Tradegate Exchange

Microsoft Corp.

3081

2518

365,70

Date	Heure	Volume	Volume de transactions	Cours
04/03/2025	17:18:42,235	1		365,70
			1	365,70
			1	365,70
04/03/2025	17:18:21,641	1		365,70
			1	365,70
			1	365,70
04/03/2025	17:18:14,970	20		365,55
			20	365,55
			20	365,55
04/03/2025	17:17:52,085	20		365,35
			20	365,35
			20	365,35
04/03/2025	17:17:51,993	12		365,35
			12	365,35
			12	365,35
04/03/2025	17:17:51,697	1		365,55
			1	365,55
			1	365,55
04/03/2025	17:17:51,046	6		365,35
			6	365,35
			6	365,35
04/03/2025	17:17:37,550	215		365,55
			200	365,55
			215	365,55
			15	365,55
04/03/2025	17:17:37,236	1		365,55
			1	365,55
			1	365,55
04/03/2025	17:16:55,997	20		365,60
			20	365,60
			20	365,60
04/03/2025	17:16:46,244	5		365,70
			5	365,70
			5	365,70
04/03/2025	17:16:27,341	1		365,85
			1	365,85
			1	365,85
04/03/2025	17:16:10,793	150		365,90
			150	365,90
			150	365,90
04/03/2025	17:16:09,173	10		366,05
			10	366,05
			10	366,05
04/03/2025	17:16:01,070	254		365,85
			254	365,85
			4	365,85
			250	365,85
04/03/2025	17:15:51,154	500		365,90
			500	365,90
			500	365,90
04/03/2025	17:15:50,060	20		365,90
			20	365,90
			20	365,90
04/03/2025	17:15:48,741	6		365,90
			6	365,90
			6	365,90
04/03/2025	17:15:37,309	17		365,60
			17	365,60
			17	365,60
04/03/2025	17:15:35,817	7		365,65
			7	365,65
			7	365,65
04/03/2025	17:15:19,358	26		365,75
			26	365,75
			26	365,75
04/03/2025	17:14:57,576	4		365,75
			4	365,75
			4	365,75
04/03/2025	17:14:52,585	3		365,70
			3	365,70
			3	365,70
04/03/2025	17:14:48,208	19		365,65
			19	365,65
			19	365,65
04/03/2025	17:14:01,697	40		365,85
			40	365,85
			40	365,85
04/03/2025	17:13:51,211	10		365,80
			10	365,80
			10	365,80
04/03/2025	17:13:28,463	14		365,75
			14	365,75
			14	365,75
04/03/2025	17:13:23,925	1		366,00
			1	366,00
			1	366,00
04/03/2025	17:13:13,906	120		366,10
			120	366,10
			120	366,10
04/03/2025	17:13:08,599	1		366,20
			1	366,20
			1	366,20
04/03/2025	17:13:04,197	2		366,15
			2	366,15
			2	366,15
04/03/2025	17:12:36,138	10		365,55
			10	365,55
			10	365,55
04/03/2025	17:12:26,377	5		365,60
			5	365,60
			5	365,60
04/03/2025	17:12:15,495	3		365,65
			3	365,65
			3	365,65
04/03/2025	17:11:50,544	1		365,80
			1	365,80
			1	365,80
04/03/2025	17:11:34,924	10		365,65
			10	365,65
			10	365,65
04/03/2025	17:11:34,857	10		365,65
			10	365,65
			10	365,65
04/03/2025	17:11:22,177	5		365,15
			5	365,15
			5	365,15
04/03/2025	17:10:45,788	35		365,20
			35	365,20
			35	365,20
04/03/2025	17:10:41,340	6		365,30
			6	365,30
			6	365,30
04/03/2025	17:10:37,132	27		365,10
			27	365,10
			27	365,10
04/03/2025	17:10:00,380	8		365,15
			8	365,15
			8	365,15
04/03/2025	17:09:59,055	7		365,15
			7	365,15
			7	365,15
04/03/2025	17:09:37,327	10		365,25
			10	365,25
			10	365,25
04/03/2025	17:09:33,647	75		365,15
			75	365,15
			75	365,15
04/03/2025	17:09:26,319	7		365,20
			7	365,20
			7	365,20
