Tradegate Exchange

Microsoft Corp.

1334

1129

381,30

Date	Heure	Volume	Volume de transactions	Cours
25/02/2025	16:11:16,956	5		381,30
			5	381,30
			5	381,30
25/02/2025	16:11:12,194	2		381,55
			2	381,55
			2	381,55
25/02/2025	16:11:11,903	5		381,65
			5	381,65
			5	381,65
25/02/2025	16:10:55,886	2		381,35
			2	381,35
			2	381,35
25/02/2025	16:10:47,960	11		381,40
			11	381,40
			11	381,40
25/02/2025	16:10:39,474	3		381,60
			3	381,60
			3	381,60
25/02/2025	16:10:37,984	5		381,65
			5	381,65
			5	381,65
25/02/2025	16:09:53,079	3		381,55
			3	381,55
			3	381,55
25/02/2025	16:09:50,223	13		381,75
			13	381,75
			13	381,75
25/02/2025	16:09:09,181	8		381,65
			8	381,65
			8	381,65
25/02/2025	16:08:28,916	15		382,00
			15	382,00
			15	382,00
25/02/2025	16:08:12,975	5		382,00
			5	382,00
			5	382,00
25/02/2025	16:07:53,565	10		381,40
			10	381,40
			10	381,40
25/02/2025	16:07:43,519	1		381,55
			1	381,55
			1	381,55
25/02/2025	16:07:42,760	6		381,65
			6	381,65
			6	381,65
25/02/2025	16:07:37,540	2		381,60
			2	381,60
			2	381,60
25/02/2025	16:07:35,664	1		381,45
			1	381,45
			1	381,45
25/02/2025	16:07:25,791	20		381,30
			20	381,30
			20	381,30
25/02/2025	16:07:16,129	1		381,35
			1	381,35
			1	381,35
25/02/2025	16:07:13,852	3		381,40
			3	381,40
			3	381,40
25/02/2025	16:06:49,180	25		381,80
			25	381,80
			25	381,80
25/02/2025	16:06:46,514	1		381,90
			1	381,90
			1	381,90
25/02/2025	16:06:32,948	1		381,80
			1	381,80
			1	381,80
25/02/2025	16:06:11,325	7		381,45
			7	381,45
			7	381,45
25/02/2025	16:06:05,861	1		381,85
			1	381,85
			1	381,85
25/02/2025	16:06:00,223	25		382,05
			25	382,05
			25	382,05
25/02/2025	16:05:56,196	26		381,65
			26	381,65
			26	381,65
25/02/2025	16:05:39,258	3		381,85
			3	381,85
			3	381,85
25/02/2025	16:05:27,921	3		381,90
			3	381,90
			3	381,90
25/02/2025	16:05:14,865	3		382,00
			3	382,00
			3	382,00
25/02/2025	16:05:10,987	5		382,00
			5	382,00
			5	382,00
25/02/2025	16:04:56,467	2		381,70
			2	381,70
			2	381,70
25/02/2025	16:04:12,653	130		382,25
			130	382,25
			130	382,25
25/02/2025	16:03:42,328	25		382,25
			25	382,25
			25	382,25
25/02/2025	16:03:35,561	3		381,90
			3	381,90
			3	381,90
25/02/2025	16:03:23,768	1		382,20
			1	382,20
			1	382,20
25/02/2025	16:03:23,643	19		382,00
			19	382,00
			19	382,00
25/02/2025	16:03:08,973	1		382,05
			1	382,05
			1	382,05
25/02/2025	16:03:06,048	70		382,10
			70	382,10
			70	382,10
25/02/2025	16:02:44,074	5		382,05
			5	382,05
			5	382,05
25/02/2025	16:02:37,420	13		382,10
			13	382,10
			13	382,10
25/02/2025	16:02:20,600	40		381,95
			40	381,95
			40	381,95
25/02/2025	16:01:10,023	10		381,85
			10	381,85
			10	381,85
25/02/2025	16:01:00,676	3		381,95
			3	381,95
			3	381,95
25/02/2025	16:00:52,495	5		381,80
			5	381,80
			5	381,80
25/02/2025	16:00:36,532	100		382,10
			100	382,10
			100	382,10
