Tradegate Exchange

DroneShield Limited

683

424

1,174

Date	Heure	Volume	Volume de transactions	Cours
19/07/2024	11:27:49,202	425		1,174
			425	1,174
			425	1,174
19/07/2024	11:27:35,054	16 525		1,162
			15 325	1,162
			16 525	1,162
			1 200	1,162
19/07/2024	11:27:31,902	13 304		1,164
			13 294	1,164
			13 304	1,164
			10	1,164
19/07/2024	11:26:55,674	5 171		1,166
			5 171	1,166
			5 171	1,166
19/07/2024	11:24:34,143	1 500		1,166
			1 500	1,166
			1 500	1,166
19/07/2024	11:24:19,159	350		1,174
			350	1,174
			350	1,174
19/07/2024	11:23:36,481	250		1,168
			250	1,168
			250	1,168
19/07/2024	11:23:01,030	1 310		1,166
			1 310	1,166
			1 310	1,166
19/07/2024	11:22:52,321	500		1,168
			500	1,168
			500	1,168
19/07/2024	11:22:47,848	3 000		1,168
			3 000	1,168
			3 000	1,168
19/07/2024	11:18:43,756	4 829		1,166
			4 829	1,166
			4 829	1,166
19/07/2024	11:18:02,144	5 171		1,166
			5 171	1,166
			5 171	1,166
19/07/2024	11:17:56,632	4 955		1,168
			4 955	1,168
			4 955	1,168
19/07/2024	11:17:45,330	4 955		1,168
			4 955	1,168
			4 955	1,168
19/07/2024	11:17:41,860	4 955		1,168
			3 295	1,168
			1 660	1,168
			4 955	1,168
19/07/2024	11:17:14,933	300		1,168
			300	1,168
			300	1,168
19/07/2024	11:14:56,036	500		1,168
			500	1,168
			500	1,168
19/07/2024	11:13:09,736	500		1,168
			500	1,168
			500	1,168
19/07/2024	11:12:39,125	1 000		1,166
			1 000	1,166
			1 000	1,166
19/07/2024	11:10:05,906	2 000		1,166
			2 000	1,166
			2 000	1,166
19/07/2024	11:08:55,729	6 706		1,164
			6 706	1,164
			6 706	1,164
19/07/2024	11:08:51,757	1 500		1,164
			1 500	1,164
			1 500	1,164
19/07/2024	11:08:12,252	1 000		1,164
			1 000	1,164
			1 000	1,164
19/07/2024	11:08:00,828	180		1,166
			180	1,166
			180	1,166
19/07/2024	11:07:30,319	10 000		1,166
			10 000	1,166
			10 000	1,166
19/07/2024	11:06:20,358	5 171		1,168
			5 171	1,168
			5 171	1,168
19/07/2024	11:04:47,977	303		1,17
			303	1,17
			303	1,17
19/07/2024	11:02:11,634	300		1,176
			300	1,176
			300	1,176
19/07/2024	11:02:00,955	7 000		1,17
			7 000	1,17
			7 000	1,17
19/07/2024	11:01:48,467	1 175		1,168
			1 175	1,168
			1 175	1,168
19/07/2024	11:01:43,469	500		1,168
			500	1,168
			500	1,168
19/07/2024	11:01:01,847	2 212		1,168
			2 212	1,168
			2 212	1,168
19/07/2024	10:59:48,856	1 000		1,17
			1 000	1,17
			1 000	1,17
19/07/2024	10:59:31,042	1 500		1,168
			1 500	1,168
			1 500	1,168
19/07/2024	10:59:29,439	3 200		1,17
			3 200	1,17
			3 200	1,17
19/07/2024	10:58:55,690	427		1,17
			427	1,17
			427	1,17
19/07/2024	10:58:50,081	2 500		1,17
			2 500	1,17
			2 500	1,17
19/07/2024	10:57:19,004	350		1,168
			350	1,168
			350	1,168
19/07/2024	10:57:11,286	800		1,168
			800	1,168
			800	1,168
