Coca-Cola Co., The

249

225

60.08

Date Time Volume Order Volume Price
21/11/2024 13:50:54.795 66   60.08
      66 60.08
      66 60.08
21/11/2024 13:50:47.952 5   60.01
      5 60.01
      5 60.01
21/11/2024 13:48:34.990 150   60.01
      150 60.01
      150 60.01
21/11/2024 13:48:19.190 5   60.07
      5 60.07
      5 60.07
21/11/2024 13:46:43.512 100   60.06
      100 60.06
      100 60.06
21/11/2024 13:45:27.800 200   60.09
      200 60.09
      200 60.09
21/11/2024 13:45:01.996 50   60.05
      50 60.05
      50 60.05
21/11/2024 13:43:02.246 2   60.07
      2 60.07
      2 60.07
21/11/2024 13:41:50.201 40   60.07
      40 60.07
      40 60.07
21/11/2024 13:41:37.878 5   60.01
      5 60.01
      5 60.01
21/11/2024 13:40:56.840 13   60.01
      13 60.01
      13 60.01
21/11/2024 13:40:21.079 53   60.02
      53 60.02
      53 60.02
21/11/2024 13:37:13.697 133   60.08
      133 60.08
      133 60.08
21/11/2024 13:34:22.148 5   60.01
      5 60.01
      5 60.01
21/11/2024 13:30:14.762 166   60.09
      166 60.09
      166 60.09
21/11/2024 13:29:22.975 30   60.09
      30 60.09
      30 60.09
21/11/2024 13:29:06.357 50   60.03
      50 60.03
      50 60.03
21/11/2024 13:24:48.665 9   60.02
      9 60.02
      9 60.02
21/11/2024 13:24:34.891 10   60.02
      10 60.02
      10 60.02
21/11/2024 13:23:25.539 9   60.10
      9 60.10
      9 60.10
21/11/2024 13:22:24.939 5   60.02
      5 60.02
      5 60.02
21/11/2024 13:19:46.297 83   60.09
      83 60.09
      83 60.09
21/11/2024 13:18:01.692 200   60.12
      200 60.12
      200 60.12
21/11/2024 13:16:19.574 36   60.09
      36 60.09
      36 60.09
21/11/2024 13:14:06.308 380   60.09
      380 60.09
      380 60.09
21/11/2024 13:13:59.969 420   60.07
      420 60.07
      420 60.07
21/11/2024 13:13:41.841 80   60.01
      80 60.01
      80 60.01
21/11/2024 13:09:59.270 19   60.01
      19 60.01
      19 60.01
21/11/2024 13:09:26.938 50   60.07
      50 60.07
      50 60.07
21/11/2024 13:09:24.967 13   60.07
      13 60.07
      13 60.07
21/11/2024 13:09:08.075 15   60.01
      15 60.01
      15 60.01
21/11/2024 13:06:45.326 10   60.07
      10 60.07
      10 60.07
21/11/2024 13:05:44.238 17   60.07
      17 60.07
      17 60.07
21/11/2024 13:05:27.562 16   60.01
      16 60.01
      16 60.01
21/11/2024 13:04:58.809 1   60.05
      1 60.05
      1 60.05
21/11/2024 13:04:45.314 4   60.01
      4 60.01
      4 60.01
21/11/2024 13:00:10.623 5   60.01
      5 60.01
      5 60.01
21/11/2024 12:59:36.500 333   60.09
      333 60.09
      333 60.09
21/11/2024 12:59:10.033 25   60.10
      25 60.10
      25 60.10
21/11/2024 12:56:51.012 20   60.04
      20 60.04
      20 60.04
21/11/2024 12:56:32.261 60   60.09
      60 60.09
      60 60.09
21/11/2024 12:53:17.460 100   60.04
      100 60.04
      100 60.04
21/11/2024 12:52:59.033 3   60.01
      3 60.01
      3 60.01
21/11/2024 12:52:52.118 1   60.06
      1 60.06
      1 60.06
21/11/2024 12:52:51.344 30   60.06
      30 60.06
      30 60.06
21/11/2024 12:51:42.518 50   60.06
      50 60.06
