Tradegate Exchange

Coca-Cola Co., The

262

205

60.09

Date	Time	Volume	Order Volume	Price
15/12/2025	12:13:04.602	16		60.09
			16	60.09
			16	60.09
15/12/2025	12:06:26.204	83		60.12
			83	60.12
			83	60.12
15/12/2025	12:06:12.710	20		60.03
			20	60.03
			20	60.03
15/12/2025	12:05:26.181	135		60.12
			135	60.12
			135	60.12
15/12/2025	11:59:02.349	1		60.15
			1	60.15
			1	60.15
15/12/2025	11:57:39.411	1		60.13
			1	60.13
			1	60.13
15/12/2025	11:57:20.600	4		60.11
			4	60.11
			4	60.11
15/12/2025	11:56:44.691	18		60.11
			18	60.11
			18	60.11
15/12/2025	11:56:08.907	149		60.13
			149	60.13
			149	60.13
15/12/2025	11:54:49.196	1		60.14
			1	60.14
			1	60.14
15/12/2025	11:54:18.042	20		60.14
			20	60.14
			20	60.14
15/12/2025	11:51:57.950	170		60.10
			170	60.10
			170	60.10
15/12/2025	11:50:20.497	11		60.10
			11	60.10
			11	60.10
15/12/2025	11:45:08.757	200		60.11
			200	60.11
			200	60.11
15/12/2025	11:44:00.062	4		60.11
			4	60.11
			4	60.11
15/12/2025	11:43:49.297	84		60.14
			84	60.14
			84	60.14
15/12/2025	11:43:48.694	1		60.15
			1	60.15
			1	60.15
15/12/2025	11:38:10.910	150		60.16
			150	60.16
			150	60.16
15/12/2025	11:37:51.485	150		60.15
			150	60.15
			150	60.15
15/12/2025	11:36:14.155	17		60.15
			17	60.15
			17	60.15
15/12/2025	11:31:51.591	3		60.10
			3	60.10
			3	60.10
15/12/2025	11:29:14.879	1		60.13
			1	60.13
			1	60.13
15/12/2025	11:28:03.381	30		60.12
			30	60.12
			30	60.12
15/12/2025	11:22:47.249	18		60.15
			18	60.15
			18	60.15
15/12/2025	11:21:24.993	85		60.09
			85	60.09
			85	60.09
15/12/2025	11:20:11.816	300		60.09
			300	60.09
			300	60.09
15/12/2025	11:19:54.571	100		60.15
			100	60.15
			100	60.15
15/12/2025	11:17:11.786	5		60.15
			5	60.15
			5	60.15
15/12/2025	11:15:38.927	16		60.10
			16	60.10
			16	60.10
15/12/2025	11:15:06.287	10		60.13
			10	60.13
			10	60.13
15/12/2025	11:14:22.356	1		60.14
			1	60.14
			1	60.14
15/12/2025	11:12:50.930	96		60.09
			96	60.09
			96	60.09
15/12/2025	11:10:50.429	250		60.09
			250	60.09
			250	60.09
15/12/2025	11:07:51.751	1		60.09
			1	60.09
			1	60.09
15/12/2025	11:06:40.130	178		60.08
			178	60.08
			178	60.08
15/12/2025	11:05:45.548	2		60.09
			2	60.09
			2	60.09
15/12/2025	11:05:32.386	94		60.09
			94	60.09
			94	60.09
15/12/2025	11:05:16.318	250		60.09
			250	60.09
			250	60.09
15/12/2025	11:03:02.460	1		60.11
			1	60.11
			1	60.11
15/12/2025	11:00:29.391	84		60.11
			84	60.11
			84	60.11
15/12/2025	10:55:57.389	1		60.05
			1	60.05
			1	60.05
15/12/2025	10:47:55.809	10		60.05
			10	60.05
			10	60.05
15/12/2025	10:44:56.501	130		60.06
			130	60.06
			130	60.06
15/12/2025	10:44:25.184	3		60.06
			3	60.06
			3	60.06
15/12/2025	10:40:07.487	23		60.06
			23	60.06
			23	60.06
15/12/2025	10:35:01.486	50		60.10
			50	60.10
			50	60.10
15/12/2025	10:33:13.295	170		60.12
			170	60.12
			170	60.12
15/12/2025	10:31:41.224	25		60.13
			25	60.13
			25	60.13
15/12/2025	10:31:39.616	375		60.04
			375	60.04
			375	60.04
15/12/2025	10:31:20.424	50		60.13
			50	60.13
			50	60.13
15/12/2025	10:30:19.481	1		60.04
			1	60.04
			1	60.04
15/12/2025	10:30:19.178	13		60.04
			13	60.04
			13	60.04
15/12/2025	10:28:34.704	85		60.04
			85	60.04
			85	60.04
15/12/2025	10:27:12.001	10		60.12
			10	60.12
			10	60.12
