Coca-Cola Co., The

272

265

64.21

Date Time Volume Order Volume Price
17/04/2025 21:58:55.367 50   64.21
      50 64.21
      50 64.21
17/04/2025 21:56:12.862 24   64.21
      24 64.21
      24 64.21
17/04/2025 21:41:09.648 38   64.30
      38 64.30
      38 64.30
17/04/2025 21:35:57.260 80   64.40
      80 64.40
      80 64.40
17/04/2025 21:34:28.464 20   64.40
      20 64.40
      20 64.40
17/04/2025 21:33:49.033 10   64.36
      10 64.36
      10 64.36
17/04/2025 21:29:41.495 10   64.30
      10 64.30
      10 64.30
17/04/2025 21:25:42.525 60   64.24
      60 64.24
      60 64.24
17/04/2025 21:18:37.921 10   64.22
      10 64.22
      10 64.22
17/04/2025 21:18:28.920 20   64.21
      20 64.21
      20 64.21
17/04/2025 21:11:51.223 1   64.23
      1 64.23
      1 64.23
17/04/2025 21:02:05.486 17   64.33
      17 64.33
      17 64.33
17/04/2025 21:00:44.079 100   64.23
      100 64.23
      100 64.23
17/04/2025 20:50:34.204 1   64.37
      1 64.37
      1 64.37
17/04/2025 20:49:15.636 16   64.47
      16 64.47
      16 64.47
17/04/2025 20:49:11.004 11   64.47
      11 64.47
      11 64.47
17/04/2025 20:44:58.834 10   64.58
      10 64.58
      10 64.58
17/04/2025 20:43:26.846 7   64.64
      7 64.64
      7 64.64
17/04/2025 20:40:32.186 15   64.62
      15 64.62
      15 64.62
17/04/2025 20:38:01.533 17   64.56
      17 64.56
      17 64.56
17/04/2025 20:37:42.479 2   64.59
      2 64.59
      2 64.59
17/04/2025 20:31:07.633 5   64.50
      5 64.50
      5 64.50
17/04/2025 20:29:17.793 1   64.54
      1 64.54
      1 64.54
17/04/2025 20:28:31.752 2   64.57
      2 64.57
      2 64.57
17/04/2025 20:28:24.243 1   64.57
      1 64.57
      1 64.57
17/04/2025 20:27:07.398 13   64.49
      13 64.49
      13 64.49
17/04/2025 20:25:45.441 15   64.57
      15 64.57
      15 64.57
17/04/2025 20:23:02.376 3   64.55
      3 64.55
      3 64.55
17/04/2025 20:22:53.823 1   64.60
      1 64.60
      1 64.60
17/04/2025 20:13:48.037 16   64.65
      16 64.65
      16 64.65
17/04/2025 20:12:34.120 350   64.69
      350 64.69
      350 64.69
17/04/2025 20:08:53.564 200   64.58
      200 64.58
      200 64.58
17/04/2025 20:03:29.871 3   64.58
      3 64.58
      3 64.58
17/04/2025 20:01:42.024 1 000   64.50
      1 000 64.50
      1 000 64.50
17/04/2025 19:59:38.868 32   64.45
      32 64.45
      32 64.45
17/04/2025 19:58:59.163 23   64.39
      23 64.39
      23 64.39
17/04/2025 19:58:55.503 100   64.34
      100 64.34
      100 64.34
17/04/2025 19:55:59.270 1   64.41
      1 64.41
      1 64.41
17/04/2025 19:43:29.332 30   64.34
      30 64.34
      30 64.34
17/04/2025 19:40:38.019 10   64.34
      3 64.34
      10 64.34
      7 64.34
17/04/2025 19:35:20.371 128   64.26
      128 64.26
      128 64.26
17/04/2025 19:33:33.114 20   64.20
      20 64.20
      20 64.20
17/04/2025 19:33:18.827 100   64.18
      100 64.18
      100 64.18
17/04/2025 19:29:02.633 160   64.20