25/02/2025	16:00:31,917	5		381,80
			5	381,80
			5	381,80
25/02/2025	16:00:08,376	1		382,10
			1	382,10
			1	382,10
25/02/2025	15:59:33,272	15		382,15
			15	382,15
			15	382,15
25/02/2025	15:59:19,010	8		382,00
			8	382,00
			8	382,00
25/02/2025	15:58:42,322	5		382,30
			5	382,30
			5	382,30
25/02/2025	15:58:33,197	3		382,40
			3	382,40
			3	382,40
25/02/2025	15:58:10,789	3		382,10
			3	382,10
			3	382,10
25/02/2025	15:58:01,622	16		382,15
			16	382,15
			16	382,15
25/02/2025	15:57:56,786	8		382,00
			8	382,00
			8	382,00
25/02/2025	15:57:04,831	20		382,50
			20	382,50
			20	382,50
25/02/2025	15:57:00,972	50		382,50
			50	382,50
			50	382,50
25/02/2025	15:56:54,827	60		382,50
			60	382,50
			60	382,50
25/02/2025	15:56:47,134	4		382,45
			4	382,45
			4	382,45
25/02/2025	15:56:28,001	100		382,40
			100	382,40
			100	382,40
25/02/2025	15:56:20,631	210		382,05
			210	382,05
			210	382,05
25/02/2025	15:55:44,673	13		382,25
			13	382,25
			13	382,25
25/02/2025	15:55:28,723	10		382,00
			10	382,00
			10	382,00
25/02/2025	15:55:00,102	27		381,95
			27	381,95
			27	381,95
25/02/2025	15:54:56,075	5		381,80
			5	381,80
			5	381,80
25/02/2025	15:54:53,852	50		381,75
			50	381,75
			50	381,75
25/02/2025	15:54:51,312	24		381,70
			24	381,70
			24	381,70
25/02/2025	15:54:44,811	35		381,65
			35	381,65
			35	381,65
25/02/2025	15:54:22,803	70		381,65
			70	381,65
			70	381,65
25/02/2025	15:54:13,718	4		381,50
			4	381,50
			4	381,50
25/02/2025	15:54:00,238	45		381,40
			45	381,40
			45	381,40
25/02/2025	15:53:54,306	2		381,55
			2	381,55
			2	381,55
25/02/2025	15:53:19,007	7		381,25
			7	381,25
			7	381,25
25/02/2025	15:53:08,905	14		381,20
			14	381,20
			14	381,20
25/02/2025	15:52:07,333	30		381,50
			30	381,50
			30	381,50
25/02/2025	15:51:31,038	3		381,35
			3	381,35
			3	381,35
25/02/2025	15:51:02,644	35		381,45
			35	381,45
			35	381,45
25/02/2025	15:50:55,198	75		381,55
			75	381,55
			75	381,55
25/02/2025	15:49:31,583	10		380,90
			10	380,90
			10	380,90
25/02/2025	15:48:44,552	20		380,60
			20	380,60
			20	380,60
25/02/2025	15:48:39,750	5		380,65
			5	380,65
			5	380,65
25/02/2025	15:48:12,081	62		380,40
			50	380,40
			62	380,40
			8	380,40
			4	380,40
25/02/2025	15:48:12,025	80		380,40
			80	380,40
			80	380,40
25/02/2025	15:47:56,478	50		380,60
			50	380,60
			50	380,60
25/02/2025	15:47:50,222	20		380,80
			20	380,80
			20	380,80
25/02/2025	15:47:28,837	2		381,00
			2	381,00
			2	381,00
25/02/2025	15:47:18,378	3		381,15
			3	381,15
			3	381,15
25/02/2025	15:47:01,932	2		381,25
			2	381,25
			2	381,25
25/02/2025	15:46:36,729	50		381,20
			50	381,20
			50	381,20
25/02/2025	15:46:32,537	50		381,15
			50	381,15
			50	381,15
25/02/2025	15:46:31,843	100		381,20
			100	381,20
			100	381,20
25/02/2025	15:46:06,199	1		381,50
			1	381,50
			1	381,50
25/02/2025	15:46:01,191	100		381,65
			100	381,65
