417,90
17/01/2025	15:46:27,548	9		417,55
			9	417,55
			9	417,55
17/01/2025	15:46:25,340	15		417,30
			15	417,30
			15	417,30
17/01/2025	15:46:01,570	5		417,80
			5	417,80
			5	417,80
17/01/2025	15:46:01,146	1		417,55
			1	417,55
			1	417,55
17/01/2025	15:45:35,559	7		417,70
			7	417,70
			7	417,70
17/01/2025	15:45:34,858	12		417,70
			12	417,70
			12	417,70
17/01/2025	15:45:23,600	10		417,40
			10	417,40
			10	417,40
17/01/2025	15:45:07,045	12		417,55
			12	417,55
			12	417,55
17/01/2025	15:44:29,582	5		417,05
			5	417,05
			5	417,05
17/01/2025	15:44:17,529	5		417,00
			5	417,00
			5	417,00
17/01/2025	15:44:10,616	11		417,15
			11	417,15
			11	417,15
17/01/2025	15:43:45,833	20		417,55
			20	417,55
			20	417,55
17/01/2025	15:43:25,590	4		417,75
			4	417,75
			4	417,75
17/01/2025	15:43:01,543	10		417,30
			10	417,30
			10	417,30
17/01/2025	15:42:46,604	85		417,55
			85	417,55
			85	417,55
17/01/2025	15:42:30,374	1		418,10
			1	418,10
			1	418,10
17/01/2025	15:42:26,247	12		418,10
			12	418,10
			12	418,10
17/01/2025	15:41:40,976	85		417,75
			85	417,75
			85	417,75
17/01/2025	15:40:39,011	3		418,00
			3	418,00
			3	418,00
17/01/2025	15:40:10,836	145		418,70
			145	418,70
			145	418,70
17/01/2025	15:39:41,256	9		419,40
			9	419,40
			9	419,40
17/01/2025	15:39:15,439	5		419,00
			5	419,00
			5	419,00
17/01/2025	15:39:10,802	1		419,50
			1	419,50
			1	419,50
17/01/2025	15:38:23,369	11		418,90
			11	418,90
			11	418,90
17/01/2025	15:38:02,220	5		419,20
			5	419,20
			5	419,20
17/01/2025	15:37:31,197	9		419,75
			9	419,75
			9	419,75
17/01/2025	15:37:13,443	15		419,95
			15	419,95
			15	419,95
17/01/2025	15:36:54,606	6		420,25
			6	420,25
			6	420,25
17/01/2025	15:36:36,794	1		419,80
			1	419,80
			1	419,80
17/01/2025	15:36:29,631	20		420,45
			20	420,45
			20	420,45
17/01/2025	15:36:28,488	1		420,15
			1	420,15
			1	420,15
17/01/2025	15:36:22,897	3		420,50
			3	420,50
			3	420,50
17/01/2025	15:36:07,348	1		420,60
			1	420,60
			1	420,60
17/01/2025	15:36:06,711	1		420,65
			1	420,65
			1	420,65
17/01/2025	15:34:47,389	6		418,95
			6	418,95
			6	418,95
17/01/2025	15:34:43,729	25		418,95
			25	418,95
			25	418,95
17/01/2025	15:34:31,542	50		419,35
			50	419,35
			50	419,35
17/01/2025	15:34:19,592	2		420,00
			2	420,00
			2	420,00
17/01/2025	15:34:17,242	25		419,95
			25	419,95
			25	419,95
17/01/2025	15:34:05,418	23		419,00
			23	419,00
			23	419,00
17/01/2025	15:33:56,152	39		419,90
			39	419,90
			39	419,90
17/01/2025	15:33:43,463	5		419,30
			5	419,30
			5	419,30
17/01/2025	15:33:16,958	25		420,00
			25	420,00
			25	420,00
17/01/2025	15:33:03,612	1		420,20
			1	420,20
			1	420,20
17/01/2025	15:32:54,943	50		420,00
			50	420,00
			50	420,00
