Tradegate Exchange

Microsoft Corp.

3385

2535

404,30

Date	Heure	Volume	Volume de transactions	Cours
30/01/2025	15:59:30,324	10		404,30
			10	404,30
			10	404,30
30/01/2025	15:59:16,626	4		404,30
			4	404,30
			4	404,30
30/01/2025	15:58:57,962	11		404,10
			11	404,10
			11	404,10
30/01/2025	15:58:55,281	3		404,40
			3	404,40
			3	404,40
30/01/2025	15:58:46,287	3		404,50
			3	404,50
			3	404,50
30/01/2025	15:58:44,320	6		404,55
			6	404,55
			6	404,55
30/01/2025	15:58:34,075	40		404,15
			40	404,15
			40	404,15
30/01/2025	15:58:12,519	2		404,05
			2	404,05
			2	404,05
30/01/2025	15:58:09,913	1		404,30
			1	404,30
			1	404,30
30/01/2025	15:58:09,656	15		404,25
			15	404,25
			15	404,25
30/01/2025	15:58:06,724	25		404,30
			25	404,30
			25	404,30
30/01/2025	15:58:04,125	37		404,45
			37	404,45
			37	404,45
30/01/2025	15:57:58,027	5		404,40
			5	404,40
			5	404,40
30/01/2025	15:57:50,757	1		404,60
			1	404,60
			1	404,60
30/01/2025	15:57:27,698	3		404,50
			3	404,50
			3	404,50
30/01/2025	15:57:26,290	3		404,50
			3	404,50
			3	404,50
30/01/2025	15:57:25,947	10		404,50
			10	404,50
			10	404,50
30/01/2025	15:57:24,623	7		404,50
			7	404,50
			7	404,50
30/01/2025	15:57:21,728	3		404,50
			3	404,50
			3	404,50
30/01/2025	15:57:11,846	5		404,60
			5	404,60
			5	404,60
30/01/2025	15:57:09,263	500		404,50
			500	404,50
			500	404,50
30/01/2025	15:57:05,200	500		404,50
			500	404,50
			500	404,50
30/01/2025	15:57:02,088	1		404,80
			1	404,80
			1	404,80
30/01/2025	15:57:01,613	15		404,80
			15	404,80
			15	404,80
30/01/2025	15:56:55,623	8		404,75
			8	404,75
			8	404,75
30/01/2025	15:55:57,893	5		404,35
			5	404,35
			5	404,35
30/01/2025	15:55:43,405	20		404,15
			20	404,15
			20	404,15
30/01/2025	15:55:41,605	6		404,15
			6	404,15
			6	404,15
30/01/2025	15:55:35,140	13		404,15
			13	404,15
			13	404,15
30/01/2025	15:55:30,579	10		404,20
			10	404,20
			10	404,20
30/01/2025	15:55:29,505	25		404,15
			25	404,15
			25	404,15
30/01/2025	15:55:29,296	25		404,05
			25	404,05
			25	404,05
30/01/2025	15:55:19,272	10		403,90
			10	403,90
			10	403,90
30/01/2025	15:55:01,028	7		403,55
			7	403,55
			7	403,55
30/01/2025	15:54:50,073	10		403,85
			10	403,85
			10	403,85
30/01/2025	15:54:48,745	20		403,55
			20	403,55
			20	403,55
30/01/2025	15:54:46,721	15		403,50
			15	403,50
			15	403,50
30/01/2025	15:54:45,585	15		403,60
			15	403,60
			15	403,60
30/01/2025	15:54:41,638	5		403,65
			5	403,65
			5	403,65
30/01/2025	15:54:39,218	5		403,50
			5	403,50
			5	403,50
30/01/2025	15:54:28,365	10		403,65
			10	403,65
			10	403,65
30/01/2025	15:54:26,177	30		403,55
			30	403,55
			30	403,55
30/01/2025	15:54:18,017	16		403,00
			16	403,00
			16	403,00
30/01/2025	15:54:02,727	1		403,30
			1	403,30
			1	403,30
30/01/2025	15:53:56,320	1		403,25
			1	403,25
			1	403,25
30/01/2025	15:53:50,122	2		403,65
			2	403,65
			2	403,65
30/01/2025	15:53:46,539	2		403,70
			2	403,70
			2	403,70
