Tradegate Exchange

Microsoft Corp.

637

588

382,50

Date	Heure	Volume	Volume de transactions	Cours
27/02/2025	13:55:00,904	20		382,50
			20	382,50
			20	382,50
27/02/2025	13:54:44,819	6		382,70
			6	382,70
			6	382,70
27/02/2025	13:53:38,434	2		382,55
			2	382,55
			2	382,55
27/02/2025	13:53:36,321	4		382,70
			4	382,70
			4	382,70
27/02/2025	13:52:49,765	70		382,75
			70	382,75
			70	382,75
27/02/2025	13:52:19,401	25		382,75
			25	382,75
			25	382,75
27/02/2025	13:51:31,365	2		382,80
			2	382,80
			2	382,80
27/02/2025	13:49:10,689	1		382,95
			1	382,95
			1	382,95
27/02/2025	13:48:56,983	1		382,80
			1	382,80
			1	382,80
27/02/2025	13:48:53,234	3		382,95
			3	382,95
			3	382,95
27/02/2025	13:48:38,245	2		382,95
			2	382,95
			2	382,95
27/02/2025	13:48:33,344	55		382,75
			55	382,75
			55	382,75
27/02/2025	13:48:28,441	6		382,95
			6	382,95
			6	382,95
27/02/2025	13:48:25,648	12		382,75
			12	382,75
			12	382,75
27/02/2025	13:48:20,503	5		382,75
			5	382,75
			5	382,75
27/02/2025	13:47:38,261	11		382,85
			11	382,85
			11	382,85
27/02/2025	13:47:26,533	2		382,85
			2	382,85
			2	382,85
27/02/2025	13:47:23,429	6		382,90
			6	382,90
			6	382,90
27/02/2025	13:47:19,496	13		382,85
			13	382,85
			13	382,85
27/02/2025	13:46:49,074	46		382,80
			46	382,80
			46	382,80
27/02/2025	13:46:01,217	50		382,85
			50	382,85
			50	382,85
27/02/2025	13:44:01,948	130		383,15
			130	383,15
			130	383,15
27/02/2025	13:44:01,335	100		383,15
			100	383,15
			100	383,15
27/02/2025	13:43:57,391	16		383,15
			16	383,15
			16	383,15
27/02/2025	13:43:12,874	10		383,10
			10	383,10
			10	383,10
27/02/2025	13:42:55,095	6		383,10
			6	383,10
			6	383,10
27/02/2025	13:42:32,318	25		383,00
			25	383,00
			25	383,00
27/02/2025	13:42:22,171	4		383,05
			4	383,05
			4	383,05
27/02/2025	13:42:21,426	5		383,05
			5	383,05
			5	383,05
27/02/2025	13:41:58,365	15		383,20
			15	383,20
			15	383,20
27/02/2025	13:41:56,391	15		383,20
			15	383,20
			15	383,20
27/02/2025	13:41:10,901	10		383,20
			10	383,20
			10	383,20
27/02/2025	13:40:06,587	1		383,20
			1	383,20
			1	383,20
27/02/2025	13:39:43,070	1		382,65
			1	382,65
			1	382,65
27/02/2025	13:39:35,894	20		382,95
			20	382,95
			20	382,95
27/02/2025	13:37:48,932	45		382,85
			45	382,85
			45	382,85
27/02/2025	13:37:47,832	19		383,05
			19	383,05
			19	383,05
27/02/2025	13:37:46,163	10		382,60
			10	382,60
			10	382,60
27/02/2025	13:37:34,254	2		382,65
			2	382,65
			2	382,65
27/02/2025	13:37:28,663	200		382,65
			200	382,65
			200	382,65
27/02/2025	13:36:40,518	1		382,65
			1	382,65
			1	382,65
27/02/2025	13:36:37,717	2		382,65
			2	382,65
			2	382,65
27/02/2025	13:36:30,194	69		382,65
			69	382,65
			69	382,65
27/02/2025	13:35:51,506	10		382,85
			10	382,85
			10	382,85
27/02/2025	13:35:03,976	2		382,90
			2	382,90
			2	382,90
27/02/2025	13:34:54,617	3		383,00
			3	383,00
			3	383,00
27/02/2025	13:34:36,051	3		382,95
			3	382,95
			3	382,95
27/02/2025	13:34:11,788	3		383,10
			3	383,10
			3	383,10
27/02/2025	13:32:23,742	300		383,00
			300	383,00
			300	383,00
27/02/2025	13:32:14,501	300		382,95
			300	382,95
			300	382,95
27/02/2025	13:30:42,140	20		383,15
			20	383,15
			20	383,15
27/02/2025	13:29:46,789	15		383,20
			15	383,20
			15	383,20
27/02/2025	13:29:29,442	4		382,90
			4	382,90
			4	382,90
27/02/2025	13:28:59,831	3		383,20
			3	383,20
			3	383,20
27/02/2025	13:28:49,764	10		383,20
			10	383,20
			10	383,20
27/02/2025	13:28:18,644	22		383,20
			22	383,20
			22	383,20
27/02/2025	13:25:53,186	10		383,25
			10	383,25
			10	383,25
27/02/2025	13:25:15,040	1		383,15
			1	383,15
			1	383,15
27/02/2025	13:25:06,616	19		383,40
			19	383,40
			19	383,40
27/02/2025	13:24:52,235	130		383,25
			130	383,25
			130	383,25
27/02/2025	13:23:10,265	5		383,35
			5	383,35
			5	383,35
27/02/2025	13:22:50,162	10		383,35
			10	383,35
			10	383,35
27/02/2025	13:22:11,444	5		383,60
			5	383,60
			5	383,60
27/02/2025	13:21:14,712	1		383,30
			1	383,30
			1	383,30
27/02/2025	13:21:14,479	7		383,30
			7	383,30
			7	383,30
27/02/2025	13:21:05,770	36		383,50
			36	383,50
			36	383,50
27/02/2025	13:21:02,161	20		383,50
			20	383,50
			20	383,50
27/02/2025	13:20:43,393	20		383,25
			20	383,25
			20	383,25
27/02/2025	13:20:26,097	26		383,55
			26	383,55
			26	383,55
27/02/2025	13:18:43,859	1		382,95
			1	382,95
			1	382,95
27/02/2025	13:17:13,676	15		382,90
			15	382,90
			15	382,90
27/02/2025	13:17:11,056	142		382,90
			142	382,90
			142	382,90
27/02/2025	13:16:01,696	14		383,10
			14	383,10
			14	383,10
27/02/2025	13:15:51,470	2		383,10
			2	383,10
			2	383,10
27/02/2025	13:15:24,875	35		382,90
			35	382,90
			35	382,90
27/02/2025	13:13:50,492	1		383,20
			1	383,20
			1	383,20
27/02/2025	13:13:47,435	3		382,95
			3	382,95
			3	382,95
27/02/2025	13:13:19,368	22		383,25
			22	383,25
			22	383,25
27/02/2025	13:13:00,407	49		383,25
			49	383,25
			49	383,25
27/02/2025	13:12:40,090	4		383,25
			4	383,25
			4	383,25
27/02/2025	13:12:39,490	1		383,35
			1	383,35
			1	383,35
27/02/2025	13:12:38,928	50		383,35
			50	383,35
			50	383,35
27/02/2025	13:09:40,124	1		382,75
			1	382,75
			1	382,75
27/02/2025	13:08:59,227	10		383,10
			10	383,10
			10	383,10
27/02/2025	13:08:31,638	15		383,10
			15	383,10
			15	383,10
27/02/2025	13:04:51,077	4		382,85
			4	382,85
			4	382,85
27/02/2025	13:04:24,874	2		383,05
			2	383,05
			2	383,05
27/02/2025	13:03:07,702	2		383,15
			2	383,15
			2	383,15
27/02/2025	13:02:12,522	2		383,15
			2	383,15
			2	383,15
27/02/2025	13:01:19,050	4		382,90
			4	382,90
			4	382,90
27/02/2025	13:00:37,100	21		382,65
			21	382,65
			21	382,65
27/02/2025	12:58:57,579	287		382,95
			287	382,95
			287	382,95
27/02/2025	12:58:41,773	16		382,95
			16	382,95
			16	382,95
27/02/2025	12:58:41,471	7		382,95
			7	382,95
			7	382,95
27/02/2025	12:58:20,037	10		383,05
			10	383,05
			10	383,05
27/02/2025	12:58:01,030	12		383,05
			12	383,05
			12	383,05
27/02/2025	12:57:26,312	63		382,85
			63	382,85
			63	382,85
27/02/2025	12:55:35,636	3		382,95
			3	382,95
			3	382,95
27/02/2025	12:55:29,214	65		382,90
			65	382,90
			65	382,90
27/02/2025	12:55:27,387	2		383,05
			2	383,05
			2	383,05
27/02/2025	12:55:11,452	35		382,85
			35	382,85
			35	382,85
27/02/2025	12:54:02,142	6		382,80
			6	382,80
			6	382,80
27/02/2025	12:54:01,109	8		382,65
			8	382,65
			8	382,65
27/02/2025	12:52:47,777	7		382,85
			7	382,85
			7	382,85
27/02/2025	12:51:57,552	2		382,65
			2	382,65
			2	382,65
27/02/2025	12:51:53,364	1		383,00
			1	383,00
			1	383,00
27/02/2025	12:51:01,932	6		382,80
			6	382,80
			6	382,80
27/02/2025	12:48:23,693	6		383,00
			6	383,00
			6	383,00
27/02/2025	12:48:14,749	5		383,00
			5	383,00
			5	383,00
27/02/2025	12:48:04,777	1		383,00
			1	383,00
			1	383,00
27/02/2025	12:48:00,631	10		383,00
			10	383,00
			10	383,00
27/02/2025	12:47:33,451	200		382,80
			8	382,80
			200	382,80
			192	382,80
27/02/2025	12:47:15,077	10		383,00
			10	383,00
			10	383,00
27/02/2025	12:47:09,517	4		383,05
			4	383,05
			4	383,05
27/02/2025	12:45:34,190	2		382,85
			2	382,85
			2	382,85
27/02/2025	12:45:16,473	1		382,95
			1	382,95
			1	382,95
27/02/2025	12:43:51,994	13		382,80
			13	382,80
			13	382,80
27/02/2025	12:43:21,755	3		382,95
			3	382,95
			3	382,95
27/02/2025	12:43:10,285	13		382,95
			13	382,95
			13	382,95
27/02/2025	12:43:03,208	2		382,90
			2	382,90
			2	382,90
27/02/2025	12:41:27,196	14		382,70
			14	382,70
			14	382,70
27/02/2025	12:41:08,118	8		382,70
			8	382,70
			8	382,70
27/02/2025	12:40:41,689	300		382,70
			300	382,70
			300	382,70
27/02/2025	12:40:39,539	3		382,75
			3	382,75
			3	382,75
27/02/2025	12:39:32,487	2		382,70
			2	382,70
			2	382,70
27/02/2025	12:39:31,757	20		382,70
			20	382,70
			20	382,70
27/02/2025	12:37:15,708	300		382,70
			300	382,70
			300	382,70
27/02/2025	12:36:27,946	1		382,70
			1	382,70
			1	382,70
27/02/2025	12:36:23,389	5		382,70
			5	382,70
			5	382,70
27/02/2025	12:35:58,100	100		382,55
			100	382,55
			100	382,55
27/02/2025	12:35:23,369	10		382,75
			10	382,75
			10	382,75
27/02/2025	12:35:15,918	17		382,60
			17	382,60
			17	382,60
27/02/2025	12:32:50,590	6		382,70
			6	382,70
			6	382,70
27/02/2025	12:30:26,083	2		383,05
			2	383,05
			2	383,05
27/02/2025	12:30:14,492	19		382,85
			19	382,85
			19	382,85
27/02/2025	12:30:07,479	45		383,00
			45	383,00
			45	383,00
27/02/2025	12:29:24,041	17		382,90
			17	382,90
			17	382,90
27/02/2025	12:28:49,332	31		382,80
			31	382,80
			31	382,80
27/02/2025	12:28:40,400	2		382,80
			2	382,80
			2	382,80
27/02/2025	12:27:36,205	3		382,80
			3	382,80
			3	382,80
27/02/2025	12:27:21,511	11		383,00
			11	383,00
			11	383,00
27/02/2025	12:26:59,207	1		383,00
			1	383,00
			1	383,00
27/02/2025	12:24:28,798	20		382,65
			20	382,65
			20	382,65
27/02/2025	12:23:48,472	10		382,90
			10	382,90
			10	382,90
27/02/2025	12:22:46,504	1		383,05
			1	383,05
			1	383,05
27/02/2025	12:22:21,388	1		383,00
			1	383,00
			1	383,00
27/02/2025	12:21:10,465	15		382,95
			15	382,95
			15	382,95
27/02/2025	12:21:00,041	2		383,00
			2	383,00
			2	383,00
27/02/2025	12:18:06,890	6		382,80
			6	382,80
			6	382,80
27/02/2025	12:17:33,724	6		382,95
			6	382,95
			6	382,95
27/02/2025	12:17:27,229	3		382,95
			3	382,95
			3	382,95
27/02/2025	12:16:38,728	13		382,80
			13	382,80
			13	382,80
27/02/2025	12:14:09,629	1		382,80
			1	382,80
			1	382,80
27/02/2025	12:14:09,257	8		382,80
			8	382,80
			8	382,80
27/02/2025	12:14:05,389	1		382,60
			1	382,60
			1	382,60
27/02/2025	12:13:23,000	5		382,65
			5	382,65
			5	382,65
27/02/2025	12:11:48,852	5		382,65
			5	382,65
			5	382,65
27/02/2025	12:10:41,757	15		382,50
			15	382,50
			15	382,50
27/02/2025	12:08:33,744	30		382,50
			30	382,50
			30	382,50
27/02/2025	12:07:58,683	20		382,75
			20	382,75
			20	382,75
27/02/2025	12:05:10,533	5		382,60
			5	382,60
			5	382,60
27/02/2025	12:05:10,420	50		382,60
			50	382,60
			50	382,60
27/02/2025	12:04:54,894	2		382,35
			2	382,35
			2	382,35
27/02/2025	12:03:29,094	1		382,70
			1	382,70
			1	382,70
27/02/2025	12:02:54,702	4		382,55
			4	382,55
			4	382,55
27/02/2025	12:02:05,385	28		382,30
			28	382,30
			28	382,30
27/02/2025	12:01:51,498	4		382,70
			4	382,70
			4	382,70
27/02/2025	12:00:58,041	11		382,80
			11	382,80
			11	382,80
27/02/2025	12:00:45,289	3		383,10
			3	383,10
			3	383,10
27/02/2025	12:00:27,766	73		382,85
			73	382,85
			73	382,85
27/02/2025	11:59:58,462	25		382,85
			25	382,85
			25	382,85
27/02/2025	11:57:57,807	1		383,10
			1	383,10
			1	383,10
27/02/2025	11:57:18,035	5		382,90
			5	382,90
			5	382,90
27/02/2025	11:55:50,406	3		383,00
			3	383,00
			3	383,00
27/02/2025	11:54:28,411	4		382,85
			4	382,85
			4	382,85
27/02/2025	11:54:19,591	4		383,00
			4	383,00
			4	383,00
27/02/2025	11:54:10,145	5		383,05
			5	383,05
			5	383,05
27/02/2025	11:53:38,307	1		383,00
			1	383,00
			1	383,00
27/02/2025	11:52:33,312	19		383,05
			19	383,05
			19	383,05
27/02/2025	11:51:20,840	9		382,95
			9	382,95
			9	382,95
27/02/2025	11:50:48,083	3		383,00
			3	383,00
			3	383,00
27/02/2025	11:50:11,493	13		383,05
			13	383,05
			13	383,05
27/02/2025	11:50:03,333	1		383,25
			1	383,25
			1	383,25
27/02/2025	11:49:54,869	8		383,25
			8	383,25
			8	383,25
27/02/2025	11:49:20,713	12		383,05
			12	383,05
			12	383,05
27/02/2025	11:49:07,046	3		383,10
			3	383,10
			3	383,10
27/02/2025	11:49:01,703	1		383,35
			1	383,35
			1	383,35
27/02/2025	11:47:04,175	8		383,40
			8	383,40
			8	383,40
27/02/2025	11:46:52,830	1		383,15
			1	383,15
			1	383,15
27/02/2025	11:46:08,019	1		383,15
			1	383,15
			1	383,15
27/02/2025	11:44:54,657	1		383,15
			1	383,15
			1	383,15
27/02/2025	11:44:40,661	120		383,25
			120	383,25
			120	383,25
27/02/2025	11:43:56,575	13		383,25
			13	383,25
			13	383,25
27/02/2025	11:43:47,046	9		383,05
			9	383,05
			9	383,05
27/02/2025	11:42:03,441	3		383,40
			3	383,40
			3	383,40
27/02/2025	11:42:00,350	3		383,15
			3	383,15
			3	383,15
27/02/2025	11:41:47,035	2		383,35
			2	383,35
			2	383,35
27/02/2025	11:41:20,567	20		383,15
			20	383,15
			20	383,15
27/02/2025	11:41:12,867	100		383,15
			100	383,15
			100	383,15
27/02/2025	11:40:49,323	3		383,35
			3	383,35
			3	383,35
27/02/2025	11:40:32,492	2		383,30
			2	383,30
			2	383,30
27/02/2025	11:40:25,601	208		383,30
			208	383,30
			208	383,30
27/02/2025	11:39:45,249	37		383,20
			37	383,20
			37	383,20
27/02/2025	11:39:42,473	36		383,15
			36	383,15
			36	383,15
27/02/2025	11:39:13,834	22		383,15
			22	383,15
			22	383,15
27/02/2025	11:39:09,010	98		383,15
			98	383,15
			98	383,15
27/02/2025	11:38:47,444	100		383,15
			100	383,15
			100	383,15
27/02/2025	11:38:39,937	6		383,10
			6	383,10
			6	383,10
27/02/2025	11:36:54,932	2		382,85
			2	382,85
			2	382,85
27/02/2025	11:36:48,878	20		382,95
			20	382,95
			20	382,95
27/02/2025	11:35:06,609	3		382,95
			3	382,95
			3	382,95
27/02/2025	11:34:32,172	300		382,65
			300	382,65
			300	382,65
27/02/2025	11:34:10,565	3		382,85
			3	382,85
			3	382,85
27/02/2025	11:29:27,586	1		383,20
			1	383,20
			1	383,20
27/02/2025	11:29:04,670	6		383,25
			6	383,25
			6	383,25
27/02/2025	11:28:22,635	1		382,90
			1	382,90
			1	382,90
27/02/2025	11:28:13,538	5		383,05
			5	383,05
			5	383,05
27/02/2025	11:28:11,318	3		383,05
			3	383,05
			3	383,05
27/02/2025	11:27:57,357	24		383,20
			24	383,20
			24	383,20
27/02/2025	11:27:47,609	3		383,00
			3	383,00
			3	383,00
27/02/2025	11:27:32,102	3		383,25
			3	383,25
			3	383,25
27/02/2025	11:26:51,946	3		383,30
			3	383,30
			3	383,30
27/02/2025	11:26:49,084	13		383,30
			13	383,30
			13	383,30
27/02/2025	11:26:09,132	1		383,30
			1	383,30
			1	383,30
27/02/2025	11:25:58,842	30		383,10
			30	383,10
			30	383,10
27/02/2025	11:25:42,438	13		383,30
			13	383,30
			13	383,30
27/02/2025	11:25:35,993	25		383,10
			25	383,10
			25	383,10
27/02/2025	11:25:26,269	3		383,35
			3	383,35
			3	383,35
27/02/2025	11:25:20,224	105		383,10
			105	383,10
			105	383,10
27/02/2025	11:25:03,902	5		383,35
			5	383,35
			5	383,35
27/02/2025	11:22:41,007	10		382,85
			10	382,85
			10	382,85
27/02/2025	11:22:03,714	5		383,20
			5	383,20
			5	383,20
27/02/2025	11:21:59,606	30		383,00
			30	383,00
			26	383,00
			4	383,00
27/02/2025	11:21:28,485	1		383,10
			1	383,10
			1	383,10
27/02/2025	11:21:23,215	20		383,05
			20	383,05
			20	383,05
27/02/2025	11:20:07,393	3		383,05
			3	383,05
			3	383,05
27/02/2025	11:20:04,137	50		383,20
			50	383,20
			50	383,20
27/02/2025	11:19:45,242	1		383,20
			1	383,20
			1	383,20
27/02/2025	11:19:27,619	20		383,15
			20	383,15
			20	383,15
27/02/2025	11:18:57,218	5		383,10
			5	383,10
			5	383,10
27/02/2025	11:18:23,839	7		383,05
			7	383,05
			7	383,05
27/02/2025	11:17:12,991	5		382,90
			5	382,90
			5	382,90
27/02/2025	11:16:51,703	8		382,95
			8	382,95
			8	382,95
27/02/2025	11:16:40,924	3		382,95
			3	382,95
			3	382,95
27/02/2025	11:16:07,099	10		383,10
			10	383,10
			10	383,10
27/02/2025	11:15:49,875	8		383,10
			8	383,10
			8	383,10
27/02/2025	11:14:54,983	1		383,15
			1	383,15
			1	383,15
27/02/2025	11:14:18,303	6		383,10
			6	383,10
			6	383,10
27/02/2025	11:12:42,735	10		382,80
			10	382,80
			10	382,80
27/02/2025	11:11:21,622	100		383,00
			100	383,00
			100	383,00
27/02/2025	11:10:26,702	25		383,10
			25	383,10
			25	383,10
27/02/2025	11:09:45,320	40		383,05
			40	383,05
			40	383,05
27/02/2025	11:09:33,665	1		383,15
			1	383,15
			1	383,15
27/02/2025	11:09:25,850	40		383,05
			40	383,05
			40	383,05
27/02/2025	11:08:36,058	3		383,05
			3	383,05
			3	383,05
27/02/2025	11:08:23,553	1		383,20
			1	383,20
			1	383,20
27/02/2025	11:08:21,464	4		383,15
			4	383,15
			4	383,15
27/02/2025	11:07:32,433	1		383,20
			1	383,20
			1	383,20
27/02/2025	11:07:10,105	19		383,20
			19	383,20
			19	383,20
27/02/2025	11:06:56,159	3		383,15
			3	383,15
			3	383,15
27/02/2025	11:03:54,824	1		382,80
			1	382,80
			1	382,80
27/02/2025	11:02:39,880	7		382,70
			7	382,70
			7	382,70
27/02/2025	11:02:36,982	10		382,80
			10	382,80
			10	382,80
27/02/2025	11:02:11,244	5		382,65
			5	382,65
			5	382,65
27/02/2025	11:01:18,572	13		382,80
			13	382,80
			13	382,80
27/02/2025	10:59:58,594	15		382,80
			15	382,80
			15	382,80
27/02/2025	10:58:52,624	70		382,60
			70	382,60
			10	382,60
			60	382,60
27/02/2025	10:57:33,040	33		382,70
			33	382,70
			33	382,70
27/02/2025	10:57:25,346	2		382,70
			2	382,70
			2	382,70
27/02/2025	10:57:12,394	3		382,80
			3	382,80
			3	382,80
27/02/2025	10:57:03,846	50		382,80
			50	382,80
			50	382,80
27/02/2025	10:56:58,333	3		382,80
			3	382,80
			3	382,80
27/02/2025	10:56:29,713	50		382,75
			50	382,75
			50	382,75
27/02/2025	10:56:20,617	1		382,95
			1	382,95
			1	382,95
27/02/2025	10:56:04,883	1		382,95
			1	382,95
			1	382,95
27/02/2025	10:55:18,536	5		382,75
			5	382,75
			3	382,75
			2	382,75
27/02/2025	10:54:42,738	300		382,75
			300	382,75
			300	382,75
27/02/2025	10:53:44,314	8		383,05
			8	383,05
			8	383,05
27/02/2025	10:53:31,027	2		383,05
			2	383,05
			2	383,05
27/02/2025	10:52:51,914	226		383,00
			5	383,00
			5	383,00
			87	383,00
			52	383,00
			226	383,00
			1	383,00
			3	383,00
			22	383,00
			50	383,00
			1	383,00
27/02/2025	10:52:16,687	1		383,15
			1	383,15
			1	383,15
27/02/2025	10:52:05,352	3		383,05
			3	383,05
			3	383,05
27/02/2025	10:52:02,749	30		383,15
			30	383,15
			30	383,15
27/02/2025	10:51:52,268	1		383,05
			1	383,05
			1	383,05
27/02/2025	10:51:51,753	1		383,15
			1	383,15
			1	383,15
27/02/2025	10:51:49,004	1		383,05
			1	383,05
			1	383,05
27/02/2025	10:51:31,431	1		383,15
			1	383,15
			1	383,15
27/02/2025	10:50:09,216	2		383,20
			2	383,20
			2	383,20
27/02/2025	10:49:55,570	40		383,35
			40	383,35
			40	383,35
27/02/2025	10:49:37,943	48		383,35
			48	383,35
			48	383,35
27/02/2025	10:47:49,934	1		383,35
			1	383,35
			1	383,35
27/02/2025	10:47:18,598	30		383,50
			30	383,50
			30	383,50
27/02/2025	10:46:24,492	3		383,45
			3	383,45
			3	383,45
27/02/2025	10:46:20,133	32		383,45
			32	383,45
			32	383,45
27/02/2025	10:46:17,808	12		383,40
			12	383,40
			12	383,40
27/02/2025	10:45:58,073	5		383,40
			5	383,40
			5	383,40
27/02/2025	10:45:17,601	30		383,45
			30	383,45
			30	383,45
27/02/2025	10:44:12,289	1		383,50
			1	383,50
			1	383,50
27/02/2025	10:44:05,554	10		383,50
			10	383,50
			10	383,50
27/02/2025	10:43:12,675	31		383,60
			31	383,60
			31	383,60
27/02/2025	10:43:00,361	30		383,50
			30	383,50
			30	383,50
27/02/2025	10:42:49,090	5		383,65
			5	383,65
			5	383,65
27/02/2025	10:42:04,151	5		383,50
			5	383,50
			5	383,50
27/02/2025	10:42:01,314	60		383,55
			60	383,55
			60	383,55
27/02/2025	10:41:48,801	1		383,70
			1	383,70
			1	383,70
27/02/2025	10:39:21,978	1		383,60
			1	383,60
			1	383,60
27/02/2025	10:39:08,930	5		383,60
			5	383,60
			5	383,60
27/02/2025	10:39:05,391	2		383,60
			2	383,60
			2	383,60
27/02/2025	10:38:34,355	20		383,60
			20	383,60
			20	383,60
27/02/2025	10:38:24,661	5		383,55
			5	383,55
			5	383,55
27/02/2025	10:37:57,101	6		383,60
			6	383,60
			6	383,60
27/02/2025	10:37:48,152	25		383,50
			25	383,50
			25	383,50
27/02/2025	10:37:35,975	1		383,65
			1	383,65
			1	383,65
27/02/2025	10:37:33,037	1		383,65
			1	383,65
			1	383,65
27/02/2025	10:37:22,416	1		383,50
			1	383,50
			1	383,50
27/02/2025	10:36:49,981	3		383,65
			3	383,65
			3	383,65
27/02/2025	10:36:27,758	30		383,60
			30	383,60
			30	383,60
27/02/2025	10:35:40,709	25		383,55
			25	383,55
			25	383,55
27/02/2025	10:35:15,527	1		383,70
			1	383,70
			1	383,70
27/02/2025	10:35:10,204	20		383,70
			20	383,70
			20	383,70
27/02/2025	10:34:53,086	10		383,55
			10	383,55
			10	383,55
27/02/2025	10:33:46,631	10		383,65
			10	383,65
			10	383,65
27/02/2025	10:33:11,595	5		383,65
			5	383,65
			5	383,65
27/02/2025	10:33:05,553	1		383,75
			1	383,75
			1	383,75
27/02/2025	10:32:45,804	1		383,65
			1	383,65
			1	383,65
27/02/2025	10:32:01,445	10		383,65
			10	383,65
			10	383,65
27/02/2025	10:32:00,911	2		383,80
			2	383,80
			2	383,80
27/02/2025	10:31:41,995	300		383,65
			1	383,65
			300	383,65
			299	383,65
27/02/2025	10:31:41,683	63		383,80
			13	383,80
			63	383,80
			50	383,80

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: 997,20 / Vente: 997,60
Volume: 104 217
+3,17%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
27/02/2025 @ 13:55:59

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