04/03/2025	17:08:39,541	5		365,25
			5	365,25
			5	365,25
04/03/2025	17:08:14,291	100		365,45
			100	365,45
			100	365,45
04/03/2025	17:08:08,968	7		365,50
			7	365,50
			7	365,50
04/03/2025	17:07:49,133	25		365,70
			25	365,70
			25	365,70
04/03/2025	17:07:40,647	8		365,70
			8	365,70
			8	365,70
04/03/2025	17:07:39,219	6		365,90
			6	365,90
			6	365,90
04/03/2025	17:07:24,518	20		365,90
			20	365,90
			20	365,90
04/03/2025	17:07:18,263	5		365,80
			5	365,80
			5	365,80
04/03/2025	17:07:18,188	20		365,85
			20	365,85
			20	365,85
04/03/2025	17:06:50,512	4		365,75
			4	365,75
			4	365,75
04/03/2025	17:06:41,138	10		365,55
			10	365,55
			10	365,55
04/03/2025	17:06:32,037	9		365,40
			9	365,40
			9	365,40
04/03/2025	17:06:26,947	5		365,55
			5	365,55
			5	365,55
04/03/2025	17:06:12,751	1		365,65
			1	365,65
			1	365,65
04/03/2025	17:05:30,429	5		365,85
			5	365,85
			5	365,85
04/03/2025	17:05:28,507	30		365,70
			30	365,70
			30	365,70
04/03/2025	17:05:14,372	9		365,60
			9	365,60
			9	365,60
04/03/2025	17:04:48,020	8		365,80
			8	365,80
			8	365,80
04/03/2025	17:04:45,655	150		365,80
			150	365,80
			150	365,80
04/03/2025	17:04:11,348	9		366,00
			9	366,00
			9	366,00
04/03/2025	17:03:27,176	10		365,70
			10	365,70
			10	365,70
04/03/2025	17:03:14,726	25		365,75
			25	365,75
			25	365,75
04/03/2025	17:02:29,774	1		365,40
			1	365,40
			1	365,40
04/03/2025	17:00:45,710	1		365,80
			1	365,80
			1	365,80
04/03/2025	17:00:38,869	1		365,85
			1	365,85
			1	365,85
04/03/2025	17:00:36,900	4		365,85
			4	365,85
			4	365,85
04/03/2025	17:00:16,447	3		365,60
			3	365,60
			3	365,60
04/03/2025	16:59:58,713	10		365,85
			10	365,85
			10	365,85
04/03/2025	16:59:48,449	25		365,90
			25	365,90
			25	365,90
04/03/2025	16:59:46,482	2		365,70
			2	365,70
			2	365,70
04/03/2025	16:59:37,379	3		365,70
			3	365,70
			3	365,70
04/03/2025	16:59:20,105	10		365,95
			10	365,95
			10	365,95
04/03/2025	16:59:17,216	27		365,70
			27	365,70
			27	365,70
04/03/2025	16:58:47,958	93		365,20
			93	365,20
			93	365,20
04/03/2025	16:58:36,313	2		365,60
			2	365,60
			2	365,60
04/03/2025	16:58:23,678	2		365,30
			2	365,30
			2	365,30
04/03/2025	16:57:56,699	3		365,90
			3	365,90
			3	365,90
04/03/2025	16:57:49,177	1		365,70
			1	365,70
			1	365,70
04/03/2025	16:57:42,518	20		365,65
			20	365,65
			20	365,65
04/03/2025	16:57:39,789	6		365,65
			6	365,65
			6	365,65
04/03/2025	16:57:28,570	3		365,80
			3	365,80
			3	365,80
04/03/2025	16:57:07,137	500		366,00
			500	366,00
			500	366,00
04/03/2025	16:57:03,269	1		366,15
			1	366,15
			1	366,15
04/03/2025	16:56:50,741	7		365,95
			7	365,95
			7	365,95
04/03/2025	16:56:40,570	50		365,60
			50	365,60
			50	365,60
04/03/2025	16:56:05,515	27		365,60
			27	365,60
			27	365,60
04/03/2025	16:55:43,382	100		365,35
			100	365,35
			100	365,35
04/03/2025	16:55:19,077	46		365,60
			46	365,60
			46	365,60
04/03/2025	16:55:07,612	11		365,30
			11	365,30
			11	365,30