19/07/2024	10:56:30,075	3 500		1,168
			3 500	1,168
			3 500	1,168
19/07/2024	10:56:26,708	430		1,17
			430	1,17
			430	1,17
19/07/2024	10:55:06,169	2 000		1,17
			2 000	1,17
			2 000	1,17
19/07/2024	10:54:59,430	500		1,17
			500	1,17
			500	1,17
19/07/2024	10:54:56,140	4 072		1,168
			4 072	1,168
			4 072	1,168
19/07/2024	10:53:19,824	2 829		1,168
			2 829	1,168
			2 829	1,168
19/07/2024	10:52:06,079	5 171		1,168
			5 171	1,168
			5 171	1,168
19/07/2024	10:52:05,884	5 000		1,168
			5 000	1,168
			3 570	1,168
			1 430	1,168
19/07/2024	10:51:33,976	4 000		1,172
			4 000	1,172
			4 000	1,172
19/07/2024	10:51:33,865	4 400		1,174
			4 200	1,174
			200	1,174
			4 400	1,174
19/07/2024	10:50:55,510	1 500		1,176
			1 500	1,176
			1 500	1,176
19/07/2024	10:50:55,410	1 500		1,178
			1 500	1,178
			1 500	1,178
19/07/2024	10:49:04,094	1 050		1,18
			1 050	1,18
			1 050	1,18
19/07/2024	10:47:00,999	1 000		1,178
			1 000	1,178
			1 000	1,178
19/07/2024	10:43:02,821	100		1,18
			100	1,18
			100	1,18
19/07/2024	10:42:30,285	42		1,18
			42	1,18
			42	1,18
19/07/2024	10:40:33,348	2 542		1,18
			2 542	1,18
			2 542	1,18
19/07/2024	10:40:19,763	2 000		1,178
			2 000	1,178
			2 000	1,178
19/07/2024	10:39:50,095	900		1,18
			900	1,18
			900	1,18
19/07/2024	10:39:42,764	2 000		1,18
			2 000	1,18
			2 000	1,18
19/07/2024	10:34:19,863	800		1,178
			800	1,178
			800	1,178
19/07/2024	10:33:18,213	3 500		1,178
			3 500	1,178
			3 500	1,178
19/07/2024	10:32:36,487	3 500		1,178
			3 500	1,178
			3 500	1,178
19/07/2024	10:31:00,325	850		1,18
			850	1,18
			850	1,18
19/07/2024	10:30:43,089	2 000		1,18
			2 000	1,18
			2 000	1,18
19/07/2024	10:28:48,292	995		1,18
			995	1,18
			995	1,18
19/07/2024	10:28:15,508	1 000		1,18
			1 000	1,18
			1 000	1,18
19/07/2024	10:27:09,705	18		1,18
			18	1,18
			18	1,18
19/07/2024	10:26:27,350	1 600		1,18
			1 600	1,18
			1 600	1,18
19/07/2024	10:26:04,785	400		1,178
			400	1,178
			400	1,178
19/07/2024	10:25:47,623	3 500		1,178
			3 500	1,178
			3 500	1,178
19/07/2024	10:25:30,442	1 250		1,18
			1 250	1,18
			1 250	1,18
19/07/2024	10:25:02,306	3 500		1,18
			3 500	1,18
			3 500	1,18
19/07/2024	10:25:02,208	4 300		1,182
			400	1,182
			4 300	1,182
			3 900	1,182
19/07/2024	10:24:59,073	80		1,186
			80	1,186
			80	1,186
19/07/2024	10:24:33,595	1 351		1,186
			1 351	1,186
			1 351	1,186
19/07/2024	10:23:51,818	4 750		1,186
			2 000	1,186
			2 750	1,186
			4 750	1,186
19/07/2024	10:23:51,692	2 000		1,184
			2 000	1,184
			2 000	1,184
19/07/2024	10:23:12,933	1 380		1,184
			400	1,184
			580	1,184
			400	1,184
			1 380	1,184
19/07/2024	10:21:59,313	11		1,186
			11	1,186
			11	1,186
19/07/2024	10:20:51,070	180		1,188