30/01/2025	15:53:39,888	25		404,15
			25	404,15
			25	404,15
30/01/2025	15:53:28,357	3		404,35
			3	404,35
			3	404,35
30/01/2025	15:53:17,930	2		404,50
			2	404,50
			2	404,50
30/01/2025	15:53:09,348	6		404,80
			6	404,80
			6	404,80
30/01/2025	15:53:04,283	10		404,85
			10	404,85
			10	404,85
30/01/2025	15:52:59,647	24		404,80
			24	404,80
			11	404,80
			13	404,80
30/01/2025	15:52:59,597	7		404,80
			7	404,80
			7	404,80
30/01/2025	15:52:56,655	20		404,80
			20	404,80
			20	404,80
30/01/2025	15:52:54,941	1		404,95
			1	404,95
			1	404,95
30/01/2025	15:52:47,778	100		405,00
			100	405,00
			100	405,00
30/01/2025	15:52:47,618	39		405,10
			39	405,10
			19	405,10
			20	405,10
30/01/2025	15:52:47,532	12		405,10
			1	405,10
			12	405,10
			2	405,10
			4	405,10
			5	405,10
30/01/2025	15:52:47,435	23		404,95
			23	404,95
			23	404,95
30/01/2025	15:52:46,548	24		405,10
			24	405,10
			24	405,10
30/01/2025	15:52:43,977	124		404,95
			124	404,95
			124	404,95
30/01/2025	15:52:32,036	20		404,60
			20	404,60
			20	404,60
30/01/2025	15:52:23,995	25		404,40
			25	404,40
			25	404,40
30/01/2025	15:52:19,650	100		404,50
			100	404,50
			74	404,50
			8	404,50
			15	404,50
			3	404,50
30/01/2025	15:52:16,605	50		404,90
			50	404,90
			50	404,90
30/01/2025	15:52:08,470	10		404,85
			10	404,85
			10	404,85
30/01/2025	15:52:02,177	8		404,95
			8	404,95
			8	404,95
30/01/2025	15:52:00,019	9		404,60
			9	404,60
			9	404,60
30/01/2025	15:51:57,230	3		404,75
			3	404,75
			3	404,75
30/01/2025	15:51:55,584	15		404,95
			15	404,95
			15	404,95
30/01/2025	15:51:55,146	2		404,95
			2	404,95
			2	404,95
30/01/2025	15:51:54,211	1		404,95
			1	404,95
			1	404,95
30/01/2025	15:51:46,830	3		404,90
			3	404,90
			3	404,90
30/01/2025	15:51:38,784	12		405,15
			12	405,15
			12	405,15
30/01/2025	15:51:34,091	2		404,80
			2	404,80
			2	404,80
30/01/2025	15:51:28,616	5		404,70
			5	404,70
			5	404,70
30/01/2025	15:51:24,771	25		404,55
			25	404,55
			25	404,55
30/01/2025	15:51:23,605	10		404,60
			10	404,60
			10	404,60
30/01/2025	15:51:21,824	5		404,65
			5	404,65
			5	404,65
30/01/2025	15:51:20,185	10		404,70
			10	404,70
			10	404,70
30/01/2025	15:51:13,894	9		404,65
			9	404,65
			9	404,65
30/01/2025	15:51:06,485	50		404,65
			50	404,65
			50	404,65
30/01/2025	15:50:56,768	2		404,90
			2	404,90
			2	404,90
30/01/2025	15:50:52,896	100		404,95
			100	404,95
			100	404,95
30/01/2025	15:50:49,261	150		404,80
			150	404,80
			150	404,80
30/01/2025	15:50:49,126	15		405,10
			15	405,10
			15	405,10
30/01/2025	15:50:43,147	5		404,75
			5	404,75
			5	404,75
30/01/2025	15:50:37,202	20		404,75
			20	404,75
			20	404,75
30/01/2025	15:50:33,666	7		404,70
			7	404,70
			7	404,70
30/01/2025	15:50:28,396	130		404,90
			130	404,90
			130	404,90
30/01/2025	15:50:28,189	5		404,90
			5	404,90
			5	404,90
30/01/2025	15:50:26,798	5		405,20
			5	405,20
			5	405,20
30/01/2025	15:50:26,608	11		404,60
			11	404,60