04/03/2025	16:55:06,057	4		365,55
			4	365,55
			4	365,55
04/03/2025	16:55:01,181	5		365,35
			5	365,35
			5	365,35
04/03/2025	16:54:46,873	10		365,40
			5	365,40
			10	365,40
			5	365,40
04/03/2025	16:54:45,370	6		365,45
			6	365,45
			6	365,45
04/03/2025	16:54:43,484	40		365,45
			40	365,45
			40	365,45
04/03/2025	16:54:32,125	168		365,55
			168	365,55
			168	365,55
04/03/2025	16:54:14,267	1		365,70
			1	365,70
			1	365,70
04/03/2025	16:54:08,828	1		365,65
			1	365,65
			1	365,65
04/03/2025	16:54:07,120	3		365,45
			3	365,45
			3	365,45
04/03/2025	16:54:03,896	2		365,65
			2	365,65
			2	365,65
04/03/2025	16:53:23,320	20		365,50
			20	365,50
			20	365,50
04/03/2025	16:53:05,111	3		365,95
			3	365,95
			3	365,95
04/03/2025	16:53:03,668	15		366,10
			15	366,10
			15	366,10
04/03/2025	16:53:03,304	31		365,90
			31	365,90
			31	365,90
04/03/2025	16:52:57,423	15		365,75
			15	365,75
			15	365,75
04/03/2025	16:52:55,471	6		365,90
			6	365,90
			6	365,90
04/03/2025	16:52:44,180	7		365,45
			7	365,45
			7	365,45
04/03/2025	16:52:32,019	172		365,70
			172	365,70
			172	365,70
04/03/2025	16:52:22,619	9		365,70
			9	365,70
			9	365,70
04/03/2025	16:52:12,068	6		365,25
			6	365,25
			6	365,25
04/03/2025	16:52:11,955	12		365,25
			12	365,25
			12	365,25
04/03/2025	16:52:11,829	51		365,25
			51	365,25
			51	365,25
04/03/2025	16:52:08,566	5		365,25
			5	365,25
			5	365,25
04/03/2025	16:51:36,322	30		365,30
			30	365,30
			30	365,30
04/03/2025	16:51:31,960	15		365,35
			15	365,35
			15	365,35
04/03/2025	16:50:59,963	1		365,50
			1	365,50
			1	365,50
04/03/2025	16:50:46,077	10		365,55
			10	365,55
			10	365,55
04/03/2025	16:50:20,727	10		365,70
			10	365,70
			10	365,70
04/03/2025	16:50:05,322	10		366,10
			10	366,10
			10	366,10
04/03/2025	16:49:58,746	9		365,85
			9	365,85
			9	365,85
04/03/2025	16:49:58,185	4		366,10
			4	366,10
			4	366,10
04/03/2025	16:49:56,474	1		366,10
			1	366,10
			1	366,10
04/03/2025	16:49:24,324	4		365,90
			4	365,90
			4	365,90
04/03/2025	16:49:24,060	5		365,90
			5	365,90
			5	365,90
04/03/2025	16:49:02,218	3		365,75
			3	365,75
			3	365,75
04/03/2025	16:48:57,887	66		365,95
			66	365,95
			66	365,95
04/03/2025	16:48:50,211	9		365,75
			9	365,75
			9	365,75
04/03/2025	16:48:47,393	3		365,75
			3	365,75
			3	365,75
04/03/2025	16:48:28,128	1		365,75
			1	365,75
			1	365,75
04/03/2025	16:48:17,119	2		365,90
			2	365,90
			2	365,90
04/03/2025	16:48:07,805	10		365,60
			10	365,60
			10	365,60
04/03/2025	16:47:46,825	4		365,25
			4	365,25
			4	365,25
04/03/2025	16:47:34,228	4		365,10
			4	365,10
			4	365,10
04/03/2025	16:47:28,673	20		365,20
			20	365,20
			20	365,20
04/03/2025	16:47:24,505	3		365,05
			3	365,05
			3	365,05
04/03/2025	16:47:23,146	2		365,15
			2	365,15
			2	365,15
04/03/2025	16:46:53,238	3		365,30
			3	365,30
			3	365,30
04/03/2025	16:46:38,175	3		365,75
			3	365,75
			3	365,75
04/03/2025	16:46:36,550	300		365,70