			180	1,188
			180	1,188
19/07/2024	10:20:02,745	700		1,188
			700	1,188
			700	1,188
19/07/2024	10:19:33,318	1 000		1,182
			400	1,182
			600	1,182
			1 000	1,182
19/07/2024	10:17:10,651	500		1,182
			500	1,182
			400	1,182
			100	1,182
19/07/2024	10:14:27,232	75		1,188
			75	1,188
			75	1,188
19/07/2024	10:14:26,188	200		1,188
			200	1,188
			200	1,188
19/07/2024	10:13:44,718	2 000		1,188
			2 000	1,188
			2 000	1,188
19/07/2024	10:12:41,243	1 500		1,182
			1 500	1,182
			1 500	1,182
19/07/2024	10:11:50,758	3 500		1,182
			3 500	1,182
			3 500	1,182
19/07/2024	10:11:44,644	3 500		1,182
			3 500	1,182
			3 500	1,182
19/07/2024	10:10:59,057	100		1,186
			100	1,186
			100	1,186
19/07/2024	10:10:37,421	1 980		1,182
			100	1,182
			1 980	1,182
			1 880	1,182
19/07/2024	10:10:37,278	4 120		1,182
			310	1,182
			3 810	1,182
			4 120	1,182
19/07/2024	10:08:49,950	5 355		1,188
			4 955	1,188
			400	1,188
			5 355	1,188
19/07/2024	10:08:20,279	3 500		1,182
			3 500	1,182
			3 500	1,182
19/07/2024	10:07:19,364	3 500		1,182
			3 500	1,182
			3 500	1,182
19/07/2024	10:07:15,953	1 000		1,188
			1 000	1,188
			1 000	1,188
19/07/2024	10:05:16,215	4 955		1,188
			4 955	1,188
			4 955	1,188
19/07/2024	10:05:05,807	1 900		1,188
			1 900	1,188
			1 900	1,188
19/07/2024	10:04:16,827	125		1,188
			125	1,188
			125	1,188
19/07/2024	10:03:14,579	100		1,188
			100	1,188
			100	1,188
19/07/2024	10:02:23,642	3 000		1,188
			3 000	1,188
			3 000	1,188
19/07/2024	10:01:28,146	4 958		1,188
			4 958	1,188
			4 958	1,188
19/07/2024	09:59:39,454	4 915		1,188
			4 915	1,188
			4 915	1,188
19/07/2024	09:59:23,889	100		1,188
			100	1,188
			100	1,188
19/07/2024	09:59:18,596	1 000		1,182
			1 000	1,182
			1 000	1,182
19/07/2024	09:58:33,328	4 958		1,188
			3 458	1,188
			1 500	1,188
			4 958	1,188
19/07/2024	09:58:15,477	10 200		1,188
			3 500	1,188
			4 200	1,188
			1 500	1,188
			3 700	1,188
			5 000	1,188
			2 500	1,188
19/07/2024	09:57:20,562	1 500		1,186
			1 500	1,186
			1 500	1,186
19/07/2024	09:57:13,275	1 900		1,186
			1 900	1,186
			400	1,186
			1 500	1,186
19/07/2024	09:55:59,207	3 500		1,182
			1 500	1,182
			3 500	1,182
			2 000	1,182
19/07/2024	09:55:46,545	1 750		1,182
			1 750	1,182
			1 750	1,182
19/07/2024	09:53:11,172	50		1,186
			50	1,186
			50	1,186
19/07/2024	09:52:52,782	250		1,186
			250	1,186
			250	1,186
19/07/2024	09:52:00,640	2 500		1,18
			2 500	1,18
			2 500	1,18
19/07/2024	09:51:51,000	2 500		1,182
			2 500	1,182
			2 500	1,182
19/07/2024	09:51:42,730	3 500		1,178
			3 500	1,178
			3 500	1,178
19/07/2024	09:51:30,405	400		1,178
			400	1,178
			400	1,178
19/07/2024	09:51:30,263	2 500		1,18
			1 000	1,18
			1 500	1,18