15/12/2025	10:26:35.813	17		60.14
			17	60.14
			17	60.14
15/12/2025	10:24:57.536	20		60.04
			20	60.04
			20	60.04
15/12/2025	10:18:53.010	80		60.10
			80	60.10
			80	60.10
15/12/2025	10:18:48.776	14		60.11
			14	60.11
			14	60.11
15/12/2025	10:18:39.281	250		60.11
			250	60.11
			250	60.11
15/12/2025	10:17:33.322	5		60.11
			5	60.11
			5	60.11
15/12/2025	10:15:46.513	84		60.19
			84	60.19
			84	60.19
15/12/2025	10:13:34.055	41		60.19
			41	60.19
			41	60.19
15/12/2025	10:12:54.394	51		60.12
			51	60.12
			51	60.12
15/12/2025	10:11:11.995	100		60.13
			100	60.13
			100	60.13
15/12/2025	10:10:45.977	1		60.18
			1	60.18
			1	60.18
15/12/2025	10:08:17.768	3		60.11
			3	60.11
			3	60.11
15/12/2025	10:07:57.950	5		60.11
			5	60.11
			5	60.11
15/12/2025	10:04:36.783	65		60.11
			65	60.11
			65	60.11
15/12/2025	10:01:22.925	9		60.19
			9	60.19
			9	60.19
15/12/2025	10:00:23.294	1		60.20
			1	60.20
			1	60.20
15/12/2025	09:53:49.826	20		60.10
			20	60.10
			20	60.10
15/12/2025	09:50:09.237	10		60.22
			10	60.22
			10	60.22
15/12/2025	09:48:39.753	1		60.22
			1	60.22
			1	60.22
15/12/2025	09:48:27.426	2		60.21
			2	60.21
			2	60.21
15/12/2025	09:48:19.725	26		60.08
			26	60.08
			26	60.08
15/12/2025	09:47:47.671	2		60.21
			2	60.21
			2	60.21
15/12/2025	09:46:48.647	5		60.21
			5	60.21
			5	60.21
15/12/2025	09:45:04.533	1		60.21
			1	60.21
			1	60.21
15/12/2025	09:43:25.728	83		60.08
			83	60.08
			83	60.08
15/12/2025	09:40:18.668	100		60.08
			100	60.08
			100	60.08
15/12/2025	09:39:06.041	83		60.08
			83	60.08
			83	60.08
15/12/2025	09:35:56.706	60		60.09
			60	60.09
			60	60.09
15/12/2025	09:35:42.091	8		60.20
			8	60.20
			8	60.20
15/12/2025	09:34:55.649	391		60.19
			391	60.19
			391	60.19
15/12/2025	09:34:18.610	100		60.19
			100	60.19
			100	60.19
15/12/2025	09:31:04.960	25		60.21
			25	60.21
			25	60.21
15/12/2025	09:31:02.658	6		60.08
			6	60.08
			6	60.08
15/12/2025	09:30:58.226	721		60.21
			721	60.21
			721	60.21
15/12/2025	09:30:54.811	245		60.21
			245	60.21
			65	60.21
			180	60.21
15/12/2025	09:30:47.788	420		60.16
			420	60.16
			420	60.16
15/12/2025	09:30:30.657	3		60.03
			3	60.03
			3	60.03
15/12/2025	09:30:00.976	1		60.16
			1	60.16
			1	60.16
15/12/2025	09:27:23.021	80		60.04
			80	60.04
			80	60.04
15/12/2025	09:27:15.573	420		60.04
			420	60.04
			420	60.04
15/12/2025	09:27:05.821	3		60.13
			3	60.13
			3	60.13
15/12/2025	09:25:02.291	2		60.02
			2	60.02
			2	60.02
15/12/2025	09:22:57.249	20		60.01
			20	60.01
			20	60.01
15/12/2025	09:22:16.752	44		60.01
			44	60.01
			44	60.01
15/12/2025	09:20:53.673	170		60.01
			170	60.01
			170	60.01
15/12/2025	09:20:46.996	250		60.01
			250	60.01
			250	60.01
15/12/2025	09:17:04.456	1		60.02
			1	60.02
			1	60.02
15/12/2025	09:16:44.588	3		60.02
			3	60.02
			3	60.02
15/12/2025	09:16:27.960	83		60.18
			83	60.18
			83	60.18
15/12/2025	09:15:41.231	200		60.18
			200	60.18
			200	60.18
15/12/2025	09:13:34.102	200		60.16
			200	60.16
			200	60.16
15/12/2025	09:13:28.014	45		60.17
			45	60.17
			45	60.17
15/12/2025	09:13:27.409	17		60.17
			17	60.17
			17	60.17
15/12/2025	09:13:26.806	5		60.17
			5	60.17
			5	60.17
15/12/2025	09:13:26.717	250		60.17
			250	60.17
			250	60.17
15/12/2025	09:13:08.487	15		60.01
			15	60.01