			11	404,60
30/01/2025	15:50:25,669	3		404,95
			3	404,95
			3	404,95
30/01/2025	15:50:24,717	3		405,00
			3	405,00
			3	405,00
30/01/2025	15:50:21,722	5		405,25
			5	405,25
			5	405,25
30/01/2025	15:50:16,615	10		405,25
			10	405,25
			10	405,25
30/01/2025	15:50:05,293	5		405,75
			5	405,75
			5	405,75
30/01/2025	15:50:04,095	1		405,75
			1	405,75
			1	405,75
30/01/2025	15:50:03,014	100		405,50
			100	405,50
			100	405,50
30/01/2025	15:49:56,386	4		405,75
			4	405,75
			4	405,75
30/01/2025	15:49:53,747	1		405,70
			1	405,70
			1	405,70
30/01/2025	15:49:53,075	1		405,70
			1	405,70
			1	405,70
30/01/2025	15:49:50,710	1		405,65
			1	405,65
			1	405,65
30/01/2025	15:49:45,329	10		405,30
			10	405,30
			10	405,30
30/01/2025	15:49:41,917	50		404,95
			50	404,95
			50	404,95
30/01/2025	15:49:24,780	20		405,10
			18	405,10
			2	405,10
			20	405,10
30/01/2025	15:49:24,681	3		405,20
			3	405,20
			3	405,20
30/01/2025	15:49:17,570	10		404,90
			10	404,90
			10	404,90
30/01/2025	15:49:04,949	1		404,65
			1	404,65
			1	404,65
30/01/2025	15:49:00,415	2		404,65
			2	404,65
			2	404,65
30/01/2025	15:48:51,328	24		404,70
			24	404,70
			24	404,70
30/01/2025	15:48:48,602	7		404,40
			7	404,40
			7	404,40
30/01/2025	15:48:47,267	13		404,40
			13	404,40
			13	404,40
30/01/2025	15:48:36,743	13		404,45
			13	404,45
			13	404,45
30/01/2025	15:48:32,157	5		404,35
			5	404,35
			5	404,35
30/01/2025	15:48:30,045	2		404,65
			2	404,65
			2	404,65
30/01/2025	15:48:25,123	50		404,25
			50	404,25
			50	404,25
30/01/2025	15:48:22,839	10		403,80
			10	403,80
			10	403,80
30/01/2025	15:48:09,349	4		403,50
			4	403,50
			4	403,50
30/01/2025	15:48:04,312	3		403,50
			3	403,50
			3	403,50
30/01/2025	15:47:55,586	3		403,45
			3	403,45
			3	403,45
30/01/2025	15:47:53,416	3		403,60
			3	403,60
			3	403,60
30/01/2025	15:47:47,220	49		403,75
			49	403,75
			49	403,75
30/01/2025	15:47:41,021	3		403,30
			3	403,30
			3	403,30
30/01/2025	15:47:39,939	10		403,55
			10	403,55
			10	403,55
30/01/2025	15:47:30,759	30		403,45
			30	403,45
			30	403,45
30/01/2025	15:47:26,066	2		403,50
			2	403,50
			2	403,50
30/01/2025	15:47:18,642	10		403,10
			10	403,10
			10	403,10
30/01/2025	15:47:13,408	13		403,20
			13	403,20
			13	403,20
30/01/2025	15:47:06,735	5		403,15
			5	403,15
			5	403,15
30/01/2025	15:47:06,648	3		403,15
			3	403,15
			3	403,15
30/01/2025	15:47:04,033	6		402,95
			6	402,95
			6	402,95
30/01/2025	15:46:59,771	16		402,85
			16	402,85
			16	402,85
30/01/2025	15:46:51,221	6		402,55
			6	402,55
			6	402,55
30/01/2025	15:46:49,085	50		402,15
			50	402,15
			50	402,15
30/01/2025	15:46:46,754	4		402,00
			4	402,00
			4	402,00
30/01/2025	15:46:46,625	20		402,00
			20	402,00
			20	402,00
30/01/2025	15:46:41,689	50		402,35
			50	402,35
			50	402,35
30/01/2025	15:46:39,960	9		401,85
			9	401,85
			9	401,85
30/01/2025	15:46:38,544	1		402,05
			1	402,05
			1	402,05
30/01/2025	15:46:38,033	14		402,35