			2 500	1,18
19/07/2024	09:50:46,432	2 500		1,182
			2 500	1,182
			2 500	1,182
19/07/2024	09:48:40,221	2 500		1,182
			2 500	1,182
			2 500	1,182
19/07/2024	09:48:13,666	2 500		1,182
			2 500	1,182
			2 500	1,182
19/07/2024	09:47:08,903	200		1,186
			200	1,186
			200	1,186
19/07/2024	09:46:41,081	100		1,186
			100	1,186
			100	1,186
19/07/2024	09:45:41,489	100		1,178
			100	1,178
			100	1,178
19/07/2024	09:45:05,537	230		1,178
			230	1,178
			230	1,178
19/07/2024	09:44:26,340	800		1,188
			800	1,188
			800	1,188
19/07/2024	09:44:14,885	63		1,188
			63	1,188
			63	1,188
19/07/2024	09:43:07,108	3 000		1,188
			3 000	1,188
			3 000	1,188
19/07/2024	09:42:46,787	2 000		1,188
			2 000	1,188
			1 600	1,188
			400	1,188
19/07/2024	09:42:22,664	14 650		1,18
			2 500	1,18
			1 700	1,18
			400	1,18
			1 000	1,18
			9 050	1,18
			14 650	1,18
19/07/2024	09:42:18,626	6 750		1,188
			6 750	1,188
			1 000	1,188
			5 000	1,188
			750	1,188
19/07/2024	09:38:07,986	4 955		1,188
			4 955	1,188
			4 955	1,188
19/07/2024	09:38:00,670	2 230		1,182
			2 230	1,182
			1 830	1,182
			400	1,182
19/07/2024	09:37:43,667	150		1,188
			150	1,188
			150	1,188
19/07/2024	09:37:28,864	200		1,188
			200	1,188
			200	1,188
19/07/2024	09:37:26,567	400		1,188
			400	1,188
			400	1,188
19/07/2024	09:37:12,273	2 250		1,188
			2 250	1,188
			2 250	1,188
19/07/2024	09:36:54,979	4 955		1,188
			4 955	1,188
			4 955	1,188
19/07/2024	09:36:46,300	3 400		1,188
			2 000	1,188
			1 000	1,188
			3 400	1,188
			400	1,188
19/07/2024	09:35:35,577	1 851		1,184
			1 851	1,184
			1 851	1,184
19/07/2024	09:35:23,669	2 000		1,184
			2 000	1,184
			2 000	1,184
19/07/2024	09:34:42,424	3 800		1,184
			3 800	1,184
			3 800	1,184
19/07/2024	09:34:37,324	3 800		1,184
			3 800	1,184
			3 800	1,184
19/07/2024	09:33:52,164	18		1,188
			18	1,188
			18	1,188
19/07/2024	09:33:42,377	900		1,188
			900	1,188
			900	1,188
19/07/2024	09:33:08,125	3 000		1,182
			3 000	1,182
			3 000	1,182
19/07/2024	09:32:43,882	30		1,188
			30	1,188
			30	1,188
19/07/2024	09:32:04,508	1 200		1,188
			1 200	1,188
			1 200	1,188
19/07/2024	09:31:39,187	1 200		1,182
			1 200	1,182
			1 200	1,182
19/07/2024	09:31:25,965	4 000		1,182
			3 600	1,182
			400	1,182
			4 000	1,182
19/07/2024	09:31:21,577	800		1,186
			800	1,186
			800	1,186
19/07/2024	09:30:55,844	1 500		1,186
			1 500	1,186
			1 500	1,186
19/07/2024	09:29:13,273	770		1,186
			770	1,186
			770	1,186
19/07/2024	09:28:42,825	190		1,188
			190	1,188
			190	1,188
19/07/2024	09:28:10,229	800		1,188
			800	1,188
			800	1,188
19/07/2024	09:27:53,779	2 570		1,182
			2 570	1,182
			2 570	1,182
19/07/2024	09:27:42,329	1 000		1,182
			1 000	1,182