			300	365,70
			300	365,70
04/03/2025	16:46:33,443	1		365,70
			1	365,70
			1	365,70
04/03/2025	16:46:16,976	23		365,80
			23	365,80
			23	365,80
04/03/2025	16:46:16,866	11		366,10
			11	366,10
			11	366,10
04/03/2025	16:45:53,926	2		366,45
			2	366,45
			2	366,45
04/03/2025	16:45:51,351	2		366,55
			2	366,55
			2	366,55
04/03/2025	16:45:32,472	5		365,70
			5	365,70
			5	365,70
04/03/2025	16:45:14,924	15		365,50
			15	365,50
			15	365,50
04/03/2025	16:45:04,120	20		365,55
			20	365,55
			20	365,55
04/03/2025	16:44:59,142	1		365,55
			1	365,55
			1	365,55
04/03/2025	16:44:38,731	15		365,55
			15	365,55
			15	365,55
04/03/2025	16:44:38,178	14		365,55
			14	365,55
			14	365,55
04/03/2025	16:44:09,816	10		365,60
			10	365,60
			10	365,60
04/03/2025	16:44:08,250	15		365,40
			15	365,40
			15	365,40
04/03/2025	16:43:39,387	19		365,45
			19	365,45
			19	365,45
04/03/2025	16:43:34,651	10		365,45
			10	365,45
			10	365,45
04/03/2025	16:43:33,040	5		365,50
			5	365,50
			5	365,50
04/03/2025	16:43:03,848	52		365,45
			52	365,45
			52	365,45
04/03/2025	16:43:03,418	15		365,45
			15	365,45
			15	365,45
04/03/2025	16:42:37,943	80		365,25
			80	365,25
			80	365,25
04/03/2025	16:42:37,553	2		365,45
			2	365,45
			2	365,45
04/03/2025	16:42:06,963	5		365,75
			5	365,75
			5	365,75
04/03/2025	16:41:42,159	267		366,00
			267	366,00
			267	366,00
04/03/2025	16:41:25,886	24		365,85
			24	365,85
			24	365,85
04/03/2025	16:41:10,136	20		365,70
			20	365,70
			20	365,70
04/03/2025	16:40:36,182	69		365,70
			69	365,70
			69	365,70
04/03/2025	16:40:29,529	65		365,75
			65	365,75
			65	365,75
04/03/2025	16:40:01,796	3		365,20
			3	365,20
			3	365,20
04/03/2025	16:39:56,908	48		365,35
			48	365,35
			48	365,35
04/03/2025	16:39:03,482	14		365,35
			14	365,35
			14	365,35
04/03/2025	16:38:10,622	10		365,55
			10	365,55
			10	365,55
04/03/2025	16:38:03,968	5		365,30
			5	365,30
			5	365,30
04/03/2025	16:37:48,066	1		365,70
			1	365,70
			1	365,70
04/03/2025	16:37:41,974	35		365,40
			35	365,40
			35	365,40
04/03/2025	16:37:28,598	12		365,60
			12	365,60
			12	365,60
04/03/2025	16:36:56,461	2		365,60
			2	365,60
			2	365,60
04/03/2025	16:36:55,058	5		365,60
			5	365,60
			5	365,60
04/03/2025	16:36:42,966	10		365,40
			10	365,40
			10	365,40
04/03/2025	16:36:42,393	1		365,65
			1	365,65
			1	365,65
04/03/2025	16:36:40,690	5		365,60
			5	365,60
			5	365,60
04/03/2025	16:36:37,347	20		365,65
			20	365,65
			20	365,65
04/03/2025	16:36:31,984	2		365,65
			2	365,65
			2	365,65
04/03/2025	16:36:28,640	34		365,70
			34	365,70
			34	365,70
04/03/2025	16:36:22,549	10		365,65
			10	365,65
			10	365,65
04/03/2025	16:36:19,560	2		365,70
			2	365,70
			2	365,70
04/03/2025	16:36:15,228	2		365,80
			2	365,80
			2	365,80
04/03/2025	16:36:05,803	125		365,85
			125	365,85
			125	365,85
04/03/2025	16:35:59,959	500		366,00
			500	366,00
			500	366,00
04/03/2025	16:35:35,692	210		366,30
			186	366,30