      160 64.20
      160 64.20
17/04/2025 19:11:41.409 1   64.12
      1 64.12
      1 64.12
17/04/2025 19:03:13.197 2   64.23
      2 64.23
      2 64.23
17/04/2025 18:59:22.230 400   64.23
      400 64.23
      400 64.23
17/04/2025 18:53:48.133 20   64.20
      20 64.20
      20 64.20
17/04/2025 18:46:49.693 125   64.07
      125 64.07
      125 64.07
17/04/2025 18:45:11.536 20   64.06
      20 64.06
      20 64.06
17/04/2025 18:40:16.066 86   64.09
      86 64.09
      86 64.09
17/04/2025 18:20:24.154 24   64.18
      24 64.18
      24 64.18
17/04/2025 18:14:39.839 350   64.07
      350 64.07
      350 64.07
17/04/2025 18:14:30.719 1   64.11
      1 64.11
      1 64.11
17/04/2025 18:13:26.843 50   64.03
      50 64.03
      50 64.03
17/04/2025 18:12:10.413 5   64.05
      5 64.05
      5 64.05
17/04/2025 18:07:13.412 200   64.14
      200 64.14
      200 64.14
17/04/2025 18:05:27.228 150   64.07
      150 64.07
      150 64.07
17/04/2025 18:05:17.560 75   64.03
      75 64.03
      75 64.03
17/04/2025 18:04:33.339 14   64.06
      14 64.06
      14 64.06
17/04/2025 18:00:37.627 14   64.04
      14 64.04
      14 64.04
17/04/2025 17:57:11.462 32   64.15
      32 64.15
      32 64.15
17/04/2025 17:55:59.193 2   64.15
      2 64.15
      2 64.15
17/04/2025 17:55:28.829 15   64.05
      15 64.05
      15 64.05
17/04/2025 17:52:18.405 300   64.11
      300 64.11
      300 64.11
17/04/2025 17:44:53.416 2   64.06
      2 64.06
      2 64.06
17/04/2025 17:39:41.577 16   64.16
      16 64.16
      16 64.16
17/04/2025 17:39:29.800 9   64.16
      9 64.16
      9 64.16
17/04/2025 17:36:58.198 9   64.10
      9 64.10
      9 64.10
17/04/2025 17:33:59.443 117   64.11
      117 64.11
      117 64.11
17/04/2025 17:31:32.621 3   64.09
      3 64.09
      3 64.09
17/04/2025 17:28:18.501 100   64.05
      100 64.05
      100 64.05
17/04/2025 17:26:43.946 30   64.01
      30 64.01
      30 64.01
17/04/2025 17:24:44.756 40   64.03
      40 64.03
      40 64.03
17/04/2025 17:23:23.817 2   64.03
      2 64.03
      2 64.03
17/04/2025 17:15:07.909 10   64.20
      10 64.20
      10 64.20
17/04/2025 17:13:00.770 1   64.18
      1 64.18
      1 64.18
17/04/2025 17:12:40.167 2   64.15
      2 64.15
      2 64.15
17/04/2025 17:08:00.142 11   64.13
      11 64.13
      11 64.13
17/04/2025 17:05:09.837 20   63.96
      20 63.96
      20 63.96
17/04/2025 17:02:14.426 81   64.00
      81 64.00
      81 64.00
17/04/2025 17:01:31.727 1   64.06
      1 64.06
      1 64.06
17/04/2025 17:00:46.852 45   64.05
      45 64.05
      45 64.05
17/04/2025 17:00:01.689 2   64.04
      2 64.04
      2 64.04
17/04/2025 17:00:01.601 321   64.00
      250 64.00
      71 64.00
      321 64.00
17/04/2025 16:59:57.581 530   63.99
      530 63.99
      530 63.99
17/04/2025 16:58:14.211 500   63.92
      500 63.92
      500 63.92
17/04/2025 16:57:31.087 12   63.94
      12 63.94