			1 000	1,182
19/07/2024	09:26:39,575	5 001		1,182
			5 001	1,182
			5 001	1,182
19/07/2024	09:25:37,003	500		1,182
			500	1,182
			500	1,182
19/07/2024	09:24:18,580	500		1,188
			500	1,188
			500	1,188
19/07/2024	09:21:33,601	1 000		1,188
			1 000	1,188
			1 000	1,188
19/07/2024	09:21:25,233	1 017		1,182
			1 017	1,182
			1 017	1,182
19/07/2024	09:20:44,879	3 950		1,19
			3 950	1,19
			3 950	1,19
19/07/2024	09:20:44,750	2 000		1,19
			2 000	1,19
			2 000	1,19
19/07/2024	09:20:42,927	5 000		1,182
			500	1,182
			4 500	1,182
			5 000	1,182
19/07/2024	09:19:32,114	10		1,19
			10	1,19
			10	1,19
19/07/2024	09:17:58,694	200		1,19
			200	1,19
			200	1,19
19/07/2024	09:17:09,707	3 000		1,19
			1 000	1,19
			2 000	1,19
			3 000	1,19
19/07/2024	09:16:50,824	1 800		1,188
			1 800	1,188
			1 800	1,188
19/07/2024	09:16:30,543	350		1,188
			350	1,188
			350	1,188
19/07/2024	09:16:14,426	3 000		1,19
			3 000	1,19
			3 000	1,19
19/07/2024	09:16:14,284	3 000		1,192
			3 000	1,192
			3 000	1,192
19/07/2024	09:16:07,871	1 499		1,192
			1 499	1,192
			1 499	1,192
19/07/2024	09:16:00,314	1 700		1,194
			1 700	1,194
			1 700	1,194
19/07/2024	09:15:04,947	200		1,194
			200	1,194
			200	1,194
19/07/2024	09:14:52,518	3 000		1,192
			3 000	1,192
			3 000	1,192
19/07/2024	09:13:53,288	2 500		1,196
			2 500	1,196
			2 500	1,196
19/07/2024	09:12:08,270	3 000		1,192
			3 000	1,192
			3 000	1,192
19/07/2024	09:11:54,745	2 000		1,196
			2 000	1,196
			2 000	1,196
19/07/2024	09:11:53,179	600		1,192
			600	1,192
			600	1,192
19/07/2024	09:10:29,289	1 650		1,196
			1 650	1,196
			1 650	1,196
19/07/2024	09:10:25,269	30		1,196
			30	1,196
			30	1,196
19/07/2024	09:09:56,385	188		1,196
			188	1,196
			188	1,196
19/07/2024	09:09:54,704	170		1,196
			170	1,196
			170	1,196
19/07/2024	09:09:37,293	1 372		1,196
			1 372	1,196
			1 372	1,196
19/07/2024	09:09:23,340	1 500		1,192
			1 500	1,192
			1 500	1,192
19/07/2024	09:08:47,137	5 000		1,196
			5 000	1,196
			2 849	1,196
			2 151	1,196
19/07/2024	09:08:39,593	4 949		1,194
			100	1,194
			4 849	1,194
			4 949	1,194
19/07/2024	09:08:21,887	2 000		1,194
			2 000	1,194
			2 000	1,194
19/07/2024	09:08:09,632	1 672		1,194
			1 672	1,194
			1 672	1,194
19/07/2024	09:07:48,489	800		1,194
			800	1,194
			800	1,194
19/07/2024	09:07:45,847	1 000		1,194
			1 000	1,194
			1 000	1,194
19/07/2024	09:06:19,228	1 000		1,196
			1 000	1,196
			1 000	1,196
19/07/2024	09:06:16,725	6 300		1,196
			5 000	1,196
			250	1,196
			1 050	1,196
			5 300	1,196
			1 000	1,196
19/07/2024	09:05:56,020	1 500		1,194
			1 500	1,194
			1 500	1,194
19/07/2024	09:04:32,580	2 000		1,196
			2 000	1,196
			2 000	1,196
19/07/2024	09:04:24,170	4 500		1,182