      50 60.06
21/11/2024 12:51:20.183 5   60.06
      5 60.06
      5 60.06
21/11/2024 12:46:58.649 15   60.10
      15 60.10
      15 60.10
21/11/2024 12:46:23.559 170   60.11
      170 60.11
      170 60.11
21/11/2024 12:45:57.295 2   60.05
      2 60.05
      2 60.05
21/11/2024 12:45:09.003 20   60.11
      20 60.11
      20 60.11
21/11/2024 12:39:22.727 600   60.15
      600 60.15
      600 60.15
21/11/2024 12:39:08.228 10   60.12
      10 60.12
      10 60.12
21/11/2024 12:36:36.674 16   60.14
      16 60.14
      16 60.14
21/11/2024 12:34:00.780 25   60.09
      25 60.09
      25 60.09
21/11/2024 12:33:56.057 50   60.14
      50 60.14
      50 60.14
21/11/2024 12:32:08.367 245   60.14
      245 60.14
      245 60.14
21/11/2024 12:31:57.550 420   60.14
      420 60.14
      420 60.14
21/11/2024 12:31:46.233 20   60.12
      20 60.12
      20 60.12
21/11/2024 12:31:31.383 15   60.08
      15 60.08
      15 60.08
21/11/2024 12:29:23.783 104   60.07
      104 60.07
      104 60.07
21/11/2024 12:28:09.420 20   60.06
      20 60.06
      20 60.06
21/11/2024 12:21:31.614 100   60.12
      100 60.12
      100 60.12
21/11/2024 12:20:47.756 83   60.13
      83 60.13
      83 60.13
21/11/2024 12:19:09.338 11   60.13
      11 60.13
      11 60.13
21/11/2024 12:14:14.069 5   60.09
      5 60.09
      5 60.09
21/11/2024 12:11:03.418 1   60.14
      1 60.14
      1 60.14
21/11/2024 12:09:28.234 17   60.10
      17 60.10
      17 60.10
21/11/2024 12:05:54.264 5   60.11
      5 60.11
      5 60.11
21/11/2024 12:01:49.569 50   60.12
      50 60.12
      50 60.12
21/11/2024 12:01:41.691 10   60.13
      10 60.13
      10 60.13
21/11/2024 12:01:16.034 1   60.14
      1 60.14
      1 60.14
21/11/2024 12:00:08.472 18   60.14
      18 60.14
      18 60.14
21/11/2024 11:59:20.896 100   60.14
      100 60.14
      100 60.14
21/11/2024 11:57:20.419 25   60.14
      25 60.14
      25 60.14
21/11/2024 11:49:17.349 300   60.10
      300 60.10
      300 60.10
21/11/2024 11:47:52.197 19   60.09
      19 60.09
      19 60.09
21/11/2024 11:47:14.933 30   60.07
      30 60.07
      30 60.07
21/11/2024 11:42:20.437 1   60.07
      1 60.07
      1 60.07
21/11/2024 11:39:35.924 1   60.07
      1 60.07
      1 60.07
21/11/2024 11:38:38.470 23   60.09
      23 60.09
      23 60.09
21/11/2024 11:33:00.045 8   60.09
      8 60.09
      8 60.09
21/11/2024 11:31:19.707 4   60.09
      4 60.09
      4 60.09
21/11/2024 11:30:23.552 130   60.09
      130 60.09
      130 60.09
21/11/2024 11:28:05.372 250   60.11
      250 60.11
      250 60.11
21/11/2024 11:27:29.364 20   60.12
      20 60.12
      20 60.12
21/11/2024 11:27:09.062 10   60.11
      10 60.11
      10 60.11
21/11/2024 11:23:35.332 250   60.12
      250 60.12
      250 60.12
21/11/2024 11:23:07.887 20   60.12
      20 60.12
      20 60.12
21/11/2024 11:20:11.760 3   60.05
      3 60.05
      3 60.05
21/11/2024 11:17:53.977 3   60.06
      3 60.06
      3 60.06
21/11/2024 11:12:48.944 100   60.06
      100 60.06
      100 60.06
21/11/2024 11:11:26.581 21   60.13