			100	381,65
25/02/2025	15:45:32,230	4		381,45
			4	381,45
			4	381,45
25/02/2025	15:45:07,723	1		381,80
			1	381,80
			1	381,80
25/02/2025	15:45:02,705	100		381,40
			100	381,40
			100	381,40
25/02/2025	15:44:42,683	15		381,50
			15	381,50
			15	381,50
25/02/2025	15:44:22,913	8		381,75
			8	381,75
			8	381,75
25/02/2025	15:44:22,086	80		381,55
			80	381,55
			80	381,55
25/02/2025	15:44:18,927	11		381,65
			11	381,65
			11	381,65
25/02/2025	15:44:07,883	100		381,40
			100	381,40
			100	381,40
25/02/2025	15:44:01,455	10		381,35
			10	381,35
			10	381,35
25/02/2025	15:43:58,670	4		381,35
			4	381,35
			4	381,35
25/02/2025	15:43:57,047	10		381,20
			10	381,20
			10	381,20
25/02/2025	15:43:54,495	100		381,20
			100	381,20
			100	381,20
25/02/2025	15:43:38,746	10		381,20
			10	381,20
			10	381,20
25/02/2025	15:42:53,261	10		381,25
			10	381,25
			10	381,25
25/02/2025	15:42:47,765	25		381,30
			25	381,30
			25	381,30
25/02/2025	15:42:46,446	10		381,20
			10	381,20
			10	381,20
25/02/2025	15:42:03,961	1		381,55
			1	381,55
			1	381,55
25/02/2025	15:41:43,831	50		381,50
			50	381,50
			50	381,50
25/02/2025	15:41:41,888	25		381,45
			25	381,45
			25	381,45
25/02/2025	15:41:02,893	50		381,30
			50	381,30
			50	381,30
25/02/2025	15:40:51,260	3		381,45
			3	381,45
			3	381,45
25/02/2025	15:40:44,121	65		381,25
			65	381,25
			65	381,25
25/02/2025	15:40:17,941	8		381,70
			8	381,70
			8	381,70
25/02/2025	15:40:16,871	13		381,75
			13	381,75
			13	381,75
25/02/2025	15:40:12,622	25		381,75
			25	381,75
			25	381,75
25/02/2025	15:39:57,801	20		381,75
			20	381,75
			20	381,75
25/02/2025	15:39:34,614	3		381,95
			3	381,95
			3	381,95
25/02/2025	15:39:33,330	50		381,95
			50	381,95
			50	381,95
25/02/2025	15:39:17,478	10		381,60
			10	381,60
			10	381,60
25/02/2025	15:39:11,485	265		381,65
			265	381,65
			265	381,65
25/02/2025	15:38:58,594	25		381,50
			25	381,50
			25	381,50
25/02/2025	15:38:54,486	7		381,45
			7	381,45
			7	381,45
25/02/2025	15:38:37,507	7		381,70
			7	381,70
			7	381,70
25/02/2025	15:37:41,351	1		381,65
			1	381,65
			1	381,65
25/02/2025	15:37:06,005	3		381,75
			3	381,75
			3	381,75
25/02/2025	15:36:56,936	14		381,85
			14	381,85
			14	381,85
25/02/2025	15:36:53,862	2		381,90
			2	381,90
			2	381,90
25/02/2025	15:36:51,280	5		382,00
			5	382,00
			5	382,00
25/02/2025	15:36:43,148	4		382,30
			4	382,30
			4	382,30
25/02/2025	15:36:42,265	20		381,80
			20	381,80
			20	381,80
25/02/2025	15:36:41,080	21		381,80
			21	381,80
			21	381,80
25/02/2025	15:36:33,718	80		382,10
			80	382,10
			80	382,10
25/02/2025	15:36:30,797	15		382,10
			15	382,10
			15	382,10
25/02/2025	15:36:28,477	20		382,35
			20	382,35
			20	382,35
25/02/2025	15:36:23,693	60		381,90
			60	381,90
			60	381,90
25/02/2025	15:36:17,495	30		381,60
			30	381,60
			30	381,60
25/02/2025	15:36:07,839	2		381,10
			2	381,10