			4 500	1,182
			4 500	1,182
19/07/2024	09:04:19,814	4 500		1,18
			250	1,18
			4 250	1,18
			4 500	1,18
19/07/2024	09:04:10,627	900		1,18
			900	1,18
			900	1,18
19/07/2024	09:04:09,852	1 400		1,18
			1 400	1,18
			1 400	1,18
19/07/2024	09:04:09,146	28		1,18
			28	1,18
			28	1,18
19/07/2024	09:04:04,235	1 000		1,18
			1 000	1,18
			1 000	1,18
19/07/2024	09:04:00,386	2 000		1,18
			2 000	1,18
			2 000	1,18
19/07/2024	09:04:00,350	2 000		1,182
			2 000	1,182
			2 000	1,182
19/07/2024	09:03:52,758	1 500		1,182
			1 350	1,182
			1 500	1,182
			150	1,182
19/07/2024	09:03:32,282	2 000		1,182
			2 000	1,182
			2 000	1,182
19/07/2024	09:03:29,446	3 500		1,184
			3 500	1,184
			3 500	1,184
19/07/2024	09:03:22,584	1 500		1,184
			1 500	1,184
			1 500	1,184
19/07/2024	09:03:10,636	1 500		1,182
			1 500	1,182
			1 500	1,182
19/07/2024	09:03:10,552	2 000		1,182
			2 000	1,182
			2 000	1,182
19/07/2024	09:03:08,871	300		1,196
			300	1,196
			300	1,196
19/07/2024	09:02:53,156	2 000		1,182
			2 000	1,182
			2 000	1,182
19/07/2024	09:02:00,614	1 100		1,196
			1 100	1,196
			1 100	1,196
19/07/2024	09:01:23,384	400		1,178
			400	1,178
			400	1,178
19/07/2024	09:01:22,775	800		1,178
			800	1,178
			800	1,178
19/07/2024	09:01:22,627	1 500		1,176
			1 500	1,176
			1 500	1,176
19/07/2024	09:00:31,938	5 300		1,178
			5 300	1,178
			5 300	1,178
19/07/2024	09:00:27,257	4 951		1,176
			4 951	1,176
			4 951	1,176
19/07/2024	09:00:20,215	1 500		1,176
			1 500	1,176
			1 500	1,176
19/07/2024	09:00:18,814	2 000		1,176
			2 000	1,176
			2 000	1,176
19/07/2024	08:59:53,690	1 500		1,174
			1 500	1,174
			1 500	1,174
19/07/2024	08:59:25,344	5 000		1,168
			5 000	1,168
			5 000	1,168
19/07/2024	08:58:15,464	600		1,168
			600	1,168
			600	1,168
19/07/2024	08:56:55,682	2 000		1,176
			2 000	1,176
			2 000	1,176
19/07/2024	08:55:03,413	17 400		1,17
			10 000	1,17
			6 170	1,17
			17 400	1,17
			1 000	1,17
			230	1,17
19/07/2024	08:54:19,737	4 800		1,176
			4 800	1,176
			4 800	1,176
19/07/2024	08:53:52,436	2 700		1,176
			2 700	1,176
			2 700	1,176
19/07/2024	08:52:11,617	650		1,176
			650	1,176
			650	1,176
19/07/2024	08:51:44,293	500		1,176
			500	1,176
			500	1,176
19/07/2024	08:51:05,229	950		1,166
			950	1,166
			950	1,166
19/07/2024	08:50:58,432	3 000		1,166
			3 000	1,166
			750	1,166
			250	1,166
			2 000	1,166
19/07/2024	08:50:18,052	4 000		1,174
			4 000	1,174
			4 000	1,174
19/07/2024	08:50:17,970	4 000		1,172
			4 000	1,172
			4 000	1,172
19/07/2024	08:49:30,251	180		1,166
			180	1,166
			180	1,166
19/07/2024	08:48:50,639	47		1,176
			47	1,176
			47	1,176
19/07/2024	08:48:24,539	4 953		1,176
			4 953	1,176
			4 953	1,176