			15	60.01
15/12/2025	09:10:01.778	16		60.01
			16	60.01
			16	60.01
15/12/2025	09:09:34.828	22		60.19
			22	60.19
			22	60.19
15/12/2025	09:06:58.561	275		60.06
			150	60.06
			122	60.06
			275	60.06
			3	60.06
15/12/2025	08:57:30.779	27		60.01
			27	60.01
			27	60.01
15/12/2025	08:55:44.856	166		60.24
			166	60.24
			166	60.24
15/12/2025	08:55:37.370	32		60.24
			32	60.24
			32	60.24
15/12/2025	08:53:20.331	285		60.24
			285	60.24
			285	60.24
15/12/2025	08:51:32.180	4		60.01
			4	60.01
			4	60.01
15/12/2025	08:51:22.092	16		60.24
			16	60.24
			16	60.24
15/12/2025	08:47:56.025	200		60.01
			200	60.01
			200	60.01
15/12/2025	08:47:46.982	74		60.13
			74	60.13
			74	60.13
15/12/2025	08:47:45.125	45		60.14
			45	60.14
			45	60.14
15/12/2025	08:47:44.521	45		60.14
			45	60.14
			45	60.14
15/12/2025	08:47:43.919	45		60.14
			45	60.14
			45	60.14
15/12/2025	08:42:44.973	117		60.14
			117	60.14
			117	60.14
15/12/2025	08:40:54.757	6		60.14
			6	60.14
			6	60.14
15/12/2025	08:39:04.836	7		60.01
			7	60.01
			7	60.01
15/12/2025	08:30:13.855	37		60.01
			37	60.01
			37	60.01
15/12/2025	08:29:24.215	1		60.14
			1	60.14
			1	60.14
15/12/2025	08:25:29.134	1		60.15
			1	60.15
			1	60.15
15/12/2025	08:20:42.050	13		60.01
			13	60.01
			13	60.01
15/12/2025	08:16:47.092	30		60.16
			30	60.16
			30	60.16
15/12/2025	08:07:23.176	1		60.01
			1	60.01
			1	60.01
15/12/2025	08:07:03.058	4		60.16
			4	60.16
			4	60.16
15/12/2025	08:06:50.588	1		60.01
			1	60.01
			1	60.01
15/12/2025	08:06:12.569	1		60.16
			1	60.16
			1	60.16
15/12/2025	08:05:54.462	1		60.01
			1	60.01
			1	60.01
15/12/2025	08:05:10.979	3		60.16
			3	60.16
			3	60.16
15/12/2025	08:01:36.999	34		60.01
			34	60.01
			34	60.01
15/12/2025	08:01:11.256	31		60.16
			31	60.16
			31	60.16
15/12/2025	08:00:40.595	33		60.16
			33	60.16
			33	60.16
15/12/2025	08:00:14.140	16		60.01
			16	60.01
			16	60.01
15/12/2025	07:56:22.005	1		60.09
			1	60.09
			1	60.09
15/12/2025	07:56:05.070	250		60.12
			250	60.12
			250	60.12
15/12/2025	07:56:04.469	250		60.12
			250	60.12
			250	60.12
15/12/2025	07:51:04.801	3		60.20
			3	60.20
			3	60.20
15/12/2025	07:48:09.741	4		60.12
			4	60.12
			4	60.12
15/12/2025	07:38:24.208	1		60.12
			1	60.12
			1	60.12
15/12/2025	07:37:41.355	67		60.12
			67	60.12
			67	60.12
15/12/2025	07:32:08.636	70		60.10
			70	60.10
			70	60.10
15/12/2025	07:31:33.483	20		60.12
			20	60.12
			20	60.12
15/12/2025	07:31:27.951	2		60.10
			2	60.10
			2	60.10
15/12/2025	07:31:18.481	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:31:16.691	100		60.10
			6	60.10
			3	60.10
			100	60.10
			66	60.10
			25	60.10
15/12/2025	07:30:58.029	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:49.956	5		60.15
			5	60.15
			5	60.15
15/12/2025	07:30:48.061	70		60.20
			20	60.20
			50	60.20
			8	60.20
			62	60.20