      12 63.94
17/04/2025 16:56:14.539 12   63.89
      12 63.89
      12 63.89
17/04/2025 16:55:04.954 31   63.92
      31 63.92
      31 63.92
17/04/2025 16:54:59.933 10   63.85
      10 63.85
      10 63.85
17/04/2025 16:47:41.528 10   63.71
      10 63.71
      10 63.71
17/04/2025 16:45:53.819 1   63.68
      1 63.68
      1 63.68
17/04/2025 16:43:31.840 50   63.62
      50 63.62
      50 63.62
17/04/2025 16:37:44.069 1   63.63
      1 63.63
      1 63.63
17/04/2025 16:27:35.873 1   63.75
      1 63.75
      1 63.75
17/04/2025 16:27:21.382 30   63.75
      30 63.75
      30 63.75
17/04/2025 16:26:30.329 4   63.71
      4 63.71
      4 63.71
17/04/2025 16:20:53.671 150   63.71
      150 63.71
      150 63.71
17/04/2025 16:19:24.055 4   63.69
      4 63.69
      4 63.69
17/04/2025 16:12:49.092 16   63.71
      16 63.71
      16 63.71
17/04/2025 16:12:22.194 200   63.67
      200 63.67
      200 63.67
17/04/2025 16:06:32.941 1   63.76
      1 63.76
      1 63.76
17/04/2025 16:04:31.812 1   63.70
      1 63.70
      1 63.70
17/04/2025 16:00:01.208 1   63.65
      1 63.65
      1 63.65
17/04/2025 15:59:50.442 101   63.63
      101 63.63
      101 63.63
17/04/2025 15:58:19.995 20   63.60
      20 63.60
      20 63.60
17/04/2025 15:55:21.895 100   63.58
      100 63.58
      100 63.58
17/04/2025 15:54:48.003 25   63.55
      25 63.55
      25 63.55
17/04/2025 15:49:37.025 25   63.41
      25 63.41
      25 63.41
17/04/2025 15:49:29.191 160   63.40
      160 63.40
      160 63.40
17/04/2025 15:44:55.799 159   63.44
      159 63.44
      159 63.44
17/04/2025 15:40:03.739 20   63.38
      20 63.38
      20 63.38
17/04/2025 15:39:20.900 60   63.28
      60 63.28
      60 63.28
17/04/2025 15:38:26.688 17   63.31
      17 63.31
      17 63.31
17/04/2025 15:36:42.596 1   63.29
      1 63.29
      1 63.29
17/04/2025 15:34:50.114 40   63.37
      40 63.37
      40 63.37
17/04/2025 15:32:51.818 400   63.20
      400 63.20
      400 63.20
17/04/2025 15:31:40.849 100   63.36
      100 63.36
      100 63.36
17/04/2025 15:30:09.503 10   63.36
      10 63.36
      10 63.36
17/04/2025 15:27:30.794 50   63.14
      50 63.14
      50 63.14
17/04/2025 15:26:54.378 100   63.27
      100 63.27
      100 63.27
17/04/2025 15:25:11.282 70   63.28
      70 63.28
      70 63.28
17/04/2025 15:23:08.699 300   63.12
      300 63.12
      300 63.12
17/04/2025 15:23:00.946 400   63.14
      400 63.14
      400 63.14
17/04/2025 15:21:12.245 1   63.29
      1 63.29
      1 63.29
17/04/2025 15:19:06.250 1   63.14
      1 63.14
      1 63.14
17/04/2025 15:18:50.762 31   63.14
      31 63.14
      31 63.14
17/04/2025 15:17:04.775 6   63.13
      6 63.13
      6 63.13
17/04/2025 15:06:24.193 12   63.20
      12 63.20
      12 63.20
17/04/2025 15:06:04.319 250   63.21
      250 63.21
      250 63.21
17/04/2025 15:04:11.585 15   63.21
      15 63.21
      15 63.21
17/04/2025 14:50:28.571 149   63.24
      149 63.24
      149 63.24
17/04/2025 14:49:47.172 1   63.21
      1 63.21
      1 63.21
17/04/2025 14:47:17.068 78   63.27
      78 63.27
      78 63.27
17/04/2025 14:32:53.820 5   63.24
      5 63.24
      5 63.24
17/04/2025 14:27:05.156 5   63.26
      5 63.26
      5 63.26
17/04/2025 14:22:00.509 32   63.17
      32 63.17
      32 63.17
17/04/2025 14:13:43.777 30   63.10
      30 63.10
      30 63.10
17/04/2025 14:04:35.833 1   63.21
      1 63.21
      1 63.21
17/04/2025 14:03:15.864 32   63.19
      32 63.19
      32 63.19
17/04/2025 13:52:32.742 6   63.01
      6 63.01
      6 63.01
17/04/2025 13:52:09.206 40   63.01
      40 63.01
      40 63.01
17/04/2025 13:49:58.633 25   63.10
      25 63.10
      25 63.10
17/04/2025 13:49:58.557 50   63.14
      50 63.14
      50 63.14
17/04/2025 13:48:31.945 2   63.29
      2 63.29
      2 63.29
17/04/2025 13:47:56.149 200   63.20
      200 63.20
      200 63.20
17/04/2025 13:47:48.288 229   63.21
      229 63.21
      229 63.21
17/04/2025 13:47:22.516 2   63.27
      2 63.27
      2 63.27
17/04/2025 13:47:06.616 250   63.28
      250 63.28
      250 63.28
17/04/2025 13:43:14.057 2   63.30
      2 63.30
      2 63.30
17/04/2025 13:36:32.201 1   63.30
      1 63.30
      1 63.30
17/04/2025 13:36:00.853 250   63.21
      250 63.21
      250 63.21
17/04/2025 13:30:25.586 15   63.32
      15 63.32
      15 63.32
17/04/2025 13:24:14.250 10   63.21
      10 63.21
      10 63.21
17/04/2025 13:22:43.431 4   63.21
      4 63.21
      4 63.21
17/04/2025 12:55:42.431 10   63.25
      10 63.25
      10 63.25
17/04/2025 12:54:53.852 20   63.15
      20 63.15
      20 63.15
17/04/2025 12:54:31.830 18   63.17
      18 63.17
      18 63.17
17/04/2025 12:50:50.850 10   63.15
      10 63.15
      10 63.15
17/04/2025 12:50:24.986 8   63.16
      8 63.16
      8 63.16
17/04/2025 12:50:08.445 4   63.16
      4 63.16
      4 63.16
17/04/2025 12:47:00.598 8   63.16
      8 63.16
      8 63.16
17/04/2025 12:46:03.142 150   63.16
      150 63.16
      150 63.16
17/04/2025 12:45:16.716 10   63.15
      10 63.15
      10 63.15
17/04/2025 12:40:01.624 2   63.16
      2 63.16
      2 63.16
17/04/2025 12:36:53.364 29   63.16
      29 63.16
      29 63.16
17/04/2025 12:34:24.170 1   63.16
      1 63.16
      1 63.16
17/04/2025 12:26:12.712 3   63.16
      3 63.16
      3 63.16
17/04/2025 12:14:02.284 158   63.16
      158 63.16
      158 63.16
17/04/2025 12:13:30.716 3   63.16
      3 63.16
      3 63.16
17/04/2025 12:12:10.427 150   63.17
      150 63.17
      150 63.17
17/04/2025 12:10:18.882 90   63.16
      90 63.16
      90 63.16
17/04/2025 12:10:09.801 1   63.16
      1 63.16
      1 63.16
17/04/2025 12:10:09.699 111   63.16
      111 63.16
      111 63.16
17/04/2025 12:08:26.688 250   63.16
      250 63.16
      250 63.16
17/04/2025 12:08:19.338 1   63.16
      1 63.16
      1 63.16
17/04/2025 12:08:17.990 5   63.16
      5 63.16
      5 63.16
17/04/2025 12:07:59.148 2   63.16
      2 63.16
      2 63.16
17/04/2025 12:07:58.444 13   63.16
      13 63.16
      13 63.16
17/04/2025 11:57:19.835 111   63.11
      111 63.11
      111 63.11
17/04/2025 11:50:22.645 40   63.08
      40 63.08
      40 63.08
17/04/2025 11:50:09.693 10   63.16
      10 63.16
      10 63.16
17/04/2025 11:37:31.883 25   63.16
      25 63.16
      25 63.16
17/04/2025 11:33:21.577 250   63.13
      250 63.13
      250 63.13
17/04/2025 11:30:27.897 47   63.14
      47 63.14
      47 63.14
17/04/2025 11:30:17.462 250   63.16
      250 63.16
      250 63.16
17/04/2025 11:29:14.588 20   63.16
      20 63.16
      20 63.16
17/04/2025 11:26:53.383 80   63.16
      80 63.16
      80 63.16
17/04/2025 11:24:35.918 250   63.16
      250 63.16
      250 63.16
17/04/2025 11:24:19.375 250   63.16
      250 63.16
      250 63.16
17/04/2025 11:24:16.890 3   63.08
      3 63.08
      3 63.08
17/04/2025 11:23:33.094 24   63.16
      24 63.16
      24 63.16
17/04/2025 11:21:06.284 3   63.07
      3 63.07
      3 63.07
17/04/2025 11:20:48.441 36   63.16
      36 63.16
      36 63.16
17/04/2025 11:19:55.896 100   63.16
      100 63.16
      100 63.16
17/04/2025 11:18:52.313 4   63.16
      4 63.16
      4 63.16
17/04/2025 11:18:38.929 10   63.11
      10 63.11
      10 63.11
17/04/2025 11:16:06.083 31   63.16
      31 63.16
      31 63.16
17/04/2025 11:15:29.519 1   63.16
      1 63.16
      1 63.16
17/04/2025 11:13:58.667 15   63.15
      15 63.15
      15 63.15
17/04/2025 11:13:24.793 10   63.09
      10 63.09
      10 63.09
17/04/2025 11:13:24.617 250   63.08
      250 63.08
      250 63.08
17/04/2025 11:12:27.477 10   63.09
      10 63.09
      10 63.09
17/04/2025 11:11:25.692 600   63.01
      600 63.01
      600 63.01
17/04/2025 11:11:16.050 400   63.10
      400 63.10
      400 63.10
17/04/2025 11:10:01.051 3   63.10
      3 63.10
      3 63.10
17/04/2025 11:08:38.023 9   63.09
      9 63.09
      9 63.09
17/04/2025 11:07:43.398 10   63.15
      10 63.15
      10 63.15
17/04/2025 11:06:19.720 1   63.13
      1 63.13
      1 63.13
17/04/2025 11:01:05.218 11   63.14
      11 63.14
      11 63.14
17/04/2025 10:59:01.947 40   63.06
      40 63.06
      40 63.06
17/04/2025 10:58:53.656 400   63.06
      400 63.06
      400 63.06
17/04/2025 10:58:50.849 3   63.06
      3 63.06
      3 63.06
17/04/2025 10:57:01.653 2   63.17
      2 63.17
      2 63.17
17/04/2025 10:53:06.362 25   63.27
      25 63.27
      25 63.27
17/04/2025 10:50:02.896 1   63.22
      1 63.22
      1 63.22
17/04/2025 10:44:09.624 9   63.27
      9 63.27
      9 63.27
17/04/2025 10:41:42.849 20   63.20
      20 63.20
      20 63.20
17/04/2025 10:40:58.613 2   63.13
      2 63.13
      2 63.13
17/04/2025 10:38:07.134 200   63.13
      200 63.13
      200 63.13
17/04/2025 10:29:16.911 50   63.24
      50 63.24
      50 63.24
17/04/2025 10:28:19.789 2   63.25
      2 63.25
      2 63.25
17/04/2025 10:21:28.281 4   63.18
      4 63.18
      4 63.18
17/04/2025 10:20:57.398 14   63.26
      14 63.26
      14 63.26
17/04/2025 10:20:52.923 1   63.26
      1 63.26
      1 63.26
17/04/2025 10:13:29.234 25   63.14
      25 63.14
      25 63.14
17/04/2025 10:05:17.069 7   63.22
      7 63.22
      7 63.22
17/04/2025 10:00:31.755 300   63.28
      300 63.28
      300 63.28
17/04/2025 10:00:06.835 14   63.21
      14 63.21
      14 63.21
17/04/2025 09:59:46.298 30   63.21
      30 63.21
      30 63.21
17/04/2025 09:48:33.709 375   63.28
      375 63.28
      375 63.28
17/04/2025 09:48:27.087 400   63.25
      400 63.25
      400 63.25
17/04/2025 09:47:56.811 15   63.24
      15 63.24
      15 63.24
17/04/2025 09:35:30.756 150   63.18
      150 63.18
      150 63.18
17/04/2025 09:35:17.187 8   63.33
      8 63.33
      8 63.33
17/04/2025 09:34:32.296 2   63.33
      2 63.33
      2 63.33
17/04/2025 09:31:20.870 9   63.19
      9 63.19
      9 63.19
17/04/2025 09:26:24.602 77   63.42
      77 63.42
      77 63.42
17/04/2025 09:20:14.140 400   63.27
      400 63.27
      400 63.27
17/04/2025 09:11:04.027 7   63.30
      7 63.30
      7 63.30
17/04/2025 09:08:42.779 16   63.01
      16 63.01
      16 63.01
17/04/2025 09:04:14.141 15   63.30
      15 63.30
      15 63.30
17/04/2025 08:59:37.442 40   63.31
      40 63.31
      40 63.31
17/04/2025 08:59:14.338 250   63.31
      250 63.31
      250 63.31
17/04/2025 08:50:53.049 50   63.52
      50 63.52
      50 63.52
17/04/2025 08:50:50.196 1   63.52
      1 63.52
      1 63.52
17/04/2025 08:45:25.099 10   63.48
      10 63.48
      10 63.48
17/04/2025 08:43:48.057 16   63.52
      16 63.52
      16 63.52
17/04/2025 08:36:22.576 15   63.54
      15 63.54
      15 63.54
17/04/2025 08:35:30.775 2   63.54
      2 63.54
      2 63.54
17/04/2025 08:26:27.135 396   63.44
      396 63.44
      396 63.44
17/04/2025 08:25:41.957 100   63.46
      100 63.46
      100 63.46
17/04/2025 08:25:33.320 396   63.46
      396 63.46
      396 63.46
17/04/2025 08:21:50.792 158   63.54
      158 63.54
      158 63.54
17/04/2025 08:06:21.699 30   63.43
      30 63.43
      30 63.43
17/04/2025 08:05:54.875 18   63.54
      18 63.54
      18 63.54
17/04/2025 08:04:00.040 4   63.54
      4 63.54
      4 63.54
17/04/2025 08:03:26.782 10   63.39
      10 63.39
      10 63.39
17/04/2025 08:00:31.996 3   63.44
      3 63.44
      3 63.44
17/04/2025 08:00:26.543 1   63.54
      1 63.54
      1 63.54
17/04/2025 07:59:44.573 143   63.48
      143 63.48
      143 63.48
17/04/2025 07:45:16.151 7   63.50
      7 63.50
      7 63.50
17/04/2025 07:30:48.405 2   63.36
      2 63.36
      2 63.36
17/04/2025 07:30:09.322 43   63.33
      25 63.33
      31 63.33
      10 63.33
      6 63.33
      2 63.33
      2 63.33
      10 63.33
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)