			210	366,30
			24	366,30
04/03/2025	16:35:31,750	500		366,15
			500	366,15
			500	366,15
04/03/2025	16:35:09,653	20		365,90
			20	365,90
			20	365,90
04/03/2025	16:35:01,770	1		365,80
			1	365,80
			1	365,80
04/03/2025	16:34:47,026	1		365,70
			1	365,70
			1	365,70
04/03/2025	16:34:40,199	10		365,95
			10	365,95
			10	365,95
04/03/2025	16:34:26,824	2		366,40
			2	366,40
			2	366,40
04/03/2025	16:34:26,378	3		366,30
			3	366,30
			3	366,30
04/03/2025	16:34:23,458	3		366,40
			3	366,40
			3	366,40
04/03/2025	16:34:20,794	1		366,20
			1	366,20
			1	366,20
04/03/2025	16:33:56,441	4		366,50
			4	366,50
			4	366,50
04/03/2025	16:33:44,188	100		366,45
			100	366,45
			100	366,45
04/03/2025	16:33:26,724	14		366,00
			4	366,00
			14	366,00
			10	366,00
04/03/2025	16:33:12,786	2		365,70
			2	365,70
			2	365,70
04/03/2025	16:32:32,792	40		365,30
			40	365,30
			40	365,30
04/03/2025	16:32:20,177	5		365,20
			5	365,20
			5	365,20
04/03/2025	16:32:18,264	10		365,20
			10	365,20
			10	365,20
04/03/2025	16:31:56,900	300		365,45
			300	365,45
			300	365,45
04/03/2025	16:31:55,913	6		365,55
			6	365,55
			6	365,55
04/03/2025	16:31:49,925	10		365,30
			10	365,30
			10	365,30
04/03/2025	16:31:44,794	4		365,25
			4	365,25
			4	365,25
04/03/2025	16:31:39,850	100		365,55
			100	365,55
			100	365,55
04/03/2025	16:31:39,231	5		365,55
			5	365,55
			5	365,55
04/03/2025	16:31:38,408	5		365,40
			5	365,40
			5	365,40
04/03/2025	16:31:23,136	3		365,10
			3	365,10
			3	365,10
04/03/2025	16:31:19,744	157		365,00
			157	365,00
			157	365,00
04/03/2025	16:31:08,386	1		364,90
			1	364,90
			1	364,90
04/03/2025	16:31:06,299	75		365,00
			75	365,00
			75	365,00
04/03/2025	16:30:48,182	5		364,65
			5	364,65
			5	364,65
04/03/2025	16:30:48,069	22		364,65
			22	364,65
			22	364,65
04/03/2025	16:30:34,701	10		364,70
			10	364,70
			10	364,70
04/03/2025	16:30:33,678	2		364,70
			2	364,70
			2	364,70
04/03/2025	16:30:27,680	7		364,80
			7	364,80
			7	364,80
04/03/2025	16:30:23,285	15		364,60
			15	364,60
			15	364,60
04/03/2025	16:30:07,888	17		364,25
			17	364,25
			17	364,25
04/03/2025	16:29:56,443	8		364,55
			8	364,55
			8	364,55
04/03/2025	16:29:46,477	1		364,20
			1	364,20
			1	364,20
04/03/2025	16:29:42,096	1		364,40
			1	364,40
			1	364,40
04/03/2025	16:29:20,231	6		364,65
			6	364,65
			6	364,65
04/03/2025	16:29:04,371	8		364,70
			8	364,70
			8	364,70
04/03/2025	16:28:58,023	25		364,45
			25	364,45
			25	364,45
04/03/2025	16:28:55,573	3		364,75
			3	364,75
			3	364,75
04/03/2025	16:28:46,216	293		364,50
			293	364,50
			293	364,50
04/03/2025	16:28:41,861	20		364,30
			20	364,30
			20	364,30
04/03/2025	16:28:40,978	6		364,30
			6	364,30
			6	364,30
04/03/2025	16:28:28,413	18		364,45
			18	364,45
			18	364,45
04/03/2025	16:28:26,287	10		364,75
			10	364,75
			10	364,75
04/03/2025	16:28:17,205	17		364,10
			17	364,10
			17	364,10
04/03/2025	16:27:59,402	8		364,10
			8	364,10