19/07/2024	08:48:16,494	100		1,176
			100	1,176
			100	1,176
19/07/2024	08:47:57,957	2 000		1,172
			2 000	1,172
			1 953	1,172
			47	1,172
19/07/2024	08:47:07,746	4 953		1,176
			4 953	1,176
			4 953	1,176
19/07/2024	08:47:04,118	1 247		1,176
			100	1,176
			647	1,176
			1 247	1,176
			500	1,176
19/07/2024	08:45:47,875	5 353		1,176
			5 353	1,176
			4 953	1,176
			400	1,176
19/07/2024	08:45:43,769	120		1,176
			120	1,176
			120	1,176
19/07/2024	08:44:01,695	1 700		1,176
			1 700	1,176
			1 700	1,176
19/07/2024	08:43:53,008	5 747		1,176
			400	1,176
			5 347	1,176
			5 047	1,176
			700	1,176
19/07/2024	08:43:24,242	4 953		1,176
			4 953	1,176
			4 953	1,176
19/07/2024	08:43:19,742	1 000		1,162
			1 000	1,162
			1 000	1,162
19/07/2024	08:43:01,650	832		1,162
			832	1,162
			832	1,162
19/07/2024	08:42:51,827	9 168		1,162
			4 000	1,162
			5 168	1,162
			9 168	1,162
19/07/2024	08:42:51,669	1 000		1,176
			1 000	1,176
			1 000	1,176
19/07/2024	08:42:41,228	1 300		1,164
			1 300	1,164
			1 300	1,164
19/07/2024	08:42:37,740	1 500		1,172
			1 500	1,172
			1 500	1,172
19/07/2024	08:42:32,394	3 900		1,176
			3 900	1,176
			3 900	1,176
19/07/2024	08:41:49,447	4 700		1,178
			4 300	1,178
			4 700	1,178
			400	1,178
19/07/2024	08:40:20,398	5 200		1,18
			100	1,18
			3 000	1,18
			2 100	1,18
			5 200	1,18
19/07/2024	08:40:03,697	300		1,196
			300	1,196
			300	1,196
19/07/2024	08:39:51,629	5 000		1,182
			4 600	1,182
			5 000	1,182
			400	1,182
19/07/2024	08:39:51,285	2 000		1,196
			2 000	1,196
			2 000	1,196
19/07/2024	08:39:50,624	1 000		1,196
			29	1,196
			971	1,196
			1 000	1,196
19/07/2024	08:39:41,347	1 900		1,184
			1 500	1,184
			400	1,184
			1 900	1,184
19/07/2024	08:39:00,938	1 700		1,196
			400	1,196
			1 300	1,196
			1 700	1,196
19/07/2024	08:38:29,874	300		1,182
			300	1,182
			300	1,182
19/07/2024	08:37:57,252	1 000		1,19
			1 000	1,19
			1 000	1,19
19/07/2024	08:37:57,163	1 500		1,192
			1 500	1,192
			1 500	1,192
19/07/2024	08:37:06,353	5 000		1,182
			5 000	1,182
			4 600	1,182
			400	1,182
19/07/2024	08:36:26,092	500		1,196
			500	1,196
			500	1,196
19/07/2024	08:36:25,570	3 000		1,196
			3 000	1,196
			3 000	1,196
19/07/2024	08:35:15,715	12 106		1,19
			400	1,19
			8 206	1,19
			3 500	1,19
			5 000	1,19
			7 106	1,19
19/07/2024	08:34:27,007	3 500		1,19
			3 500	1,19
			3 500	1,19
19/07/2024	08:34:23,271	3 500		1,188
			3 500	1,188
			3 500	1,188
19/07/2024	08:34:07,050	3 000		1,19
			3 000	1,19
			3 000	1,19
19/07/2024	08:34:06,990	1 731		1,19
			1 731	1,19
			1 731	1,19
19/07/2024	08:34:05,140	4 200		1,19
			4 200	1,19
			4 200	1,19
19/07/2024	08:33:19,421	3 500		1,188
			3 500	1,188
			3 500	1,188