			2	381,10
25/02/2025	15:36:06,691	1		381,30
			1	381,30
			1	381,30
25/02/2025	15:35:56,371	10		381,00
			10	381,00
			10	381,00
25/02/2025	15:35:53,388	2		381,30
			2	381,30
			2	381,30
25/02/2025	15:35:51,758	132		381,00
			132	381,00
			132	381,00
25/02/2025	15:35:48,693	10		381,15
			10	381,15
			10	381,15
25/02/2025	15:35:44,790	36		380,80
			36	380,80
			26	380,80
			10	380,80
25/02/2025	15:35:44,633	154		380,80
			18	380,80
			9	380,80
			20	380,80
			7	380,80
			100	380,80
			134	380,80
			20	380,80
25/02/2025	15:35:44,515	39		381,00
			1	381,00
			2	381,00
			35	381,00
			1	381,00
			39	381,00
25/02/2025	15:35:39,292	2		381,05
			2	381,05
			2	381,05
25/02/2025	15:35:12,964	25		381,05
			10	381,05
			25	381,05
			6	381,05
			9	381,05
25/02/2025	15:35:01,845	500		381,35
			500	381,35
			500	381,35
25/02/2025	15:34:49,168	34		381,50
			34	381,50
			34	381,50
25/02/2025	15:34:22,311	1		381,25
			1	381,25
			1	381,25
25/02/2025	15:33:46,715	1		381,05
			1	381,05
			1	381,05
25/02/2025	15:33:20,091	15		381,55
			15	381,55
			15	381,55
25/02/2025	15:32:42,245	26		381,75
			26	381,75
			26	381,75
25/02/2025	15:32:40,202	10		381,80
			10	381,80
			10	381,80
25/02/2025	15:32:32,356	6		381,80
			6	381,80
			6	381,80
25/02/2025	15:32:28,699	5		382,00
			5	382,00
			5	382,00
25/02/2025	15:32:22,109	30		382,35
			30	382,35
			30	382,35
25/02/2025	15:31:48,260	20		381,30
			20	381,30
			20	381,30
25/02/2025	15:31:41,441	1		381,45
			1	381,45
			1	381,45
25/02/2025	15:30:19,625	67		381,95
			67	381,95
			67	381,95
25/02/2025	15:30:10,168	338		381,95
			333	381,95
			300	381,95
			5	381,95
			35	381,95
			3	381,95
25/02/2025	15:28:17,720	1		381,30
			1	381,30
			1	381,30
25/02/2025	15:28:07,641	233		381,25
			233	381,25
			33	381,25
			200	381,25
25/02/2025	15:28:07,455	44		381,05
			8	381,05
			44	381,05
			30	381,05
			6	381,05
25/02/2025	15:28:07,194	300		381,05
			17	381,05
			2	381,05
			8	381,05
			5	381,05
			12	381,05
			6	381,05
			99	381,05
			138	381,05
			5	381,05
			150	381,05
			150	381,05
			5	381,05
			3	381,05
25/02/2025	15:28:05,538	305		382,00
			130	382,00
			5	382,00
			5	382,00
			3	382,00
			15	382,00
			30	382,00
			10	382,00
			3	382,00
			305	382,00
			70	382,00
			10	382,00
			10	382,00
			2	382,00
			5	382,00
			7	382,00
25/02/2025	15:27:20,804	75		382,05
			45	382,05
			30	382,05
			75	382,05
25/02/2025	15:27:19,252	5		382,50
			5	382,50
			5	382,50
25/02/2025	15:26:34,464	5		382,30
			5	382,30
			5	382,30
25/02/2025	15:26:23,115	2		382,50
			2	382,50
			2	382,50
25/02/2025	15:26:23,065	50		382,70
			50	382,70
			50	382,70
25/02/2025	15:26:23,027	100		382,75
			100	382,75
			100	382,75
25/02/2025	15:26:17,093	955		382,80
			130	382,80
			50	382,80
			500	382,80
			1	382,80
			8	382,80
			2	382,80
			200	382,80
			4	382,80
			955	382,80
			53	382,80
			7	382,80
