Tradegate Exchange

Microsoft Corp.

2092

1823

380,30

Date	Heure	Volume	Volume de transactions	Cours
26/02/2025	21:32:53,344	35		380,30
			35	380,30
			35	380,30
26/02/2025	21:32:47,454	15		380,30
			15	380,30
			15	380,30
26/02/2025	21:32:38,447	3		380,50
			3	380,50
			3	380,50
26/02/2025	21:30:07,868	3		380,25
			3	380,25
			3	380,25
26/02/2025	21:29:14,886	2		380,40
			2	380,40
			2	380,40
26/02/2025	21:28:21,958	3		380,35
			3	380,35
			3	380,35
26/02/2025	21:27:51,171	52		380,45
			52	380,45
			52	380,45
26/02/2025	21:27:40,472	49		380,35
			49	380,35
			49	380,35
26/02/2025	21:26:24,082	10		380,35
			10	380,35
			10	380,35
26/02/2025	21:25:11,029	5		380,50
			5	380,50
			5	380,50
26/02/2025	21:20:35,412	1		380,20
			1	380,20
			1	380,20
26/02/2025	21:18:48,400	2		380,10
			2	380,10
			2	380,10
26/02/2025	21:16:31,734	3		380,10
			3	380,10
			3	380,10
26/02/2025	21:16:26,821	19		380,25
			19	380,25
			19	380,25
26/02/2025	21:15:33,929	3		380,30
			3	380,30
			3	380,30
26/02/2025	21:14:12,337	25		380,35
			25	380,35
			25	380,35
26/02/2025	21:13:12,361	1		380,30
			1	380,30
			1	380,30
26/02/2025	21:12:16,153	200		380,20
			200	380,20
			200	380,20
26/02/2025	21:11:52,785	50		380,10
			50	380,10
			50	380,10
26/02/2025	21:11:29,196	1		380,35
			1	380,35
			1	380,35
26/02/2025	21:09:14,640	10		380,20
			10	380,20
			6	380,20
			4	380,20
26/02/2025	21:09:13,154	6		380,35
			6	380,35
			6	380,35
26/02/2025	21:09:00,957	10		380,40
			10	380,40
			10	380,40
26/02/2025	21:08:20,661	10		380,25
			10	380,25
			10	380,25
26/02/2025	21:08:09,546	10		380,30
			10	380,30
			10	380,30
26/02/2025	21:07:42,456	6		380,15
			6	380,15
			6	380,15
26/02/2025	21:07:10,218	25		380,10
			25	380,10
			25	380,10
26/02/2025	21:06:32,028	7		380,30
			7	380,30
			7	380,30
26/02/2025	21:06:14,913	4		380,30
			4	380,30
			4	380,30
26/02/2025	21:05:54,085	26		379,95
			26	379,95
			26	379,95
26/02/2025	21:05:53,065	3		380,10
			3	380,10
			3	380,10
26/02/2025	21:05:51,252	3		380,15
			3	380,15
			3	380,15
26/02/2025	21:04:50,543	5		379,75
			5	379,75
			5	379,75
26/02/2025	21:03:14,372	22		379,85
			22	379,85
			22	379,85
26/02/2025	21:03:03,843	20		380,10
			20	380,10
			20	380,10
26/02/2025	21:00:32,316	40		379,70
			40	379,70
			40	379,70
26/02/2025	21:00:23,958	30		379,85
			30	379,85
			30	379,85
26/02/2025	20:59:41,155	1		379,80
			1	379,80
			1	379,80
26/02/2025	20:59:07,300	3		379,80
			3	379,80
			3	379,80
26/02/2025	20:59:04,464	15		379,60
			15	379,60
			15	379,60
26/02/2025	20:58:49,162	16		379,60
			16	379,60
			16	379,60
26/02/2025	20:58:16,732	10		379,60
			5	379,60
			4	379,60
			1	379,60
			10	379,60
26/02/2025	20:58:09,759	10		379,75
			10	379,75
			10	379,75
26/02/2025	20:58:06,694	3		379,70
			3	379,70
			3	379,70
26/02/2025	20:58:04,311	1		379,90
			1	379,90
			1	379,90