17/01/2025	15:32:35,411	8		419,45
			8	419,45
			8	419,45
17/01/2025	15:32:17,263	92		420,00
			92	420,00
			92	420,00
17/01/2025	15:32:10,091	5		420,95
			5	420,95
			5	420,95
17/01/2025	15:31:38,433	235		420,10
			235	420,10
			235	420,10
17/01/2025	15:31:33,454	47		419,85
			47	419,85
			47	419,85
17/01/2025	15:31:29,132	23		420,50
			23	420,50
			23	420,50
17/01/2025	15:31:27,143	1		420,25
			1	420,25
			1	420,25
17/01/2025	15:31:13,963	2		420,85
			2	420,85
			2	420,85
17/01/2025	15:31:01,815	7		421,00
			7	421,00
			7	421,00
17/01/2025	15:30:53,973	97		420,55
			97	420,55
			97	420,55
17/01/2025	15:30:44,224	4		420,55
			4	420,55
			4	420,55
17/01/2025	15:30:37,542	19		420,70
			19	420,70
			19	420,70
17/01/2025	15:30:26,815	6		420,65
			6	420,65
			6	420,65
17/01/2025	15:30:16,274	5		420,60
			5	420,60
			5	420,60
17/01/2025	15:30:13,762	103		420,35
			103	420,35
			103	420,35
17/01/2025	15:30:13,684	21		420,35
			21	420,35
			16	420,35
			5	420,35
17/01/2025	15:28:49,942	105		421,35
			5	421,35
			15	421,35
			6	421,35
			30	421,35
			20	421,35
			4	421,35
			25	421,35
			8	421,35
			65	421,35
			5	421,35
			26	421,35
			1	421,35
17/01/2025	15:27:34,745	20		419,25
			20	419,25
			20	419,25
17/01/2025	15:27:28,234	40		419,30
			40	419,30
			40	419,30
17/01/2025	15:26:58,824	5		418,75
			5	418,75
			5	418,75
17/01/2025	15:26:35,663	3		418,75
			3	418,75
			3	418,75
17/01/2025	15:26:08,000	6		419,40
			6	419,40
			6	419,40
17/01/2025	15:26:04,283	60		419,65
			60	419,65
			60	419,65
17/01/2025	15:25:40,602	5		419,65
			5	419,65
			5	419,65
17/01/2025	15:25:23,424	23		419,50
			23	419,50
			23	419,50
17/01/2025	15:24:59,034	1		418,90
			1	418,90
			1	418,90
17/01/2025	15:24:24,593	35		419,00
			35	419,00
			35	419,00
17/01/2025	15:24:08,766	7		419,55
			7	419,55
			7	419,55
17/01/2025	15:23:31,112	154		419,45
			154	419,45
			154	419,45
17/01/2025	15:23:23,793	366		419,45
			66	419,45
			300	419,45
			366	419,45
17/01/2025	15:22:47,081	300		419,45
			300	419,45
			300	419,45
17/01/2025	15:22:36,048	3		419,80
			3	419,80
			3	419,80
17/01/2025	15:22:31,879	8		419,75
			8	419,75
			8	419,75
17/01/2025	15:21:53,249	8		420,35
			8	420,35
			8	420,35
17/01/2025	15:21:39,802	12		420,25
			12	420,25
			12	420,25
17/01/2025	15:21:15,153	5		419,60
			5	419,60
			5	419,60
17/01/2025	15:21:04,359	8		420,15
			8	420,15
			8	420,15
17/01/2025	15:20:52,205	1		420,05
			1	420,05
			1	420,05
17/01/2025	15:20:48,800	8		420,45
			8	420,45
			8	420,45
17/01/2025	15:20:44,586	309		420,00
			3	420,00
			2	420,00
			6	420,00
			15	420,00
			10	420,00
			30	420,00
			50	420,00
			1	420,00
			309	420,00
			120	420,00
			7	420,00
			10	420,00
			10	420,00
			25	420,00
			20	420,00