25/02/2025	15:24:40,613	2		383,55
			2	383,55
			2	383,55
25/02/2025	15:23:50,839	1		383,60
			1	383,60
			1	383,60
25/02/2025	15:22:44,389	24		383,55
			24	383,55
			24	383,55
25/02/2025	15:22:31,970	20		383,60
			20	383,60
			20	383,60
25/02/2025	15:21:55,024	1		383,80
			1	383,80
			1	383,80
25/02/2025	15:21:48,947	10		383,85
			10	383,85
			10	383,85
25/02/2025	15:21:05,757	6		383,85
			6	383,85
			6	383,85
25/02/2025	15:20:49,500	2		383,85
			2	383,85
			2	383,85
25/02/2025	15:19:51,077	500		383,50
			12	383,50
			500	383,50
			488	383,50
25/02/2025	15:19:35,361	300		383,70
			300	383,70
			300	383,70
25/02/2025	15:17:46,652	5		383,85
			5	383,85
			5	383,85
25/02/2025	15:17:28,664	25		383,85
			25	383,85
			25	383,85
25/02/2025	15:16:54,359	38		383,70
			38	383,70
			38	383,70
25/02/2025	15:16:53,877	10		383,70
			10	383,70
			10	383,70
25/02/2025	15:16:53,332	28		383,80
			28	383,80
			28	383,80
25/02/2025	15:14:38,145	3		383,65
			3	383,65
			3	383,65
25/02/2025	15:14:30,010	5		383,90
			5	383,90
			5	383,90
25/02/2025	15:13:59,832	15		383,65
			15	383,65
			15	383,65
25/02/2025	15:13:38,394	119		383,75
			119	383,75
			119	383,75
25/02/2025	15:13:10,051	1		383,75
			1	383,75
			1	383,75
25/02/2025	15:11:38,730	12		383,75
			12	383,75
			12	383,75
25/02/2025	15:11:13,228	2		383,90
			2	383,90
			2	383,90
25/02/2025	15:10:59,365	3		383,95
			3	383,95
			3	383,95
25/02/2025	15:10:56,433	1		383,80
			1	383,80
			1	383,80
25/02/2025	15:10:19,590	5		383,75
			5	383,75
			5	383,75
25/02/2025	15:10:09,862	3		383,85
			3	383,85
			3	383,85
25/02/2025	15:09:33,385	10		383,60
			10	383,60
			10	383,60
25/02/2025	15:09:19,226	11		383,60
			11	383,60
			11	383,60
25/02/2025	15:08:58,387	10		383,60
			10	383,60
			10	383,60
25/02/2025	15:08:31,871	10		383,60
			10	383,60
			10	383,60
25/02/2025	15:08:07,486	1		383,90
			1	383,90
			1	383,90
25/02/2025	15:07:38,742	67		383,85
			67	383,85
			67	383,85
25/02/2025	15:06:58,644	20		383,60
			20	383,60
			20	383,60
25/02/2025	15:06:48,484	5		383,60
			5	383,60
			5	383,60
25/02/2025	15:06:35,382	5		383,85
			5	383,85
			5	383,85
25/02/2025	15:06:20,186	20		383,60
			20	383,60
			20	383,60
25/02/2025	15:06:17,656	5		383,85
			5	383,85
			5	383,85
25/02/2025	15:05:06,753	2		383,55
			2	383,55
			2	383,55
25/02/2025	15:05:02,886	3		383,80
			3	383,80
			3	383,80
25/02/2025	15:04:02,440	25		383,85
			25	383,85
			25	383,85
25/02/2025	15:03:55,297	5		383,90
			5	383,90
			5	383,90
25/02/2025	15:03:35,528	7		383,50
			7	383,50
			7	383,50
25/02/2025	15:03:28,384	20		383,75
			20	383,75
			20	383,75
25/02/2025	15:02:53,670	10		383,70
			10	383,70
			10	383,70
25/02/2025	15:02:20,198	10		383,60
			10	383,60
			10	383,60
25/02/2025	15:02:17,768	7		383,40
			7	383,40
			7	383,40
25/02/2025	15:02:17,300	5		383,40
			5	383,40
			5	383,40
25/02/2025	15:00:44,376	3		383,50