26/02/2025	20:57:02,011	2		379,85
			2	379,85
			2	379,85
26/02/2025	20:57:01,935	17		380,00
			15	380,00
			17	380,00
			2	380,00
26/02/2025	20:56:25,244	26		380,15
			26	380,15
			26	380,15
26/02/2025	20:56:00,235	1		380,20
			1	380,20
			1	380,20
26/02/2025	20:55:28,560	20		380,35
			20	380,35
			20	380,35
26/02/2025	20:54:16,441	2		380,45
			2	380,45
			2	380,45
26/02/2025	20:53:54,110	4		380,45
			4	380,45
			4	380,45
26/02/2025	20:53:26,370	1		380,45
			1	380,45
			1	380,45
26/02/2025	20:53:13,740	1		380,40
			1	380,40
			1	380,40
26/02/2025	20:52:09,172	2		380,30
			2	380,30
			2	380,30
26/02/2025	20:51:45,310	14		380,35
			14	380,35
			14	380,35
26/02/2025	20:48:45,180	7		380,35
			7	380,35
			7	380,35
26/02/2025	20:48:45,134	1		380,35
			1	380,35
			1	380,35
26/02/2025	20:48:27,653	7		380,55
			7	380,55
			7	380,55
26/02/2025	20:48:13,218	1		380,45
			1	380,45
			1	380,45
26/02/2025	20:47:44,763	5		380,65
			5	380,65
			5	380,65
26/02/2025	20:47:36,263	10		380,65
			10	380,65
			10	380,65
26/02/2025	20:47:26,027	6		380,65
			6	380,65
			6	380,65
26/02/2025	20:47:12,410	2		380,70
			2	380,70
			2	380,70
26/02/2025	20:46:04,175	2		380,65
			2	380,65
			2	380,65
26/02/2025	20:45:48,569	1		380,65
			1	380,65
			1	380,65
26/02/2025	20:45:47,339	5		380,65
			5	380,65
			5	380,65
26/02/2025	20:45:41,641	1		380,65
			1	380,65
			1	380,65
26/02/2025	20:44:41,963	1		380,65
			1	380,65
			1	380,65
26/02/2025	20:44:19,998	3		380,65
			3	380,65
			3	380,65
26/02/2025	20:43:40,939	1		380,85
			1	380,85
			1	380,85
26/02/2025	20:41:41,454	2		380,40
			2	380,40
			2	380,40
26/02/2025	20:41:40,934	5		380,50
			5	380,50
			5	380,50
26/02/2025	20:41:11,978	25		380,20
			25	380,20
			25	380,20
26/02/2025	20:40:02,498	130		380,40
			130	380,40
			125	380,40
			5	380,40
26/02/2025	20:38:17,916	10		380,20
			10	380,20
			10	380,20
26/02/2025	20:37:29,067	8		380,45
			8	380,45
			8	380,45
26/02/2025	20:36:00,620	2		380,55
			2	380,55
			2	380,55
26/02/2025	20:35:58,595	1		380,55
			1	380,55
			1	380,55
26/02/2025	20:35:36,634	8		380,50
			8	380,50
			8	380,50
26/02/2025	20:35:03,915	1		380,45
			1	380,45
			1	380,45
26/02/2025	20:35:03,256	50		380,60
			50	380,60
			50	380,60
26/02/2025	20:33:10,702	1		380,40
			1	380,40
			1	380,40
26/02/2025	20:32:10,943	11		380,45
			11	380,45
			11	380,45
26/02/2025	20:31:34,288	2		380,45
			2	380,45
			2	380,45
26/02/2025	20:30:59,377	3		380,40
			3	380,40
			3	380,40
26/02/2025	20:30:01,624	2		380,45
			2	380,45
			2	380,45
26/02/2025	20:29:45,232	20		380,35
			20	380,35
			20	380,35
26/02/2025	20:29:16,969	50		380,50
			50	380,50
			50	380,50
26/02/2025	20:26:48,844	1		380,75
			1	380,75
			1	380,75
26/02/2025	20:26:47,124	1		380,55
			1	380,55
			1	380,55
26/02/2025	20:26:31,898	10		380,80
			10	380,80
			10	380,80
26/02/2025	20:26:22,487	2		380,80