      21 60.13
      21 60.13
21/11/2024 11:11:03.859 400   60.08
      400 60.08
      400 60.08
21/11/2024 11:11:01.802 5   60.13
      5 60.13
      5 60.13
21/11/2024 11:10:07.470 204   60.07
      204 60.07
      200 60.07
      4 60.07
21/11/2024 11:09:43.003 400   60.07
      400 60.07
      400 60.07
21/11/2024 11:05:36.001 50   60.07
      50 60.07
      50 60.07
21/11/2024 11:01:29.802 200   60.07
      200 60.07
      200 60.07
21/11/2024 10:58:28.191 300   60.07
      300 60.07
      300 60.07
21/11/2024 10:58:25.204 20   60.07
      20 60.07
      20 60.07
21/11/2024 10:58:07.533 15   60.07
      15 60.07
      15 60.07
21/11/2024 10:57:33.588 10   60.07
      10 60.07
      4 60.07
      6 60.07
21/11/2024 10:56:37.808 250   60.06
      250 60.06
      250 60.06
21/11/2024 10:56:05.987 10   60.05
      10 60.05
      10 60.05
21/11/2024 10:55:07.488 17   60.06
      17 60.06
      17 60.06
21/11/2024 10:52:34.601 30   60.06
      30 60.06
      30 60.06
21/11/2024 10:50:58.129 3   60.07
      3 60.07
      3 60.07
21/11/2024 10:48:49.314 2   60.05
      2 60.05
      2 60.05
21/11/2024 10:47:14.213 4   60.07
      4 60.07
      4 60.07
21/11/2024 10:46:48.873 10   60.07
      10 60.07
      10 60.07
21/11/2024 10:43:57.927 18   60.05
      18 60.05
      18 60.05
21/11/2024 10:43:51.622 17   60.07
      17 60.07
      17 60.07
21/11/2024 10:42:50.634 50   60.05
      50 60.05
      50 60.05
21/11/2024 10:42:50.561 250   60.05
      250 60.05
      250 60.05
21/11/2024 10:41:30.889 77   60.05
      77 60.05
      77 60.05
21/11/2024 10:40:21.256 2   60.05
      2 60.05
      2 60.05
21/11/2024 10:38:05.357 200   60.06
      200 60.06
      200 60.06
21/11/2024 10:36:45.910 8   60.05
      8 60.05
      8 60.05
21/11/2024 10:36:28.486 330   60.05
      330 60.05
      330 60.05
21/11/2024 10:35:41.077 10   60.07
      10 60.07
      10 60.07
21/11/2024 10:35:33.479 20   60.07
      20 60.07
      20 60.07
21/11/2024 10:31:35.608 165   60.06
      165 60.06
      165 60.06
21/11/2024 10:30:48.179 16   60.07
      16 60.07
      16 60.07
21/11/2024 10:30:36.374 14   60.07
      14 60.07
      14 60.07
21/11/2024 10:30:23.412 250   60.08
      250 60.08
      250 60.08
21/11/2024 10:28:59.070 30   60.10
      30 60.10
      30 60.10
21/11/2024 10:28:27.978 12   60.08
      12 60.08
      12 60.08
21/11/2024 10:27:02.491 1   60.10
      1 60.10
      1 60.10
21/11/2024 10:25:56.762 75   60.11
      75 60.11
      75 60.11
21/11/2024 10:24:27.583 90   60.14
      90 60.14
      90 60.14
21/11/2024 10:23:52.726 100   60.13
      100 60.13
      100 60.13
21/11/2024 10:22:50.283 50   60.15
      50 60.15
      50 60.15
21/11/2024 10:17:10.554 90   60.07
      90 60.07
      90 60.07
21/11/2024 10:15:51.890 125   59.98
      125 59.98
      125 59.98
21/11/2024 10:15:36.562 250   59.97
      250 59.97
      250 59.97
21/11/2024 10:15:35.127 250   59.97
      250 59.97
      250 59.97
21/11/2024 10:14:58.446 16   59.99
      16 59.99
      16 59.99