19/07/2024	08:33:16,406	3 500		1,188
			3 500	1,188
			3 500	1,188
19/07/2024	08:32:49,339	5 168		1,184
			5 168	1,184
			5 168	1,184
19/07/2024	08:32:46,672	300		1,19
			300	1,19
			300	1,19
19/07/2024	08:32:39,161	400		1,19
			400	1,19
			400	1,19
19/07/2024	08:32:16,665	1 000		1,184
			1 000	1,184
			1 000	1,184
19/07/2024	08:31:35,721	1 500		1,182
			1 500	1,182
			1 500	1,182
19/07/2024	08:31:24,000	100		1,18
			100	1,18
			100	1,18
19/07/2024	08:31:16,044	10 000		1,182
			7 500	1,182
			2 500	1,182
			10 000	1,182
19/07/2024	08:31:15,975	2 500		1,182
			2 500	1,182
			2 500	1,182
19/07/2024	08:30:58,389	1 500		1,182
			1 500	1,182
			1 500	1,182
19/07/2024	08:30:57,260	2 000		1,182
			2 000	1,182
			1 500	1,182
			500	1,182
19/07/2024	08:30:24,091	1 000		1,176
			1 000	1,176
			1 000	1,176
19/07/2024	08:30:22,104	2 200		1,18
			2 200	1,18
			2 200	1,18
19/07/2024	08:30:11,931	7 800		1,18
			7 800	1,18
			7 800	1,18
19/07/2024	08:30:08,871	500		1,174
			500	1,174
			500	1,174
19/07/2024	08:30:02,775	1 500		1,176
			1 500	1,176
			1 500	1,176
19/07/2024	08:29:56,875	650		1,176
			650	1,176
			650	1,176
19/07/2024	08:29:45,621	100		1,182
			100	1,182
			100	1,182
19/07/2024	08:29:41,153	683		1,182
			683	1,182
			683	1,182
19/07/2024	08:29:34,413	1 250		1,174
			1 250	1,174
			1 250	1,174
19/07/2024	08:29:29,446	200		1,182
			200	1,182
			200	1,182
19/07/2024	08:29:20,795	6 500		1,182
			5 000	1,182
			1 500	1,182
			6 500	1,182
19/07/2024	08:29:11,303	200		1,182
			200	1,182
			200	1,182
19/07/2024	08:28:56,579	200		1,186
			200	1,186
			200	1,186
19/07/2024	08:28:52,694	600		1,174
			600	1,174
			600	1,174
19/07/2024	08:28:49,995	1 500		1,172
			1 500	1,172
			1 500	1,172
19/07/2024	08:28:46,194	4 500		1,19
			4 500	1,19
			4 500	1,19
19/07/2024	08:28:43,092	200		1,19
			200	1,19
			200	1,19
19/07/2024	08:28:37,686	3 000		1,172
			3 000	1,172
			3 000	1,172
19/07/2024	08:28:32,475	4 000		1,164
			4 000	1,164
			4 000	1,164
19/07/2024	08:28:30,199	14 000		1,17
			14 000	1,17
			14 000	1,17
19/07/2024	08:28:26,703	1 000		1,17
			500	1,17
			500	1,17
			1 000	1,17
19/07/2024	08:28:14,876	2 800		1,166
			2 800	1,166
			2 800	1,166
19/07/2024	08:27:58,084	40 432		1,162
			5 000	1,162
			6 500	1,162
			25 432	1,162
			10 000	1,162
			33 932	1,162
19/07/2024	08:27:49,626	9 900		1,17
			1 500	1,17
			3 332	1,17
			6 568	1,17
			2 650	1,17
			5 000	1,17
			750	1,17

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Crowdstrike Holdings Inc Cl.A

Achat: 251,80 / Vente: 253,25
Volume: 50 181
-19,56%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
19/07/2024 @ 11:28:14

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