			14	402,35
			14	402,35
30/01/2025	15:46:33,754	10		402,25
			10	402,25
			10	402,25
30/01/2025	15:46:32,158	20		402,10
			20	402,10
			20	402,10
30/01/2025	15:46:30,523	5		402,35
			5	402,35
			5	402,35
30/01/2025	15:46:29,079	25		402,25
			25	402,25
			25	402,25
30/01/2025	15:46:07,893	3		402,20
			3	402,20
			3	402,20
30/01/2025	15:46:05,619	25		402,45
			25	402,45
			25	402,45
30/01/2025	15:45:59,437	2		402,50
			2	402,50
			2	402,50
30/01/2025	15:45:58,939	4		402,45
			4	402,45
			4	402,45
30/01/2025	15:45:57,711	6		402,45
			6	402,45
			6	402,45
30/01/2025	15:45:52,562	3		402,65
			3	402,65
			3	402,65
30/01/2025	15:45:52,300	5		402,70
			5	402,70
			5	402,70
30/01/2025	15:45:37,158	25		402,70
			25	402,70
			25	402,70
30/01/2025	15:45:16,976	27		402,35
			27	402,35
			27	402,35
30/01/2025	15:45:10,306	10		402,85
			10	402,85
			10	402,85
30/01/2025	15:44:44,390	60		402,45
			60	402,45
			60	402,45
30/01/2025	15:44:34,658	20		401,90
			20	401,90
			20	401,90
30/01/2025	15:44:29,143	5		402,30
			5	402,30
			5	402,30
30/01/2025	15:44:28,399	21		402,00
			21	402,00
			21	402,00
30/01/2025	15:44:16,599	4		402,00
			4	402,00
			4	402,00
30/01/2025	15:44:11,086	20		401,80
			20	401,80
			20	401,80
30/01/2025	15:44:10,843	5		401,80
			5	401,80
			5	401,80
30/01/2025	15:43:38,417	200		401,60
			200	401,60
			200	401,60
30/01/2025	15:43:38,387	500		401,55
			500	401,55
			500	401,55
30/01/2025	15:43:37,803	3		401,60
			3	401,60
			3	401,60
30/01/2025	15:43:36,629	200		401,30
			5	401,30
			30	401,30
			2	401,30
			123	401,30
			40	401,30
			200	401,30
30/01/2025	15:43:36,365	24		402,15
			24	402,15
			24	402,15
30/01/2025	15:43:29,934	10		402,15
			10	402,15
			10	402,15
30/01/2025	15:43:26,084	5		402,25
			5	402,25
			5	402,25
30/01/2025	15:43:21,444	5		402,55
			5	402,55
			5	402,55
30/01/2025	15:43:19,796	10		402,55
			10	402,55
			10	402,55
30/01/2025	15:43:14,906	2		402,45
			2	402,45
			2	402,45
30/01/2025	15:43:11,168	2		402,60
			2	402,60
			2	402,60
30/01/2025	15:43:09,133	10		402,05
			10	402,05
			10	402,05
30/01/2025	15:43:06,949	10		402,15
			10	402,15
			10	402,15
30/01/2025	15:43:04,262	20		402,25
			20	402,25
			20	402,25
30/01/2025	15:43:01,490	8		401,95
			8	401,95
			8	401,95
30/01/2025	15:42:57,046	46		402,00
			7	402,00
			5	402,00
			46	402,00
			34	402,00
30/01/2025	15:42:53,337	10		402,00
			10	402,00
			10	402,00
30/01/2025	15:42:44,278	15		402,30
			15	402,30
			15	402,30
30/01/2025	15:42:41,885	100		402,45
			100	402,45
			100	402,45
30/01/2025	15:42:36,304	5		402,45
			5	402,45
			5	402,45
30/01/2025	15:42:33,473	25		402,55
			25	402,55
			25	402,55
30/01/2025	15:42:27,528	23		402,70
			23	402,70
			23	402,70
30/01/2025	15:42:24,306	10		402,85
			10	402,85
			10	402,85
30/01/2025	15:42:24,237	1		402,85
			1	402,85
			1	402,85
30/01/2025	15:42:19,317	24		402,50
			24	402,50
			24	402,50
30/01/2025	15:42:17,070	3		402,75