			8	364,10
04/03/2025	16:27:15,981	10		363,95
			10	363,95
			10	363,95
04/03/2025	16:27:14,426	10		363,90
			10	363,90
			10	363,90
04/03/2025	16:27:08,570	2		364,05
			2	364,05
			2	364,05
04/03/2025	16:27:04,846	10		363,85
			10	363,85
			10	363,85
04/03/2025	16:26:43,954	7		363,60
			7	363,60
			7	363,60
04/03/2025	16:26:36,547	1		363,65
			1	363,65
			1	363,65
04/03/2025	16:26:17,064	16		363,70
			16	363,70
			16	363,70
04/03/2025	16:26:07,879	1		363,60
			1	363,60
			1	363,60
04/03/2025	16:25:53,899	5		363,70
			5	363,70
			5	363,70
04/03/2025	16:25:42,519	6		363,60
			6	363,60
			6	363,60
04/03/2025	16:25:38,636	28		363,60
			28	363,60
			28	363,60
04/03/2025	16:25:37,061	38		363,30
			38	363,30
			38	363,30
04/03/2025	16:25:14,489	5		363,25
			5	363,25
			5	363,25
04/03/2025	16:24:40,532	64		363,70
			64	363,70
			64	363,70
04/03/2025	16:24:40,439	100		363,70
			100	363,70
			100	363,70
04/03/2025	16:24:19,490	6		363,25
			6	363,25
			6	363,25
04/03/2025	16:24:03,519	20		363,40
			20	363,40
			20	363,40
04/03/2025	16:24:03,262	2		363,15
			2	363,15
			2	363,15
04/03/2025	16:23:50,795	50		363,25
			50	363,25
			50	363,25
04/03/2025	16:23:39,142	64		363,35
			64	363,35
			64	363,35
04/03/2025	16:23:39,030	5		363,50
			5	363,50
			5	363,50
04/03/2025	16:23:38,563	10		363,55
			10	363,55
			10	363,55
04/03/2025	16:23:17,731	6		363,90
			6	363,90
			6	363,90
04/03/2025	16:23:07,416	1		363,95
			1	363,95
			1	363,95
04/03/2025	16:23:03,291	3		364,00
			3	364,00
			3	364,00
04/03/2025	16:22:46,155	2		363,80
			2	363,80
			2	363,80
04/03/2025	16:22:06,045	1		363,85
			1	363,85
			1	363,85
04/03/2025	16:22:05,938	5		363,85
			5	363,85
			5	363,85
04/03/2025	16:22:00,720	10		364,00
			10	364,00
			10	364,00
04/03/2025	16:21:32,713	15		363,95
			15	363,95
			15	363,95
04/03/2025	16:21:20,447	12		364,35
			12	364,35
			12	364,35
04/03/2025	16:21:14,006	38		364,25
			38	364,25
			38	364,25
04/03/2025	16:20:56,100	12		364,30
			12	364,30
			12	364,30
04/03/2025	16:20:55,621	2		364,35
			2	364,35
			2	364,35
04/03/2025	16:20:48,979	7		364,25
			7	364,25
			7	364,25
04/03/2025	16:20:35,171	25		364,00
			25	364,00
			25	364,00
04/03/2025	16:20:31,432	30		363,85
			30	363,85
			30	363,85
04/03/2025	16:20:21,373	12		364,00
			12	364,00
			12	364,00
04/03/2025	16:20:16,349	1		364,15
			1	364,15
			1	364,15
04/03/2025	16:20:05,782	11		364,20
			11	364,20
			11	364,20
04/03/2025	16:19:48,778	15		363,90
			15	363,90
			15	363,90
04/03/2025	16:19:48,405	10		363,90
			10	363,90
			10	363,90
04/03/2025	16:19:41,265	70		364,00
			70	364,00
			70	364,00
04/03/2025	16:18:58,181	5		363,40
			5	363,40
			5	363,40
04/03/2025	16:18:56,443	40		363,45
			40	363,45
			40	363,45
04/03/2025	16:18:19,913	5		363,85
			5	363,85
			5	363,85
04/03/2025	16:18:03,385	200		363,85
			200	363,85
			200	363,85
04/03/2025	16:18:02,395	218		363,85
			218	363,85
			218	363,85
04/03/2025	16:17:49,687	9		364,00