			3	383,50
			3	383,50
25/02/2025	15:00:36,442	1		383,50
			1	383,50
			1	383,50
25/02/2025	15:00:30,358	50		383,35
			50	383,35
			50	383,35
25/02/2025	15:00:24,250	1		383,35
			1	383,35
			1	383,35
25/02/2025	15:00:11,108	15		383,55
			15	383,55
			15	383,55
25/02/2025	14:59:36,365	2		383,55
			2	383,55
			2	383,55
25/02/2025	14:59:16,735	50		383,55
			50	383,55
			50	383,55
25/02/2025	14:58:06,089	1		383,60
			1	383,60
			1	383,60
25/02/2025	14:57:48,480	2		383,30
			2	383,30
			2	383,30
25/02/2025	14:57:39,559	30		383,65
			30	383,65
			30	383,65
25/02/2025	14:56:34,791	6		383,60
			6	383,60
			6	383,60
25/02/2025	14:56:19,431	6		383,40
			6	383,40
			6	383,40
25/02/2025	14:56:07,287	11		383,40
			11	383,40
			11	383,40
25/02/2025	14:56:06,877	80		383,40
			80	383,40
			80	383,40
25/02/2025	14:55:31,521	60		383,35
			60	383,35
			51	383,35
			1	383,35
			8	383,35
25/02/2025	14:55:17,877	3		383,65
			3	383,65
			3	383,65
25/02/2025	14:53:56,373	4		383,60
			4	383,60
			4	383,60
25/02/2025	14:53:29,604	3		383,45
			3	383,45
			3	383,45
25/02/2025	14:53:10,944	50		383,45
			50	383,45
			50	383,45
25/02/2025	14:52:46,159	300		383,45
			300	383,45
			300	383,45
25/02/2025	14:52:44,152	300		383,45
			300	383,45
			300	383,45
25/02/2025	14:52:30,144	80		383,20
			80	383,20
			80	383,20
25/02/2025	14:51:25,355	3		383,15
			3	383,15
			3	383,15
25/02/2025	14:49:21,358	10		383,65
			10	383,65
			10	383,65
25/02/2025	14:49:19,169	4		383,35
			4	383,35
			4	383,35
25/02/2025	14:49:07,634	30		383,50
			30	383,50
			30	383,50
25/02/2025	14:48:22,183	3		383,50
			3	383,50
			3	383,50
25/02/2025	14:48:11,854	8		383,10
			6	383,10
			2	383,10
			8	383,10
25/02/2025	14:46:58,376	20		383,25
			20	383,25
			20	383,25
25/02/2025	14:46:37,653	5		383,35
			5	383,35
			5	383,35
25/02/2025	14:46:36,823	5		383,35
			5	383,35
			5	383,35
25/02/2025	14:45:28,405	8		383,35
			8	383,35
			8	383,35
25/02/2025	14:44:55,970	104		383,25
			1	383,25
			1	383,25
			1	383,25
			103	383,25
			102	383,25
25/02/2025	14:44:35,279	131		383,25
			131	383,25
			131	383,25
25/02/2025	14:44:23,844	1		383,25
			1	383,25
			1	383,25
25/02/2025	14:43:24,751	17		383,25
			17	383,25
			17	383,25
25/02/2025	14:43:24,635	38		383,25
			38	383,25
			38	383,25
25/02/2025	14:42:54,691	40		383,25
			40	383,25
			40	383,25
25/02/2025	14:42:39,071	8		383,50
			8	383,50
			8	383,50
25/02/2025	14:41:35,794	3		383,40
			3	383,40
			3	383,40
25/02/2025	14:41:06,894	1		383,70
			1	383,70
			1	383,70
25/02/2025	14:41:05,385	1		383,70
			1	383,70
			1	383,70
25/02/2025	14:40:04,673	16		383,45
			16	383,45
			16	383,45
25/02/2025	14:38:53,476	2		383,80
			2	383,80
			2	383,80
25/02/2025	14:38:18,677	4		383,80
			4	383,80
			4	383,80
25/02/2025	14:37:49,982	10		383,70
			10	383,70
			10	383,70
25/02/2025	14:37:41,716	8		383,40