			3	402,75
			3	402,75
30/01/2025	15:42:07,357	70		402,55
			70	402,55
			70	402,55
30/01/2025	15:41:57,417	5		402,45
			5	402,45
			5	402,45
30/01/2025	15:41:54,836	21		402,55
			21	402,55
			21	402,55
30/01/2025	15:41:52,156	12		402,60
			12	402,60
			12	402,60
30/01/2025	15:41:46,789	5		402,55
			5	402,55
			5	402,55
30/01/2025	15:41:44,505	12		402,55
			12	402,55
			12	402,55
30/01/2025	15:41:43,888	8		402,80
			8	402,80
			8	402,80
30/01/2025	15:41:35,619	5		402,30
			5	402,30
			5	402,30
30/01/2025	15:41:34,856	3		402,60
			3	402,60
			3	402,60
30/01/2025	15:41:32,505	15		402,65
			15	402,65
			15	402,65
30/01/2025	15:41:20,374	3		402,75
			3	402,75
			3	402,75
30/01/2025	15:41:19,898	5		402,80
			5	402,80
			5	402,80
30/01/2025	15:41:17,650	10		402,50
			10	402,50
			10	402,50
30/01/2025	15:41:04,340	25		402,15
			4	402,15
			25	402,15
			21	402,15
30/01/2025	15:40:57,242	10		402,90
			10	402,90
			10	402,90
30/01/2025	15:40:54,940	50		402,90
			50	402,90
			50	402,90
30/01/2025	15:40:49,269	10		402,80
			10	402,80
			10	402,80
30/01/2025	15:40:35,479	3		402,60
			3	402,60
			3	402,60
30/01/2025	15:40:30,432	1		402,75
			1	402,75
			1	402,75
30/01/2025	15:40:30,114	200		402,80
			200	402,80
			200	402,80
30/01/2025	15:40:26,727	2		402,80
			2	402,80
			2	402,80
30/01/2025	15:40:21,984	8		402,65
			8	402,65
			8	402,65
30/01/2025	15:40:13,818	7		402,50
			7	402,50
			7	402,50
30/01/2025	15:40:10,877	3		402,10
			3	402,10
			3	402,10
30/01/2025	15:40:07,683	200		402,50
			200	402,50
			200	402,50
30/01/2025	15:40:04,558	15		402,75
			15	402,75
			15	402,75
30/01/2025	15:39:58,267	3		402,20
			3	402,20
			3	402,20
30/01/2025	15:39:57,903	2		402,70
			2	402,70
			2	402,70
30/01/2025	15:39:57,367	4		402,65
			4	402,65
			4	402,65
30/01/2025	15:39:56,860	1		402,60
			1	402,60
			1	402,60
30/01/2025	15:39:56,527	5		402,60
			5	402,60
			5	402,60
30/01/2025	15:39:55,473	3		402,60
			3	402,60
			3	402,60
30/01/2025	15:39:55,092	3		402,70
			3	402,70
			3	402,70
30/01/2025	15:39:53,597	4		402,70
			4	402,70
			4	402,70
30/01/2025	15:39:49,933	2		402,20
			2	402,20
			2	402,20
30/01/2025	15:39:46,559	4		402,40
			4	402,40
			4	402,40
30/01/2025	15:39:46,231	124		402,35
			124	402,35
			124	402,35
30/01/2025	15:39:37,936	5		402,75
			5	402,75
			5	402,75
30/01/2025	15:39:37,805	1		402,75
			1	402,75
			1	402,75
30/01/2025	15:39:36,154	37		403,00
			15	403,00
			8	403,00
			2	403,00
			37	403,00
			12	403,00
30/01/2025	15:39:32,541	15		403,30
			15	403,30
			15	403,30
30/01/2025	15:39:30,613	12		403,20
			12	403,20
			12	403,20
30/01/2025	15:39:27,387	24		403,15
			24	403,15
			24	403,15
30/01/2025	15:39:26,203	10		403,25
			10	403,25
			10	403,25
30/01/2025	15:39:26,026	3		403,30
			3	403,30
			3	403,30
30/01/2025	15:39:19,584	3		403,35
			3	403,35
			3	403,35
30/01/2025	15:39:19,550	5		403,35
			5	403,35
			5	403,35
30/01/2025	15:39:08,193	12		402,45
			12	402,45