			9	364,00
			9	364,00
04/03/2025	16:17:41,894	20		364,15
			20	364,15
			20	364,15
04/03/2025	16:17:30,998	1		364,45
			1	364,45
			1	364,45
04/03/2025	16:17:15,069	4		364,50
			4	364,50
			4	364,50
04/03/2025	16:16:26,614	7		364,95
			7	364,95
			7	364,95
04/03/2025	16:16:16,020	10		364,60
			10	364,60
			10	364,60
04/03/2025	16:16:08,251	4		364,90
			4	364,90
			4	364,90
04/03/2025	16:15:59,042	1		364,70
			1	364,70
			1	364,70
04/03/2025	16:15:43,527	250		364,45
			250	364,45
			250	364,45
04/03/2025	16:15:16,342	120		364,85
			120	364,85
			120	364,85
04/03/2025	16:15:02,870	4		364,75
			4	364,75
			4	364,75
04/03/2025	16:14:37,550	3		364,15
			3	364,15
			3	364,15
04/03/2025	16:14:31,675	11		364,15
			11	364,15
			11	364,15
04/03/2025	16:14:18,496	1		364,75
			1	364,75
			1	364,75
04/03/2025	16:14:14,902	1		364,85
			1	364,85
			1	364,85
04/03/2025	16:14:06,574	5		365,00
			5	365,00
			5	365,00
04/03/2025	16:14:00,840	135		365,00
			135	365,00
			60	365,00
			75	365,00
04/03/2025	16:13:59,575	4		364,80
			4	364,80
			4	364,80
04/03/2025	16:13:53,509	7		364,85
			7	364,85
			7	364,85
04/03/2025	16:13:30,856	9		364,80
			9	364,80
			9	364,80
04/03/2025	16:13:27,381	150		364,75
			150	364,75
			150	364,75
04/03/2025	16:13:25,237	13		364,95
			13	364,95
			13	364,95
04/03/2025	16:13:14,946	95		364,70
			95	364,70
			95	364,70
04/03/2025	16:13:11,647	135		364,90
			135	364,90
			135	364,90
04/03/2025	16:12:51,536	3		364,75
			3	364,75
			3	364,75
04/03/2025	16:12:44,145	13		364,65
			13	364,65
			13	364,65
04/03/2025	16:12:39,434	4		364,50
			4	364,50
			4	364,50
04/03/2025	16:12:35,410	2		364,65
			2	364,65
			2	364,65
04/03/2025	16:12:33,941	10		364,80
			10	364,80
			10	364,80
04/03/2025	16:12:14,376	5		364,75
			5	364,75
			5	364,75
04/03/2025	16:11:59,402	90		363,65
			90	363,65
			90	363,65
04/03/2025	16:11:50,726	2		363,85
			2	363,85
			2	363,85
04/03/2025	16:11:34,814	10		363,50
			10	363,50
			10	363,50
04/03/2025	16:11:34,718	1		363,50
			1	363,50
			1	363,50
04/03/2025	16:11:29,755	1		363,80
			1	363,80
			1	363,80
04/03/2025	16:11:28,019	20		363,80
			20	363,80
			20	363,80
04/03/2025	16:10:43,002	18		364,20
			18	364,20
			18	364,20
04/03/2025	16:10:33,063	9		364,00
			9	364,00
			9	364,00
04/03/2025	16:10:22,491	4		364,05
			4	364,05
			4	364,05
04/03/2025	16:09:42,538	20		364,30
			20	364,30
			20	364,30
04/03/2025	16:09:38,457	48		364,05
			48	364,05
			48	364,05
04/03/2025	16:09:06,414	5		364,05
			5	364,05
			5	364,05
04/03/2025	16:08:46,126	1		364,20
			1	364,20
			1	364,20
04/03/2025	16:08:39,849	10		364,05
			10	364,05
			10	364,05

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
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 115,00
Vente: 1 115,50
Volume: 200 184
-5,43%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/03/2025 @ 17:19:18

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