			2	380,80
			2	380,80
26/02/2025	20:26:07,301	4		380,70
			4	380,70
			4	380,70
26/02/2025	20:25:54,788	1		380,55
			1	380,55
			1	380,55
26/02/2025	20:25:03,601	1		380,60
			1	380,60
			1	380,60
26/02/2025	20:22:48,855	2		380,85
			2	380,85
			2	380,85
26/02/2025	20:19:34,064	8		380,35
			8	380,35
			8	380,35
26/02/2025	20:18:26,477	3		380,65
			3	380,65
			3	380,65
26/02/2025	20:17:48,632	8		380,40
			8	380,40
			8	380,40
26/02/2025	20:17:47,445	15		380,25
			15	380,25
			15	380,25
26/02/2025	20:17:42,139	8		380,35
			8	380,35
			8	380,35
26/02/2025	20:17:30,514	9		380,35
			9	380,35
			9	380,35
26/02/2025	20:17:17,418	3		380,25
			3	380,25
			3	380,25
26/02/2025	20:16:33,286	40		380,00
			40	380,00
			40	380,00
26/02/2025	20:15:51,559	3		380,15
			3	380,15
			3	380,15
26/02/2025	20:15:00,662	1		380,35
			1	380,35
			1	380,35
26/02/2025	20:14:41,612	8		380,00
			8	380,00
			8	380,00
26/02/2025	20:14:33,847	2		380,20
			2	380,20
			2	380,20
26/02/2025	20:14:08,449	8		380,10
			8	380,10
			8	380,10
26/02/2025	20:13:59,823	3		380,15
			3	380,15
			3	380,15
26/02/2025	20:13:30,836	25		380,15
			25	380,15
			25	380,15
26/02/2025	20:13:25,710	10		380,05
			10	380,05
			10	380,05
26/02/2025	20:13:14,651	4		380,25
			4	380,25
			4	380,25
26/02/2025	20:11:47,372	10		380,00
			10	380,00
			10	380,00
26/02/2025	20:11:41,630	30		380,15
			30	380,15
			30	380,15
26/02/2025	20:11:32,091	20		379,90
			20	379,90
			20	379,90
26/02/2025	20:11:18,273	3		380,05
			3	380,05
			3	380,05
26/02/2025	20:11:09,911	7		379,85
			7	379,85
			7	379,85
26/02/2025	20:11:01,240	15		379,90
			15	379,90
			15	379,90
26/02/2025	20:10:57,388	1		379,90
			1	379,90
			1	379,90
26/02/2025	20:10:44,778	12		380,00
			12	380,00
			12	380,00
26/02/2025	20:10:32,478	1		380,05
			1	380,05
			1	380,05
26/02/2025	20:08:33,922	10		380,25
			10	380,25
			10	380,25
26/02/2025	20:08:20,359	5		380,30
			5	380,30
			5	380,30
26/02/2025	20:08:13,275	1		380,05
			1	380,05
			1	380,05
26/02/2025	20:07:45,887	1		380,05
			1	380,05
			1	380,05
26/02/2025	20:07:44,899	1		380,25
			1	380,25
			1	380,25
26/02/2025	20:07:32,269	4		380,10
			4	380,10
			4	380,10
26/02/2025	20:07:31,168	10		380,30
			10	380,30
			10	380,30
26/02/2025	20:07:17,323	9		380,55
			9	380,55
			9	380,55
26/02/2025	20:06:17,280	5		380,30
			5	380,30
			5	380,30
26/02/2025	20:06:11,015	1		380,55
			1	380,55
			1	380,55
26/02/2025	20:05:05,652	1		380,60
			1	380,60
			1	380,60
26/02/2025	20:04:52,368	1		380,25
			1	380,25
			1	380,25
26/02/2025	20:02:21,991	1		380,30
			1	380,30
			1	380,30
26/02/2025	20:01:15,706	10		379,95
			10	379,95
			10	379,95
26/02/2025	20:00:33,681	85		379,90
			85	379,90
			85	379,90
26/02/2025	20:00:28,176	156		379,85
			50	379,85
			156	379,85
			106	379,85
26/02/2025	20:00:28,098	50		380,00
			3	380,00
			1	380,00
			50	380,00
			7	380,00
			10	380,00
			8	380,00
			3	380,00
			5	380,00
			3	380,00
			10	380,00
26/02/2025	19:59:57,507	26		380,15
			26	380,15
			26	380,15
26/02/2025	19:59:06,978	1		380,30
			1	380,30
			1	380,30
26/02/2025	19:59:04,743	26		380,35
			26	380,35
			26	380,35
26/02/2025	19:59:00,133	1		380,15
			1	380,15
			1	380,15
26/02/2025	19:58:28,112	150		380,05
			150	380,05
			150	380,05
26/02/2025	19:57:36,274	3		380,10
			3	380,10
			3	380,10
26/02/2025	19:57:36,012	10		380,10
			10	380,10
			10	380,10
26/02/2025	19:57:19,866	1		380,30
			1	380,30
			1	380,30
26/02/2025	19:57:12,783	1		380,20
			1	380,20
			1	380,20
26/02/2025	19:56:55,262	9		380,05
			9	380,05
			9	380,05
26/02/2025	19:56:19,094	13		380,25
			13	380,25
			13	380,25
26/02/2025	19:56:02,576	28		380,40
			28	380,40
			28	380,40
26/02/2025	19:54:41,618	5		380,60
			5	380,60
			5	380,60
26/02/2025	19:53:44,486	1		380,70
			1	380,70
			1	380,70
26/02/2025	19:53:05,020	10		380,80
			10	380,80
			10	380,80
26/02/2025	19:52:51,602	2		380,75
			2	380,75
			2	380,75
26/02/2025	19:52:38,536	20		380,70
			20	380,70
			20	380,70
26/02/2025	19:52:33,527	45		380,50
			45	380,50
			45	380,50
26/02/2025	19:52:11,423	3		380,80
			3	380,80
			3	380,80
26/02/2025	19:48:52,372	60		380,65
			60	380,65
			60	380,65
26/02/2025	19:48:36,028	35		380,75
			35	380,75
			35	380,75
26/02/2025	19:48:11,569	18		380,85
			18	380,85
			18	380,85
26/02/2025	19:47:19,912	10		380,80
			10	380,80
			10	380,80
26/02/2025	19:47:01,909	3		380,80
			3	380,80
			3	380,80
26/02/2025	19:46:23,060	4		380,75
			4	380,75
			4	380,75
26/02/2025	19:45:16,973	20		380,65
			20	380,65
			20	380,65
26/02/2025	19:44:09,334	3		380,65
			3	380,65
			3	380,65
26/02/2025	19:44:00,473	6		380,40
			6	380,40
			6	380,40
26/02/2025	19:43:23,277	2		380,40
			2	380,40
			2	380,40
26/02/2025	19:42:56,179	1		380,60
			1	380,60
			1	380,60
26/02/2025	19:42:25,451	1		380,60
			1	380,60
			1	380,60
26/02/2025	19:42:24,720	15		380,60
			15	380,60
			15	380,60
26/02/2025	19:42:23,040	1		380,65
			1	380,65
			1	380,65
26/02/2025	19:41:43,820	5		380,75
			5	380,75
			5	380,75
26/02/2025	19:39:54,401	15		381,00
			2	381,00
			15	381,00
			3	381,00
			10	381,00
26/02/2025	19:38:41,474	1		381,25
			1	381,25
			1	381,25
26/02/2025	19:38:23,452	26		381,15
			26	381,15
			26	381,15
26/02/2025	19:38:07,242	13		381,05
			13	381,05
			13	381,05
26/02/2025	19:38:05,640	3		381,05
			3	381,05
			3	381,05
26/02/2025	19:37:46,612	1		381,25
			1	381,25
			1	381,25
26/02/2025	19:36:18,137	3		381,30
			3	381,30
			3	381,30
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

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: 124,28 / Vente: 124,34
Volume: 712 881
+3,26%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/02/2025 @ 21:33:53

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