17/01/2025	15:20:23,935	300		420,00
			70	420,00
			95	420,00
			3	420,00
			3	420,00
			2	420,00
			72	420,00
			1	420,00
			300	420,00
			1	420,00
			6	420,00
			47	420,00
17/01/2025	15:20:21,294	4		419,95
			4	419,95
			4	419,95
17/01/2025	15:20:20,757	37		419,75
			37	419,75
			37	419,75
17/01/2025	15:20:07,409	14		419,50
			14	419,50
			14	419,50
17/01/2025	15:19:35,202	1		419,35
			1	419,35
			1	419,35
17/01/2025	15:19:32,719	30		419,40
			30	419,40
			30	419,40
17/01/2025	15:19:06,146	20		419,45
			20	419,45
			20	419,45
17/01/2025	15:18:30,388	48		419,30
			48	419,30
			48	419,30
17/01/2025	15:18:16,532	2		419,25
			2	419,25
			2	419,25
17/01/2025	15:18:01,225	6		419,05
			6	419,05
			6	419,05
17/01/2025	15:17:51,469	18		419,10
			18	419,10
			18	419,10
17/01/2025	15:17:30,969	24		419,20
			24	419,20
			24	419,20
17/01/2025	15:17:30,739	4		419,15
			4	419,15
			4	419,15
17/01/2025	15:17:28,550	100		419,10
			100	419,10
			100	419,10
17/01/2025	15:17:24,292	63		419,00
			10	419,00
			15	419,00
			38	419,00
			63	419,00
17/01/2025	15:16:21,182	5		418,95
			5	418,95
			5	418,95
17/01/2025	15:15:32,074	300		418,60
			300	418,60
			300	418,60
17/01/2025	15:14:03,277	36		418,90
			4	418,90
			36	418,90
			32	418,90
17/01/2025	15:13:40,958	65		418,80
			65	418,80
			65	418,80
17/01/2025	15:13:37,284	3		418,80
			3	418,80
			3	418,80
17/01/2025	15:13:09,443	5		418,75
			5	418,75
			5	418,75
17/01/2025	15:10:19,741	5		418,10
			5	418,10
			5	418,10
17/01/2025	15:10:10,591	2		418,40
			2	418,40
			2	418,40
17/01/2025	15:09:44,972	47		418,00
			47	418,00
			47	418,00
17/01/2025	15:09:30,896	2		417,95
			2	417,95
			2	417,95
17/01/2025	15:09:12,271	3		418,35
			3	418,35
			3	418,35
17/01/2025	15:08:59,911	12		418,45
			12	418,45
			12	418,45
17/01/2025	15:08:43,566	144		418,65
			144	418,65
			144	418,65
17/01/2025	15:08:27,869	12		418,60
			12	418,60
			12	418,60
17/01/2025	15:08:25,231	50		418,55
			50	418,55
			50	418,55
17/01/2025	15:08:15,240	48		418,60
			48	418,60
			48	418,60
17/01/2025	15:08:13,096	55		418,25
			55	418,25
			55	418,25
17/01/2025	15:07:37,788	48		418,00
			3	418,00
			5	418,00
			48	418,00
			14	418,00
			20	418,00
			6	418,00
17/01/2025	15:07:14,821	20		417,95
			20	417,95
			20	417,95
17/01/2025	15:06:22,043	5		417,95
			5	417,95
			5	417,95
17/01/2025	15:06:16,658	1		417,95
			1	417,95
			1	417,95
17/01/2025	15:04:54,612	1 923		417,50
			1 923	417,50
			1 923	417,50
17/01/2025	15:04:31,906	300		417,50
			23	417,50
			300	417,50
			277	417,50
17/01/2025	15:04:01,857	300		417,50
			300	417,50
			300	417,50
17/01/2025	15:04:01,204	25		417,25
			25	417,25
			25	417,25
17/01/2025	15:03:53,297	119		417,20
			119	417,20
			119	417,20
17/01/2025	15:03:53,191	69		417,00
			49	417,00
			69	417,00
			20	417,00
17/01/2025	15:01:45,121	10		416,60
			10	416,60
			10	416,60
17/01/2025	15:01:36,126	7		416,60
			7	416,60
			7	416,60
17/01/2025	15:00:09,621	2		416,80
			2	416,80
			2	416,80
17/01/2025	14:58:53,283	30		416,65
			30	416,65
			30	416,65
17/01/2025	14:58:14,939	4		416,50
			4	416,50
			4	416,50
17/01/2025	14:57:15,746	10		416,05
			10	416,05
			10	416,05
17/01/2025	14:57:05,938	5		416,35
			5	416,35
			5	416,35
17/01/2025	14:57:01,806	100		416,00
			100	416,00
			100	416,00
17/01/2025	14:56:59,248	10		415,85
			10	415,85
			10	415,85
17/01/2025	14:56:50,354	5		415,95
			5	415,95
			5	415,95
17/01/2025	14:56:31,876	5		415,95
			5	415,95
			5	415,95
17/01/2025	14:55:41,666	5		415,95
			5	415,95
			5	415,95
17/01/2025	14:55:35,595	6		415,95
			6	415,95
			6	415,95
17/01/2025	14:55:25,209	5		415,85
			5	415,85
			5	415,85
17/01/2025	14:53:24,554	2		415,55
			2	415,55
			2	415,55
17/01/2025	14:52:49,967	2		415,25
			2	415,25
			2	415,25
17/01/2025	14:52:21,155	100		415,90
			100	415,90
			100	415,90
17/01/2025	14:52:15,951	30		415,85
			30	415,85
			30	415,85
17/01/2025	14:51:17,629	1		415,85
			1	415,85
			1	415,85
17/01/2025	14:50:56,276	10		415,85
			10	415,85
			10	415,85
17/01/2025	14:50:39,618	3		415,90
			3	415,90
			3	415,90
17/01/2025	14:50:08,916	15		415,60
			15	415,60
			15	415,60
17/01/2025	14:49:31,979	3		415,75
			3	415,75
			3	415,75
17/01/2025	14:47:26,662	7		415,90
			7	415,90
			7	415,90
17/01/2025	14:47:06,952	40		415,95
			40	415,95
			40	415,95
17/01/2025	14:46:58,322	6		415,90
			6	415,90
			6	415,90
17/01/2025	14:46:40,398	25		415,60
			25	415,60
			25	415,60
17/01/2025	14:46:25,509	3		415,60
			3	415,60
			3	415,60
17/01/2025	14:46:10,922	1		415,95
			1	415,95
			1	415,95
17/01/2025	14:45:59,255	10		415,95
			10	415,95
			10	415,95
17/01/2025	14:45:16,694	2		415,95
			2	415,95
			2	415,95
17/01/2025	14:44:42,995	5		415,95
			5	415,95
			5	415,95
17/01/2025	14:44:35,642	5		415,95
			5	415,95
			5	415,95
17/01/2025	14:44:28,249	5		415,85
			5	415,85
			5	415,85
17/01/2025	14:44:19,963	5		415,85
			5	415,85
			5	415,85
17/01/2025	14:44:14,394	1		415,50
			1	415,50
			1	415,50
17/01/2025	14:43:15,634	1		415,75
			1	415,75
			1	415,75
17/01/2025	14:40:23,305	10		416,35
			10	416,35
			10	416,35
17/01/2025	14:36:41,130	30		416,70
			30	416,70
			30	416,70
17/01/2025	14:36:30,682	3		416,50
			3	416,50
			3	416,50
17/01/2025	14:35:48,923	4		416,20
			4	416,20
			4	416,20
17/01/2025	14:35:46,326	15		416,60
			15	416,60
			15	416,60
17/01/2025	14:35:26,987	3		416,50
			3	416,50
			3	416,50
17/01/2025	14:34:05,943	1		416,25
			1	416,25
			1	416,25