21/11/2024 10:12:31.300 2   60.02
      2 60.02
      2 60.02
21/11/2024 10:11:56.743 100   60.01
      100 60.01
      100 60.01
21/11/2024 10:10:17.114 40   59.92
      40 59.92
      40 59.92
21/11/2024 10:06:51.492 420   59.92
      420 59.92
      420 59.92
21/11/2024 10:06:51.362 320   59.92
      320 59.92
      320 59.92
21/11/2024 10:06:45.816 270   59.80
      270 59.80
      270 59.80
21/11/2024 10:06:36.080 420   59.93
      420 59.93
      420 59.93
21/11/2024 10:05:19.388 5   59.99
      5 59.99
      5 59.99
21/11/2024 10:03:48.639 363   60.03
      363 60.03
      363 60.03
21/11/2024 10:03:40.562 420   60.02
      420 60.02
      420 60.02
21/11/2024 10:03:40.312 42   60.05
      42 60.05
      42 60.05
21/11/2024 10:03:40.170 1   60.05
      1 60.05
      1 60.05
21/11/2024 10:03:36.924 80   60.00
      50 60.00
      80 60.00
      30 60.00
21/11/2024 10:03:34.068 153   60.00
      153 60.00
      25 60.00
      20 60.00
      100 60.00
      8 60.00
21/11/2024 10:03:19.446 250   59.99
      250 59.99
      250 59.99
21/11/2024 10:01:59.630 420   59.99
      420 59.99
      420 59.99
21/11/2024 10:01:59.200 10   59.99
      10 59.99
      10 59.99
21/11/2024 10:01:38.362 121   59.98
      121 59.98
      121 59.98
21/11/2024 10:01:08.116 170   59.90
      170 59.90
      170 59.90
21/11/2024 10:00:53.544 420   59.90
      90 59.90
      420 59.90
      330 59.90
21/11/2024 09:58:44.141 20   59.83
      20 59.83
      20 59.83
21/11/2024 09:54:17.994 150   59.85
      150 59.85
      150 59.85
21/11/2024 09:53:17.257 22   59.85
      22 59.85
      22 59.85
21/11/2024 09:52:57.187 1   59.85
      1 59.85
      1 59.85
21/11/2024 09:52:52.560 11   59.75
      11 59.75
      11 59.75
21/11/2024 09:52:22.284 20   59.87
      20 59.87
      20 59.87
21/11/2024 09:51:33.720 1   59.85
      1 59.85
      1 59.85
21/11/2024 09:47:56.659 10   59.85
      10 59.85
      10 59.85
21/11/2024 09:46:58.770 167   59.82
      167 59.82
      167 59.82
21/11/2024 09:46:57.177 2   59.82
      2 59.82
      2 59.82
21/11/2024 09:46:20.525 137   59.84
      137 59.84
      137 59.84
21/11/2024 09:44:54.063 200   59.74
      200 59.74
      200 59.74
21/11/2024 09:44:44.823 1   59.84
      1 59.84
      1 59.84
21/11/2024 09:44:28.595 410   59.78
      410 59.78
      410 59.78
21/11/2024 09:43:18.450 1   59.77
      1 59.77
      1 59.77
21/11/2024 09:39:53.389 18   59.89
      18 59.89
      18 59.89
21/11/2024 09:37:51.591 167   59.87
      167 59.87
      167 59.87
21/11/2024 09:36:36.830 25   59.87
      25 59.87
      25 59.87
21/11/2024 09:36:31.295 24   59.87
      24 59.87
      24 59.87
21/11/2024 09:35:04.217 1   59.87
      1 59.87
      1 59.87
21/11/2024 09:33:55.628 187   59.87
      187 59.87
      187 59.87
21/11/2024 09:33:40.225 8   59.86
      8 59.86
      8 59.86
21/11/2024 09:30:08.426 5   59.77
      5 59.77
      5 59.77
21/11/2024 09:26:12.583 75   59.86
      75 59.86
      75 59.86
21/11/2024 09:23:21.348 8   59.77
      8 59.77
      8 59.77
21/11/2024 09:20:21.264 1   59.84
      1 59.84
      1 59.84
21/11/2024 09:17:48.615 4   59.84
      4 59.84
      4 59.84
21/11/2024 09:17:20.211 4   59.84
      4 59.84
      4 59.84
21/11/2024 09:14:59.323 50   59.84
      50 59.84
      50 59.84
21/11/2024 09:10:33.500 2   59.84
      2 59.84
      2 59.84
21/11/2024 09:08:48.137 35   59.86
      35 59.86
      35 59.86
21/11/2024 09:06:16.763 25   59.85
      25 59.85
      25 59.85
21/11/2024 09:06:07.937 420   59.80
      420 59.80
      420 59.80
21/11/2024 09:04:49.255 11   59.89
      11 59.89
      11 59.89
21/11/2024 09:04:17.444 15   59.89
      15 59.89
      15 59.89
21/11/2024 09:02:59.057 97   59.89
      97 59.89
      97 59.89
21/11/2024 08:55:57.353 167   59.89
      167 59.89
      167 59.89
21/11/2024 08:55:27.053 25   59.89
      25 59.89
      25 59.89
21/11/2024 08:54:32.961 2   59.67
      2 59.67
      2 59.67
21/11/2024 08:52:30.172 100   59.89
      100 59.89
      100 59.89
21/11/2024 08:51:56.239 1   59.67
      1 59.67
      1 59.67
21/11/2024 08:51:30.231 25   59.89
      25 59.89
      25 59.89
21/11/2024 08:49:04.419 10   59.89
      10 59.89
      10 59.89
21/11/2024 08:46:02.513 8   59.85
      8 59.85
      8 59.85
21/11/2024 08:43:36.591 17   59.75
      17 59.75
      17 59.75
21/11/2024 08:33:51.486 100   59.55
      100 59.55
      100 59.55
21/11/2024 08:21:39.544 20   59.75
      20 59.75
      20 59.75
21/11/2024 08:19:22.518 16   59.75
      16 59.75
      16 59.75
21/11/2024 08:17:32.058 1   59.55
      1 59.55
      1 59.55
21/11/2024 08:15:00.912 80   59.75
      80 59.75
      80 59.75
21/11/2024 08:14:57.525 18   59.75
      18 59.75
      18 59.75
21/11/2024 08:14:37.015 417   59.60
      417 59.60
      417 59.60
21/11/2024 08:14:36.646 250   59.60
      250 59.60
      250 59.60
21/11/2024 08:13:45.374 126   59.54
      126 59.54
      126 59.54
21/11/2024 08:13:44.095 804   59.54
      3 59.54
      1 59.54
      804 59.54
      800 59.54
21/11/2024 08:13:15.647 250   59.81
      250 59.81
      250 59.81
21/11/2024 08:05:36.248 19   59.81
      19 59.81
      19 59.81
21/11/2024 08:04:15.322 70   59.81
      70 59.81
      70 59.81
21/11/2024 08:01:12.491 3   59.81
      3 59.81
      3 59.81
21/11/2024 08:01:04.479 2   59.89
      2 59.89
      2 59.89
21/11/2024 08:00:53.309 38   59.89
      38 59.89
      38 59.89
21/11/2024 08:00:42.017 1   59.89
      1 59.89
      1 59.89
21/11/2024 08:00:41.623 2   59.89
      2 59.89
      2 59.89
21/11/2024 08:00:12.153 420   59.86
      420 59.86
      420 59.86
21/11/2024 08:00:10.112 240   59.86
      240 59.86
      240 59.86
21/11/2024 08:00:03.736 51   59.86
      31 59.86
      15 59.86
      3 59.86
      2 59.86
      51 59.86
21/11/2024 08:00:03.699 193   59.87
      20 59.87
      10 59.87
      70 59.87
      16 59.87
      28 59.87
      17 59.87
      16 59.87
      10 59.87
      1 59.87
      1 59.87
      170 59.87
      1 59.87
      4 59.87
      22 59.87
Copyright © 2024 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 CET (UTC+1)