15/12/2025	07:30:44.444	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:43.938	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:43.436	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:42.851	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:42.224	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:41.518	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:40.712	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:40.108	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:39.527	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:38.999	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:38.394	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:37.823	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:37.078	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:36.370	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:35.761	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:35.157	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:34.616	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:34.046	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:33.466	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:32.736	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:32.131	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:31.424	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:30.718	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:30.114	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:29.508	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:28.902	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:28.298	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:27.688	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:26.983	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:26.372	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:25.463	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:24.453	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:23.650	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:22.965	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:22.236	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:21.630	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:20.818	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:20.211	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:19.606	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:19.002	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:18.221	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:17.609	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:16.981	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:16.092	1		60.10
			1	60.10
			1	60.10
15/12/2025	07:30:15.015	1		60.12
			1	60.12
			1	60.12
15/12/2025	07:30:13.220	1		60.20
			1	60.20
			1	60.20
15/12/2025	07:30:12.365	16		60.24
			16	60.24
			10	60.24
			5	60.24
			1	60.24
15/12/2025	07:30:12.084	825		60.20
			80	60.20
			60	60.20
			6	60.20
			1	60.20
			9	60.20
			81	60.20
			16	60.20
			200	60.20
			5	60.20
			1	60.20
			10	60.20
			45	60.20
			50	60.20
			15	60.20
			6	60.20
			9	60.20
			4	60.20
			10	60.20
			3	60.20
			352	60.20
			15	60.20
			1	60.20
			80	60.20
			20	60.20
			1	60.20
			20	60.20
			20	60.20
			41	60.20
			4	60.20
			100	60.20
			8	60.20
			5	60.20
			25	60.20
			15	60.20
			10	60.20
			100	60.20
			25	60.20
			2	60.20
			35	60.20
			3	60.20
			50	60.20
			2	60.20
			84	60.20
			9	60.20
			2	60.20
			7	60.20
			3	60.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 573.50
Ask: 1 574.50
Volume: 29 171
-2.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 12:18:34

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice