Tradegate Exchange

Microsoft Corp.

1895

1642

381,50

Date	Heure	Volume	Volume de transactions	Cours
26/02/2025	19:34:50,277	3		381,50
			3	381,50
			3	381,50
26/02/2025	19:34:26,781	1		381,65
			1	381,65
			1	381,65
26/02/2025	19:33:26,689	2		381,65
			2	381,65
			2	381,65
26/02/2025	19:33:20,324	120		381,35
			120	381,35
			120	381,35
26/02/2025	19:32:59,563	13		381,50
			13	381,50
			13	381,50
26/02/2025	19:31:08,547	20		381,20
			10	381,20
			20	381,20
			10	381,20
26/02/2025	19:31:04,551	2		381,35
			2	381,35
			2	381,35
26/02/2025	19:30:59,325	10		381,45
			10	381,45
			10	381,45
26/02/2025	19:30:48,509	4		381,40
			4	381,40
			4	381,40
26/02/2025	19:29:01,736	6		381,35
			6	381,35
			6	381,35
26/02/2025	19:28:50,860	1		381,40
			1	381,40
			1	381,40
26/02/2025	19:27:21,554	25		381,70
			25	381,70
			25	381,70
26/02/2025	19:27:18,445	51		381,55
			51	381,55
			51	381,55
26/02/2025	19:27:10,999	2		381,50
			2	381,50
			2	381,50
26/02/2025	19:26:05,645	4		381,50
			3	381,50
			4	381,50
			1	381,50
26/02/2025	19:26:01,919	3		381,75
			3	381,75
			3	381,75
26/02/2025	19:25:46,103	1		381,75
			1	381,75
			1	381,75
26/02/2025	19:25:36,537	2		381,65
			2	381,65
			2	381,65
26/02/2025	19:25:28,030	30		381,70
			30	381,70
			30	381,70
26/02/2025	19:24:35,050	13		381,60
			13	381,60
			13	381,60
26/02/2025	19:24:33,906	8		381,60
			8	381,60
			8	381,60
26/02/2025	19:24:26,466	1		381,85
			1	381,85
			1	381,85
26/02/2025	19:24:18,178	2		381,75
			2	381,75
			2	381,75
26/02/2025	19:23:25,754	10		381,85
			10	381,85
			10	381,85
26/02/2025	19:23:23,433	20		381,80
			20	381,80
			20	381,80
26/02/2025	19:22:11,357	4		381,90
			4	381,90
			4	381,90
26/02/2025	19:21:01,768	10		381,85
			10	381,85
			10	381,85
26/02/2025	19:19:52,807	13		381,80
			13	381,80
			13	381,80
26/02/2025	19:18:32,000	10		381,60
			10	381,60
			10	381,60
26/02/2025	19:18:17,216	3		381,60
			3	381,60
			3	381,60
26/02/2025	19:17:07,333	2		381,50
			2	381,50
			2	381,50
26/02/2025	19:15:58,845	13		381,90
			13	381,90
			13	381,90
26/02/2025	19:15:30,960	12		382,00
			12	382,00
			12	382,00
26/02/2025	19:15:19,619	1		381,85
			1	381,85
			1	381,85
26/02/2025	19:14:16,336	5		381,90
			5	381,90
			5	381,90
26/02/2025	19:12:20,509	78		381,85
			78	381,85
			78	381,85
26/02/2025	19:11:36,104	1		382,10
			1	382,10
			1	382,10
26/02/2025	19:09:39,447	10		381,95
			10	381,95
			10	381,95
26/02/2025	19:09:35,693	1		381,80
			1	381,80
			1	381,80
26/02/2025	19:08:44,417	1		382,10
			1	382,10
			1	382,10
26/02/2025	19:08:20,934	2		382,00
			2	382,00
			2	382,00
26/02/2025	19:07:36,464	7		381,95
			7	381,95
			7	381,95
26/02/2025	19:07:19,745	1		381,95
			1	381,95
			1	381,95
26/02/2025	19:06:44,927	10		381,85
			10	381,85
			10	381,85
26/02/2025	19:04:45,323	2		381,75
			2	381,75
			2	381,75
26/02/2025	19:02:20,272	5		381,65
			5	381,65
			5	381,65
26/02/2025	19:02:13,200	1		381,85
			1	381,85
			1	381,85
26/02/2025	19:01:33,935	7		382,10
			7	382,10
			7	382,10
26/02/2025	19:01:06,568	1		382,05
			1	382,05
			1	382,05
26/02/2025	19:00:59,694	3		382,20
			3	382,20
			3	382,20
26/02/2025	19:00:58,405	1		382,00
			1	382,00
			1	382,00
26/02/2025	19:00:51,203	30		382,00
			30	382,00
			30	382,00
26/02/2025	19:00:27,299	1		382,20
			1	382,20
			1	382,20
26/02/2025	18:58:55,162	3		381,75
			3	381,75
			3	381,75
26/02/2025	18:57:04,818	1		382,40
			1	382,40
			1	382,40
26/02/2025	18:56:48,550	10		382,45
			10	382,45
			10	382,45
26/02/2025	18:56:45,393	3		382,45
			3	382,45
			3	382,45
26/02/2025	18:56:21,948	3		382,45
			3	382,45
			3	382,45
26/02/2025	18:54:50,352	1		382,75
			1	382,75
			1	382,75
26/02/2025	18:54:38,276	13		382,60
			13	382,60
			13	382,60
26/02/2025	18:52:19,040	10		382,55
			10	382,55
			10	382,55
26/02/2025	18:52:15,390	13		382,50
			13	382,50
			13	382,50
26/02/2025	18:51:55,152	5		382,35
			5	382,35
			5	382,35
26/02/2025	18:51:12,446	3		382,60
			3	382,60
			3	382,60
26/02/2025	18:50:18,737	3		382,50
			3	382,50
			3	382,50
26/02/2025	18:48:39,547	26		382,75
			26	382,75
			26	382,75
26/02/2025	18:48:33,824	2		382,55
			2	382,55
			2	382,55
26/02/2025	18:48:24,722	20		382,80
			20	382,80
			20	382,80
26/02/2025	18:48:06,073	3		382,70
			3	382,70
			3	382,70
26/02/2025	18:48:04,310	3		382,85
			3	382,85
			3	382,85
26/02/2025	18:47:34,677	1		382,85
			1	382,85
			1	382,85
26/02/2025	18:47:33,012	8		382,65
			8	382,65
			8	382,65
26/02/2025	18:47:23,194	2		382,85
			2	382,85
			2	382,85
26/02/2025	18:46:11,826	3		383,15
			3	383,15
			3	383,15
26/02/2025	18:46:02,229	150		383,00
			150	383,00
			150	383,00
26/02/2025	18:46:00,537	200		383,10
			200	383,10
			200	383,10
26/02/2025	18:43:38,281	1		382,85
			1	382,85
			1	382,85
26/02/2025	18:41:49,926	16		382,80
			16	382,80
			16	382,80
26/02/2025	18:38:58,450	3		383,15
			3	383,15
			3	383,15
26/02/2025	18:38:47,470	30		383,40
			30	383,40
			30	383,40
26/02/2025	18:38:36,926	30		383,50
			30	383,50
			30	383,50
26/02/2025	18:36:40,258	50		383,25
			50	383,25
			50	383,25
26/02/2025	18:35:47,945	1		383,25
			1	383,25
			1	383,25
26/02/2025	18:31:53,253	13		382,90
			13	382,90
			13	382,90
26/02/2025	18:31:26,606	5		382,65
			5	382,65
			5	382,65
26/02/2025	18:27:10,928	20		383,05
			20	383,05
			20	383,05
26/02/2025	18:25:54,204	104		382,85
			104	382,85
			104	382,85
26/02/2025	18:25:20,177	5		383,15
			5	383,15
			5	383,15
26/02/2025	18:24:51,169	3		383,15
			3	383,15
			3	383,15
26/02/2025	18:24:41,883	6		383,15
			6	383,15
			6	383,15
26/02/2025	18:24:36,046	10		383,20
			10	383,20
			10	383,20
26/02/2025	18:24:24,366	52		383,15
			52	383,15
			52	383,15
26/02/2025	18:24:07,792	3		383,30
			3	383,30
			3	383,30
26/02/2025	18:24:04,176	20		383,35
			20	383,35
			20	383,35
26/02/2025	18:23:16,213	50		383,20
			50	383,20
			50	383,20
26/02/2025	18:22:44,658	50		383,05
			50	383,05
			50	383,05
26/02/2025	18:22:35,515	26		383,10
			26	383,10
			26	383,10
26/02/2025	18:21:52,867	10		383,00
			10	383,00
			10	383,00
26/02/2025	18:21:51,531	15		383,05
			15	383,05
			15	383,05
26/02/2025	18:21:41,931	1		383,15
			1	383,15
			1	383,15
26/02/2025	18:20:37,509	10		383,20
			10	383,20
			10	383,20
26/02/2025	18:19:56,548	5		383,20
			5	383,20
			5	383,20
26/02/2025	18:19:33,497	2		383,35
			2	383,35
			2	383,35
26/02/2025	18:18:16,170	12		383,25
			12	383,25
			12	383,25
26/02/2025	18:17:27,207	50		383,20
			50	383,20
			50	383,20
26/02/2025	18:17:26,662	15		383,35
			15	383,35
			15	383,35
26/02/2025	18:16:57,014	4		383,20
			4	383,20
			4	383,20
26/02/2025	18:16:48,678	4		383,40
			4	383,40
			4	383,40
26/02/2025	18:16:00,202	7		383,35
			7	383,35
			7	383,35
26/02/2025	18:15:20,135	1		383,55
			1	383,55
			1	383,55
26/02/2025	18:14:40,336	10		383,60
			10	383,60
			10	383,60
26/02/2025	18:14:20,935	15		383,60
			15	383,60
			15	383,60
26/02/2025	18:11:51,698	40		383,10
			40	383,10
			40	383,10
26/02/2025	18:11:46,292	1		383,05
			1	383,05
			1	383,05
26/02/2025	18:11:23,386	3		383,05
			3	383,05
			3	383,05
26/02/2025	18:11:17,237	23		383,00
			23	383,00
			23	383,00
26/02/2025	18:11:17,155	10		383,00
			10	383,00
			10	383,00
26/02/2025	18:09:12,419	50		383,20
			50	383,20
			50	383,20
26/02/2025	18:08:13,792	8		383,25
			8	383,25
			8	383,25
26/02/2025	18:06:41,621	10		383,10
			10	383,10
			10	383,10
26/02/2025	18:06:05,294	3		383,10
			3	383,10
			3	383,10
26/02/2025	18:06:00,755	20		383,10
			20	383,10
			20	383,10
26/02/2025	18:04:57,929	10		383,05
			10	383,05
			10	383,05
26/02/2025	18:04:36,951	30		383,05
			30	383,05
			30	383,05
26/02/2025	18:04:13,008	12		383,05
			12	383,05
			12	383,05
26/02/2025	18:02:27,059	10		383,00
			10	383,00
			10	383,00
26/02/2025	18:02:11,847	3		383,00
			3	383,00
			3	383,00
26/02/2025	18:02:10,495	7		382,75
			7	382,75
			7	382,75
26/02/2025	18:01:50,651	1		383,00
			1	383,00
			1	383,00
26/02/2025	18:01:13,912	2		382,90
			2	382,90
			2	382,90
26/02/2025	18:00:17,872	3		382,60
			3	382,60
			3	382,60
26/02/2025	17:58:48,391	4		383,00
			4	383,00
			4	383,00
26/02/2025	17:58:00,966	4		383,20
			4	383,20
			4	383,20
26/02/2025	17:57:51,703	24		383,05
			24	383,05
			24	383,05
26/02/2025	17:57:28,473	4		383,20
			4	383,20
			4	383,20
26/02/2025	17:57:01,834	5		383,15
			5	383,15
			5	383,15
26/02/2025	17:56:40,467	4		383,00
			4	383,00
			4	383,00
26/02/2025	17:56:37,467	32		383,00
			2	383,00
			32	383,00
			30	383,00
26/02/2025	17:55:43,986	2		383,35
			2	383,35
			2	383,35
26/02/2025	17:55:12,169	2		383,35
			2	383,35
			2	383,35
26/02/2025	17:55:10,015	1		383,60
			1	383,60
			1	383,60
26/02/2025	17:54:58,977	5		383,50
			5	383,50
			5	383,50
26/02/2025	17:54:50,707	2		383,80
			2	383,80
			2	383,80
26/02/2025	17:54:30,171	5		383,85
			5	383,85
			5	383,85
26/02/2025	17:54:16,141	5		383,75
			5	383,75
			5	383,75
26/02/2025	17:53:34,072	2		383,75
			2	383,75
			2	383,75
26/02/2025	17:53:31,277	1		383,55
			1	383,55
			1	383,55
26/02/2025	17:53:12,366	2		383,60
			2	383,60
			2	383,60
26/02/2025	17:52:58,993	16		383,70
			16	383,70
			16	383,70
26/02/2025	17:52:50,149	20		383,50
			20	383,50
			20	383,50
26/02/2025	17:50:45,121	2		383,45
			2	383,45
			2	383,45
26/02/2025	17:50:20,092	5		383,55
			5	383,55
			5	383,55
26/02/2025	17:50:15,325	92		383,35
			92	383,35
			92	383,35
26/02/2025	17:50:13,300	20		383,40
			20	383,40
			20	383,40
26/02/2025	17:49:43,675	5		383,35
			5	383,35
			5	383,35
26/02/2025	17:47:41,437	9		383,40
			9	383,40
			9	383,40
26/02/2025	17:47:37,270	1		383,55
			1	383,55
			1	383,55
26/02/2025	17:47:35,698	5		383,55
			5	383,55
			5	383,55
26/02/2025	17:47:17,995	10		383,55
			10	383,55
			10	383,55
26/02/2025	17:45:12,633	130		383,45
			130	383,45
			130	383,45
26/02/2025	17:44:36,936	3		383,40
			3	383,40
			3	383,40
26/02/2025	17:42:32,271	60		383,10
			60	383,10
			60	383,10
26/02/2025	17:41:40,460	2		383,45
			2	383,45
			2	383,45
26/02/2025	17:41:28,553	5		383,35
			5	383,35
			5	383,35
26/02/2025	17:41:05,876	7		383,55
			7	383,55
			7	383,55
26/02/2025	17:41:05,190	1		383,55
			1	383,55
			1	383,55
26/02/2025	17:40:34,031	55		383,95
			50	383,95
			55	383,95
			5	383,95
26/02/2025	17:40:10,488	150		383,95
			150	383,95
			150	383,95
26/02/2025	17:38:50,395	6		383,85
			6	383,85
			6	383,85
26/02/2025	17:38:01,233	64		383,85
			64	383,85
			64	383,85
26/02/2025	17:36:59,214	25		383,55
			25	383,55
			25	383,55
26/02/2025	17:35:10,058	1		383,60
			1	383,60
			1	383,60
26/02/2025	17:35:00,980	1		383,80
			1	383,80
			1	383,80
26/02/2025	17:34:51,702	2		383,80
			2	383,80
			2	383,80
26/02/2025	17:34:38,843	8		383,65
			8	383,65
			8	383,65
26/02/2025	17:33:56,832	13		383,55
			13	383,55
			13	383,55
26/02/2025	17:33:29,442	1		383,15
			1	383,15
			1	383,15
26/02/2025	17:33:04,909	4		383,25
			4	383,25
			4	383,25
26/02/2025	17:32:56,038	78		383,20
			78	383,20
			78	383,20
26/02/2025	17:32:31,342	13		383,40
			13	383,40
			13	383,40
26/02/2025	17:32:23,662	1		383,30
			1	383,30
			1	383,30
26/02/2025	17:31:12,491	20		383,25
			20	383,25
			20	383,25
26/02/2025	17:31:11,063	50		383,25
			50	383,25
			50	383,25
26/02/2025	17:30:19,644	1		383,30
			1	383,30
			1	383,30
26/02/2025	17:29:49,077	38		383,20
			38	383,20
			38	383,20
26/02/2025	17:29:43,998	45		383,20
			45	383,20
			45	383,20
26/02/2025	17:29:03,721	9		383,20
			9	383,20
			9	383,20
26/02/2025	17:28:50,395	6		383,05
			6	383,05
			6	383,05
26/02/2025	17:28:18,747	11		382,95
			11	382,95
			11	382,95
26/02/2025	17:28:00,081	1		382,80
			1	382,80
			1	382,80
26/02/2025	17:27:02,093	1		383,10
			1	383,10
			1	383,10
26/02/2025	17:26:34,422	8		383,10
			8	383,10
			8	383,10
26/02/2025	17:26:12,542	2		383,20
			2	383,20
			2	383,20
26/02/2025	17:25:47,201	3		383,25
			3	383,25
			3	383,25
26/02/2025	17:25:34,140	8		383,40
			8	383,40
			8	383,40
26/02/2025	17:25:29,474	2		383,35
			2	383,35
			2	383,35
26/02/2025	17:25:25,001	30		383,45
			30	383,45
			30	383,45
26/02/2025	17:25:01,437	70		383,35
			70	383,35
			70	383,35
26/02/2025	17:23:59,759	8		383,25
			8	383,25
			8	383,25
26/02/2025	17:23:36,947	1		383,20
			1	383,20
			1	383,20
26/02/2025	17:22:40,510	5		383,60
			5	383,60
			5	383,60
26/02/2025	17:21:46,147	13		383,95
			10	383,95
			13	383,95
			3	383,95
26/02/2025	17:20:51,824	473		383,65
			473	383,65
			473	383,65
26/02/2025	17:20:45,359	66		383,50
			2	383,50
			8	383,50
			40	383,50
			10	383,50
			46	383,50
			3	383,50
			23	383,50
26/02/2025	17:17:35,368	500		383,65
			500	383,65
			500	383,65
26/02/2025	17:17:15,373	27		383,65
			27	383,65
			27	383,65
26/02/2025	17:16:27,424	5		383,75
			5	383,75
			5	383,75
26/02/2025	17:15:47,851	3		383,90
			3	383,90
			3	383,90
26/02/2025	17:15:30,833	10		383,70
			10	383,70
			10	383,70
26/02/2025	17:15:10,582	3		383,75
			3	383,75
			3	383,75
26/02/2025	17:15:05,174	50		383,75
			50	383,75
			50	383,75
26/02/2025	17:14:51,140	4		383,80
			4	383,80
			4	383,80
26/02/2025	17:13:24,929	52		383,40
			52	383,40
			52	383,40
26/02/2025	17:13:02,218	3		383,30
			3	383,30
			3	383,30
26/02/2025	17:12:08,354	2		383,25
			2	383,25
			2	383,25
26/02/2025	17:11:42,817	1		383,30
			1	383,30
			1	383,30
26/02/2025	17:10:46,357	20		383,60
			20	383,60
			20	383,60
26/02/2025	17:10:45,955	50		383,60
			50	383,60
			50	383,60
26/02/2025	17:10:27,870	130		383,55
			130	383,55
			130	383,55
26/02/2025	17:10:27,458	3		383,55
			3	383,55
			3	383,55
26/02/2025	17:10:06,090	3		383,45
			3	383,45
			3	383,45
26/02/2025	17:09:46,184	2		383,50
			2	383,50
			2	383,50
26/02/2025	17:09:36,397	1		383,55
			1	383,55
			1	383,55
26/02/2025	17:09:35,791	29		383,40
			15	383,40
			14	383,40
			29	383,40
26/02/2025	17:09:22,995	132		383,50
			132	383,50
			132	383,50
26/02/2025	17:08:53,877	20		383,50
			20	383,50
			20	383,50
26/02/2025	17:08:53,032	277		383,65
			277	383,65
			277	383,65
26/02/2025	17:07:37,475	25		383,60
			25	383,60
			25	383,60
26/02/2025	17:07:23,523	6		383,60
			6	383,60
			6	383,60
26/02/2025	17:07:20,345	25		383,55
			25	383,55
			25	383,55
26/02/2025	17:06:29,741	1		383,50
			1	383,50
			1	383,50
26/02/2025	17:05:58,097	100		383,50
			100	383,50
			100	383,50
26/02/2025	17:05:22,482	70		383,30
			70	383,30
			70	383,30
26/02/2025	17:05:16,545	22		383,25
			22	383,25
			22	383,25
26/02/2025	17:04:47,421	4		383,10
			4	383,10
			4	383,10
26/02/2025	17:04:43,024	25		383,25
			25	383,25
			25	383,25
26/02/2025	17:04:34,680	1		383,25
			1	383,25
			1	383,25
26/02/2025	17:03:13,116	1		383,25
			1	383,25
			1	383,25
26/02/2025	17:02:44,659	1		383,45
			1	383,45
			1	383,45
26/02/2025	17:02:40,898	2		383,45
			2	383,45
			2	383,45
26/02/2025	17:02:23,724	4		383,50
			4	383,50
			4	383,50
26/02/2025	17:01:56,671	120		383,65
			120	383,65
			120	383,65
26/02/2025	17:01:36,076	26		383,60
			26	383,60
			26	383,60
26/02/2025	17:00:53,611	26		383,60
			26	383,60
			26	383,60
26/02/2025	17:00:14,049	13		383,45
			13	383,45
			13	383,45
26/02/2025	16:58:54,653	1		383,45
			1	383,45
			1	383,45
26/02/2025	16:58:48,602	1		383,60
			1	383,60
			1	383,60
26/02/2025	16:58:46,219	100		383,45
			100	383,45
			100	383,45
26/02/2025	16:58:08,149	7		383,45
			7	383,45
			7	383,45
26/02/2025	16:58:01,856	5		383,45
			5	383,45
			5	383,45
26/02/2025	16:57:51,627	10		383,50
			10	383,50
			10	383,50
26/02/2025	16:57:50,078	8		383,35
			8	383,35
			8	383,35
26/02/2025	16:57:43,814	4		383,45
			4	383,45
			4	383,45
26/02/2025	16:57:29,464	5		383,55
			5	383,55
			5	383,55
26/02/2025	16:57:24,700	80		383,55
			80	383,55
			80	383,55
26/02/2025	16:57:04,911	50		383,65
			50	383,65
			50	383,65
26/02/2025	16:56:57,860	10		383,45
			10	383,45
			10	383,45
26/02/2025	16:56:37,222	10		383,40
			10	383,40
			10	383,40
26/02/2025	16:56:11,251	1		383,30
			1	383,30
			1	383,30
26/02/2025	16:55:50,800	3		383,45
			3	383,45
			3	383,45
26/02/2025	16:55:37,393	3		383,00
			3	383,00
			3	383,00
26/02/2025	16:55:34,295	1		383,00
			1	383,00
			1	383,00
26/02/2025	16:55:13,184	2		382,95
			2	382,95
			2	382,95
26/02/2025	16:55:06,605	50		382,85
			50	382,85
			50	382,85
26/02/2025	16:54:38,404	3		383,05
			3	383,05
			3	383,05
26/02/2025	16:54:21,361	5		383,10
			5	383,10
			5	383,10
26/02/2025	16:54:15,908	60		383,15
			60	383,15
			60	383,15
26/02/2025	16:52:44,900	100		383,00
			100	383,00
			100	383,00
26/02/2025	16:52:36,673	14		383,20
			14	383,20
			14	383,20
26/02/2025	16:52:25,147	2		383,15
			2	383,15
			2	383,15
26/02/2025	16:52:09,100	3		383,25
			3	383,25
			3	383,25
26/02/2025	16:52:04,373	1		383,05
			1	383,05
			1	383,05
26/02/2025	16:51:54,288	2		383,45
			2	383,45
			2	383,45
26/02/2025	16:51:50,472	1		383,45
			1	383,45
			1	383,45
26/02/2025	16:50:28,973	1		383,15
			1	383,15
			1	383,15
26/02/2025	16:49:43,473	10		383,50
			10	383,50
			10	383,50
26/02/2025	16:49:03,497	2		383,80
			2	383,80
			2	383,80
26/02/2025	16:48:26,006	15		383,60
			15	383,60
			15	383,60
26/02/2025	16:48:05,019	10		383,60
			10	383,60
			10	383,60
26/02/2025	16:47:15,057	11		383,55
			11	383,55
			11	383,55
26/02/2025	16:47:00,004	2		383,50
			2	383,50
			2	383,50
26/02/2025	16:46:32,411	12		383,45
			12	383,45
			12	383,45
26/02/2025	16:46:22,021	12		383,60
			12	383,60
			12	383,60
26/02/2025	16:45:55,822	10		383,40
			10	383,40
			10	383,40
26/02/2025	16:45:05,720	2		383,75
			2	383,75
			2	383,75
26/02/2025	16:45:01,016	2		383,80
			2	383,80
			2	383,80
26/02/2025	16:44:29,355	5		383,90
			5	383,90
			5	383,90
26/02/2025	16:44:19,684	26		384,00
			26	384,00
			26	384,00
26/02/2025	16:43:29,974	13		383,70
			13	383,70
			13	383,70
26/02/2025	16:43:28,446	50		383,65
			50	383,65
			50	383,65
26/02/2025	16:42:57,804	3		383,60
			3	383,60
			3	383,60
26/02/2025	16:42:40,605	5		383,55
			5	383,55
			5	383,55
26/02/2025	16:42:02,029	15		383,55
			15	383,55
			15	383,55
26/02/2025	16:41:53,405	5		383,50
			5	383,50
			5	383,50
26/02/2025	16:41:36,579	3		383,30
			3	383,30
			3	383,30
26/02/2025	16:41:16,338	1		383,65
			1	383,65
			1	383,65
26/02/2025	16:40:32,637	4		383,70
			4	383,70
			4	383,70
26/02/2025	16:40:27,224	40		383,65
			40	383,65
			40	383,65
26/02/2025	16:40:24,584	106		383,55
			106	383,55
			106	383,55
26/02/2025	16:40:12,980	70		383,45
			70	383,45
			70	383,45
26/02/2025	16:40:07,207	2		383,60
			2	383,60
			2	383,60
26/02/2025	16:40:01,840	9		383,30
			9	383,30
			9	383,30
26/02/2025	16:39:52,345	10		383,25
			10	383,25
			10	383,25
26/02/2025	16:39:39,743	3		383,40
			3	383,40
			3	383,40
26/02/2025	16:38:56,959	1		383,80
			1	383,80
			1	383,80
26/02/2025	16:37:51,900	15		383,80
			15	383,80
			15	383,80
26/02/2025	16:37:26,540	4		383,80
			4	383,80
			4	383,80
26/02/2025	16:36:38,729	200		384,00
			200	384,00
			200	384,00
26/02/2025	16:36:17,840	7		383,75
			7	383,75
			7	383,75
26/02/2025	16:36:17,732	100		383,75
			100	383,75
			100	383,75
26/02/2025	16:36:06,133	30		383,70
			30	383,70
			30	383,70
26/02/2025	16:35:50,940	20		383,55
			20	383,55
			20	383,55
26/02/2025	16:35:22,849	45		383,60
			45	383,60
			45	383,60
26/02/2025	16:34:48,665	15		383,50
			15	383,50
			15	383,50
26/02/2025	16:34:37,962	2		383,50
			2	383,50
			2	383,50
26/02/2025	16:34:31,726	8		383,45
			8	383,45
			8	383,45
26/02/2025	16:34:30,751	5		383,55
			5	383,55
			5	383,55
26/02/2025	16:34:13,781	26		383,55
			26	383,55
			26	383,55
26/02/2025	16:34:02,462	5		383,55
			5	383,55
			5	383,55
26/02/2025	16:33:52,671	7		383,65
			7	383,65
			7	383,65
26/02/2025	16:33:43,722	8		383,55
			8	383,55
			8	383,55
26/02/2025	16:33:21,884	7		383,40
			7	383,40
			7	383,40
26/02/2025	16:33:02,937	3		383,50
			3	383,50
			3	383,50
26/02/2025	16:32:51,721	34		383,55
			34	383,55
			34	383,55
26/02/2025	16:32:44,489	15		383,30
			15	383,30
			15	383,30
26/02/2025	16:31:47,831	40		383,30
			40	383,30
			40	383,30
26/02/2025	16:31:06,749	2		383,40
			2	383,40
			2	383,40
26/02/2025	16:30:30,697	4		383,35
			4	383,35
			4	383,35
26/02/2025	16:30:26,452	26		383,45
			26	383,45
			26	383,45
26/02/2025	16:30:01,538	4		383,05
			4	383,05
			4	383,05

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: 124,70 / Vente: 124,78
Volume: 624 424
+3,66%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/02/2025 @ 19:34:58

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