			12	402,45
30/01/2025	15:39:07,883	50		402,75
			50	402,75
			50	402,75
30/01/2025	15:39:04,503	6		402,60
			6	402,60
			6	402,60
30/01/2025	15:38:50,122	200		402,10
			200	402,10
			200	402,10
30/01/2025	15:38:44,025	5		402,10
			5	402,10
			5	402,10
30/01/2025	15:38:43,570	4		402,10
			4	402,10
			4	402,10
30/01/2025	15:38:43,294	25		402,30
			25	402,30
			25	402,30
30/01/2025	15:38:37,842	7		402,65
			7	402,65
			7	402,65
30/01/2025	15:38:36,788	10		402,55
			10	402,55
			10	402,55
30/01/2025	15:38:34,056	30		402,70
			30	402,70
			30	402,70
30/01/2025	15:38:28,732	30		402,05
			30	402,05
			30	402,05
30/01/2025	15:38:25,636	80		402,15
			80	402,15
			80	402,15
30/01/2025	15:38:25,533	100		402,15
			100	402,15
			100	402,15
30/01/2025	15:38:25,020	312		401,90
			312	401,90
			312	401,90
30/01/2025	15:38:16,395	1		401,65
			1	401,65
			1	401,65
30/01/2025	15:38:07,992	8		401,60
			8	401,60
			8	401,60
30/01/2025	15:38:06,452	20		401,55
			20	401,55
			20	401,55
30/01/2025	15:38:01,581	200		401,65
			200	401,65
			200	401,65
30/01/2025	15:37:58,327	25		401,45
			25	401,45
			25	401,45
30/01/2025	15:37:53,383	4		401,55
			4	401,55
			4	401,55
30/01/2025	15:37:50,041	10		401,05
			10	401,05
			10	401,05
30/01/2025	15:37:49,532	30		401,10
			30	401,10
			30	401,10
30/01/2025	15:37:41,388	200		401,00
			200	401,00
			200	401,00
30/01/2025	15:37:36,946	3		401,15
			3	401,15
			3	401,15
30/01/2025	15:37:31,560	4		400,70
			4	400,70
			4	400,70
30/01/2025	15:37:27,659	2		400,70
			2	400,70
			2	400,70
30/01/2025	15:37:21,409	10		401,00
			10	401,00
			10	401,00
30/01/2025	15:37:17,376	10		400,45
			10	400,45
			10	400,45
30/01/2025	15:37:16,725	5		400,55
			5	400,55
			5	400,55
30/01/2025	15:36:55,475	5		400,45
			5	400,45
			5	400,45
30/01/2025	15:36:55,422	10		400,80
			10	400,80
			10	400,80
30/01/2025	15:36:55,129	5		400,80
			5	400,80
			5	400,80
30/01/2025	15:36:40,295	8		400,75
			8	400,75
			8	400,75
30/01/2025	15:36:36,936	25		400,55
			25	400,55
			25	400,55
30/01/2025	15:36:34,906	5		400,45
			5	400,45
			5	400,45
30/01/2025	15:36:33,862	4		400,45
			4	400,45
			4	400,45
30/01/2025	15:36:33,594	10		400,40
			10	400,40
			10	400,40
30/01/2025	15:36:32,390	44		400,20
			10	400,20
			44	400,20
			34	400,20
30/01/2025	15:36:31,500	6		400,65
			6	400,65
			6	400,65
30/01/2025	15:36:31,461	10		400,65
			10	400,65
			10	400,65
30/01/2025	15:36:30,716	15		400,85
			15	400,85
			15	400,85
30/01/2025	15:36:30,263	100		400,75
			100	400,75
			100	400,75
30/01/2025	15:36:30,028	125		400,75
			125	400,75
			125	400,75
30/01/2025	15:36:28,879	5		401,00
			5	401,00
			5	401,00
30/01/2025	15:36:27,520	3		400,85
			3	400,85
			3	400,85
30/01/2025	15:36:24,969	50		401,00
			50	401,00
			50	401,00
30/01/2025	15:36:23,717	300		401,00
			100	401,00
			200	401,00
			300	401,00
30/01/2025	15:36:20,909	500		401,00
			500	401,00
			500	401,00
30/01/2025	15:36:20,598	49		401,00