17/01/2025	14:33:42,430	9		416,30
			9	416,30
			9	416,30
17/01/2025	14:33:19,036	1		416,55
			1	416,55
			1	416,55
17/01/2025	14:32:34,575	7		416,00
			7	416,00
			7	416,00
17/01/2025	14:32:29,006	4		416,30
			4	416,30
			4	416,30
17/01/2025	14:31:12,640	4		415,75
			4	415,75
			4	415,75
17/01/2025	14:29:49,277	6		415,65
			6	415,65
			6	415,65
17/01/2025	14:29:44,807	1		415,75
			1	415,75
			1	415,75
17/01/2025	14:27:35,209	5		415,70
			5	415,70
			5	415,70
17/01/2025	14:27:34,568	9		415,90
			9	415,90
			9	415,90
17/01/2025	14:26:36,810	3		415,85
			3	415,85
			3	415,85
17/01/2025	14:26:23,809	6		415,85
			6	415,85
			6	415,85
17/01/2025	14:23:46,394	1		415,55
			1	415,55
			1	415,55
17/01/2025	14:22:54,150	1		415,60
			1	415,60
			1	415,60
17/01/2025	14:22:24,193	3		415,60
			3	415,60
			3	415,60
17/01/2025	14:21:42,468	43		415,60
			43	415,60
			43	415,60
17/01/2025	14:18:41,730	7		415,40
			7	415,40
			7	415,40
17/01/2025	14:18:41,159	3		415,25
			3	415,25
			3	415,25
17/01/2025	14:17:55,249	35		415,00
			5	415,00
			35	415,00
			20	415,00
			10	415,00
17/01/2025	14:16:12,098	3		414,90
			3	414,90
			3	414,90
17/01/2025	14:15:58,297	1		414,80
			1	414,80
			1	414,80
17/01/2025	14:15:50,061	45		414,95
			45	414,95
			45	414,95
17/01/2025	14:13:57,301	1		414,80
			1	414,80
			1	414,80
17/01/2025	14:12:29,405	10		414,95
			10	414,95
			10	414,95
17/01/2025	14:10:50,047	33		414,60
			33	414,60
			33	414,60
17/01/2025	14:08:53,752	5		414,35
			5	414,35
			5	414,35
17/01/2025	14:07:55,898	20		414,65
			20	414,65
			20	414,65
17/01/2025	14:07:47,856	20		414,65
			20	414,65
			20	414,65
17/01/2025	14:06:57,780	56		414,15
			56	414,15
			56	414,15
17/01/2025	14:06:47,698	25		414,00
			25	414,00
			25	414,00
17/01/2025	14:06:46,785	1		413,90
			1	413,90
			1	413,90
17/01/2025	14:06:42,301	5		413,80
			5	413,80
			5	413,80
17/01/2025	14:05:47,576	3		413,80
			3	413,80
			3	413,80
17/01/2025	14:05:34,384	1		413,60
			1	413,60
			1	413,60
17/01/2025	14:04:33,099	27		413,55
			27	413,55
			27	413,55
17/01/2025	14:04:15,663	1		413,65
			1	413,65
			1	413,65
17/01/2025	14:03:54,044	3		413,60
			3	413,60
			3	413,60
17/01/2025	14:03:00,696	7		413,80
			7	413,80
			7	413,80
17/01/2025	14:02:30,642	2		413,75
			2	413,75
			2	413,75
17/01/2025	14:01:08,153	40		413,75
			40	413,75
			40	413,75
17/01/2025	14:00:24,138	1		413,80
			1	413,80
			1	413,80
17/01/2025	13:59:24,494	1		413,60
			1	413,60
			1	413,60
17/01/2025	13:58:55,552	12		413,85
			12	413,85
			12	413,85
17/01/2025	13:58:54,313	10		413,85
			10	413,85
			10	413,85
17/01/2025	13:58:49,660	2		413,70
			2	413,70
			2	413,70
17/01/2025	13:57:37,622	3		413,75
			3	413,75
			3	413,75
17/01/2025	13:55:33,058	10		413,75
			10	413,75
			10	413,75
17/01/2025	13:54:45,380	2		413,55
			2	413,55
			2	413,55
17/01/2025	13:54:31,203	1		413,55
			1	413,55
			1	413,55
17/01/2025	13:53:25,555	3		413,45
			3	413,45
			3	413,45
17/01/2025	13:52:57,043	1		413,65
			1	413,65
			1	413,65
17/01/2025	13:48:53,310	73		413,80
			73	413,80
			73	413,80
17/01/2025	13:48:41,561	5		413,80
			5	413,80
			5	413,80
17/01/2025	13:48:30,320	2		413,80
			2	413,80
			2	413,80
17/01/2025	13:48:03,304	2		413,75
			2	413,75
			2	413,75
17/01/2025	13:47:24,085	100		413,65
			100	413,65
			100	413,65
17/01/2025	13:46:30,972	24		413,90
			24	413,90
			24	413,90
17/01/2025	13:46:14,302	48		413,80
			48	413,80
			48	413,80
17/01/2025	13:45:55,425	10		413,75
			10	413,75
			10	413,75
17/01/2025	13:45:51,977	3		413,85
			3	413,85
			3	413,85
17/01/2025	13:44:34,160	1		413,65
			1	413,65
			1	413,65
17/01/2025	13:43:40,017	1		413,50
			1	413,50
			1	413,50
17/01/2025	13:43:38,229	24		413,70
			24	413,70
			24	413,70
17/01/2025	13:41:50,336	40		413,30
			40	413,30
			40	413,30
17/01/2025	13:41:28,331	10		413,40
			10	413,40
			10	413,40
17/01/2025	13:39:39,295	2		413,15
			2	413,15
			2	413,15
17/01/2025	13:37:28,760	9		413,20
			9	413,20
			9	413,20
17/01/2025	13:36:58,093	1		413,00
			1	413,00
			1	413,00
17/01/2025	13:36:55,709	16		413,00
			16	413,00
			16	413,00
17/01/2025	13:36:28,256	12		413,25
			12	413,25
			12	413,25
17/01/2025	13:36:18,350	2		413,25
			2	413,25
			2	413,25
17/01/2025	13:36:00,704	10		413,25
			10	413,25
			10	413,25
17/01/2025	13:35:55,508	13		413,25
			13	413,25
			13	413,25
17/01/2025	13:35:25,166	4		413,35
			4	413,35
			4	413,35
17/01/2025	13:33:54,003	25		413,40
			25	413,40
			25	413,40
17/01/2025	13:32:54,851	30		413,15
			30	413,15
			30	413,15
17/01/2025	13:32:43,925	1		413,35
			1	413,35
			1	413,35
17/01/2025	13:29:32,818	2		413,50
			2	413,50
			2	413,50
17/01/2025	13:29:19,498	14		413,30
			14	413,30
			14	413,30
17/01/2025	13:28:59,336	1		413,50
			1	413,50
			1	413,50
17/01/2025	13:28:51,978	50		413,30
			50	413,30
			50	413,30
17/01/2025	13:28:12,583	25		413,45
			25	413,45
			25	413,45
17/01/2025	13:26:14,950	16		413,30
			16	413,30
			16	413,30
17/01/2025	13:25:32,050	15		413,50
			15	413,50
			15	413,50
17/01/2025	13:25:25,503	15		413,50
			15	413,50
			15	413,50
17/01/2025	13:24:27,828	2		413,50
			2	413,50
			2	413,50
17/01/2025	13:24:27,779	2		413,50
			2	413,50
			2	413,50

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
8h00 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 695,00 / Vente: 695,40
Volume: 65 945
+1,82%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/01/2025 @ 16:15:21

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