			8	383,40
			8	383,40
25/02/2025	14:37:20,436	3		383,40
			3	383,40
			3	383,40
25/02/2025	14:36:39,276	12		383,65
			12	383,65
			12	383,65
25/02/2025	14:35:08,949	1		383,90
			1	383,90
			1	383,90
25/02/2025	14:34:19,965	20		384,00
			20	384,00
			20	384,00
25/02/2025	14:33:52,578	2		384,10
			2	384,10
			2	384,10
25/02/2025	14:33:51,833	6		383,95
			6	383,95
			6	383,95
25/02/2025	14:33:43,500	1 000		384,00
			1 000	384,00
			1 000	384,00
25/02/2025	14:33:37,607	5		384,10
			5	384,10
			5	384,10
25/02/2025	14:32:48,800	1		384,15
			1	384,15
			1	384,15
25/02/2025	14:32:22,934	1		384,00
			1	384,00
			1	384,00
25/02/2025	14:31:23,747	18		384,00
			18	384,00
			18	384,00
25/02/2025	14:30:00,707	130		384,05
			130	384,05
			130	384,05
25/02/2025	14:29:38,708	10		384,35
			10	384,35
			10	384,35
25/02/2025	14:29:38,189	50		384,20
			50	384,20
			50	384,20
25/02/2025	14:28:37,267	6		384,30
			6	384,30
			6	384,30
25/02/2025	14:28:08,361	3		384,25
			3	384,25
			3	384,25
25/02/2025	14:27:41,470	65		384,05
			65	384,05
			65	384,05
25/02/2025	14:26:54,404	6		384,00
			6	384,00
			6	384,00
25/02/2025	14:25:57,596	77		384,10
			77	384,10
			77	384,10
25/02/2025	14:25:16,166	1		384,35
			1	384,35
			1	384,35
25/02/2025	14:25:01,864	5		384,00
			5	384,00
			5	384,00
25/02/2025	14:24:06,716	1		384,40
			1	384,40
			1	384,40
25/02/2025	14:23:42,967	1		384,25
			1	384,25
			1	384,25
25/02/2025	14:23:41,586	2		384,40
			2	384,40
			2	384,40
25/02/2025	14:23:37,958	1		384,40
			1	384,40
			1	384,40
25/02/2025	14:23:35,714	3		384,25
			3	384,25
			3	384,25
25/02/2025	14:23:06,811	1		384,40
			1	384,40
			1	384,40
25/02/2025	14:22:56,922	16		384,25
			1	384,25
			16	384,25
			15	384,25
25/02/2025	14:22:02,308	11		384,25
			11	384,25
			11	384,25
25/02/2025	14:21:55,434	5		384,25
			5	384,25
			5	384,25
25/02/2025	14:21:07,483	300		384,10
			300	384,10
			300	384,10
25/02/2025	14:20:59,465	1		384,05
			1	384,05
			1	384,05
25/02/2025	14:19:44,640	2		384,10
			2	384,10
			2	384,10
25/02/2025	14:19:31,314	10		384,15
			10	384,15
			10	384,15
25/02/2025	14:17:07,537	8		383,90
			8	383,90
			8	383,90
25/02/2025	14:15:58,178	9		383,85
			9	383,85
			9	383,85
25/02/2025	14:15:36,738	38		383,90
			38	383,90
			38	383,90
25/02/2025	14:15:34,805	288		384,00
			10	384,00
			122	384,00
			131	384,00
			30	384,00
			25	384,00
			258	384,00
25/02/2025	14:14:26,113	300		384,10
			300	384,10
			300	384,10
25/02/2025	14:14:16,489	10		384,15
			10	384,15
			10	384,15
25/02/2025	14:14:11,624	10		384,15
			10	384,15
			10	384,15
25/02/2025	14:14:02,943	20		384,15
			20	384,15
			20	384,15

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: 952,80 / Vente: 953,20
Volume: 111 864
-0,75%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
25/02/2025 @ 16:11:27

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