			49	401,00
			49	401,00
30/01/2025	15:36:17,569	1		401,15
			1	401,15
			1	401,15
30/01/2025	15:36:12,038	1		400,90
			1	400,90
			1	400,90
30/01/2025	15:36:10,264	36		401,05
			36	401,05
			36	401,05
30/01/2025	15:36:07,472	1		401,05
			1	401,05
			1	401,05
30/01/2025	15:36:06,690	6		400,55
			6	400,55
			6	400,55
30/01/2025	15:36:05,689	13		400,95
			13	400,95
			13	400,95
30/01/2025	15:36:00,676	10		400,65
			10	400,65
			10	400,65
30/01/2025	15:35:58,387	14		400,55
			14	400,55
			14	400,55
30/01/2025	15:35:53,277	5		400,15
			5	400,15
			5	400,15
30/01/2025	15:35:52,881	1		400,15
			1	400,15
			1	400,15
30/01/2025	15:35:48,690	35		400,55
			35	400,55
			35	400,55
30/01/2025	15:35:47,601	40		400,15
			40	400,15
			40	400,15
30/01/2025	15:35:46,398	10		400,55
			10	400,55
			10	400,55
30/01/2025	15:35:45,707	3		400,65
			3	400,65
			3	400,65
30/01/2025	15:35:44,194	6		400,75
			6	400,75
			6	400,75
30/01/2025	15:35:40,643	4		400,90
			4	400,90
			4	400,90
30/01/2025	15:35:38,298	1		400,90
			1	400,90
			1	400,90
30/01/2025	15:35:30,944	164		400,35
			164	400,35
			164	400,35
30/01/2025	15:35:26,766	8		400,75
			8	400,75
			8	400,75
30/01/2025	15:35:21,464	120		400,05
			120	400,05
			120	400,05
30/01/2025	15:35:19,140	2		400,10
			2	400,10
			2	400,10
30/01/2025	15:35:04,652	250		399,90
			250	399,90
			250	399,90
30/01/2025	15:34:59,329	25		399,35
			25	399,35
			25	399,35
30/01/2025	15:34:44,039	2		399,10
			2	399,10
			2	399,10
30/01/2025	15:34:41,335	125		398,50
			125	398,50
			125	398,50
30/01/2025	15:34:40,078	1		398,80
			1	398,80
			1	398,80
30/01/2025	15:34:38,285	10		398,30
			10	398,30
			10	398,30
30/01/2025	15:34:38,166	10		398,70
			10	398,70
			10	398,70
30/01/2025	15:34:38,033	5		398,30
			5	398,30
			5	398,30
30/01/2025	15:34:37,491	5		398,70
			5	398,70
			5	398,70
30/01/2025	15:34:36,526	100		398,65
			100	398,65
			100	398,65
30/01/2025	15:34:35,832	2		398,55
			2	398,55
			2	398,55
30/01/2025	15:34:34,303	3		398,60
			3	398,60
			3	398,60
30/01/2025	15:34:30,128	50		398,85
			50	398,85
			50	398,85
30/01/2025	15:34:26,094	10		398,75
			10	398,75
			10	398,75
30/01/2025	15:34:21,187	6		398,40
			6	398,40
			6	398,40
30/01/2025	15:34:17,396	25		398,20
			25	398,20
			25	398,20
30/01/2025	15:34:16,494	25		398,15
			25	398,15
			25	398,15
30/01/2025	15:34:14,177	76		397,85
			9	397,85
			63	397,85
			21	397,85
			46	397,85
			13	397,85
30/01/2025	15:34:13,959	304		398,00
			10	398,00
			5	398,00
			3	398,00
			10	398,00
			3	398,00
			50	398,00
			2	398,00
			50	398,00
			40	398,00
			304	398,00
			10	398,00
			5	398,00
			10	398,00
			25	398,00
			3	398,00
			30	398,00
			8	398,00
			40	398,00

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: 116,96 / Vente: 116,98
Volume: 444 966
-1,40%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/01/2025 @ 15:59:34

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