Coca-Cola Co., The

226

211

60.07

Date Time Volume Order Volume Price
01/07/2025 15:19:38.713 10   60.07
      10 60.07
      10 60.07
01/07/2025 15:15:11.332 3   60.06
      3 60.06
      3 60.06
01/07/2025 15:14:42.760 1   60.11
      1 60.11
      1 60.11
01/07/2025 15:14:37.016 100   60.11
      100 60.11
      100 60.11
01/07/2025 15:13:39.081 19   60.10
      19 60.10
      19 60.10
01/07/2025 15:13:36.664 25   60.10
      25 60.10
      25 60.10
01/07/2025 15:11:54.288 60   60.03
      60 60.03
      60 60.03
01/07/2025 15:11:35.814 283   60.08
      283 60.08
      283 60.08
01/07/2025 15:11:22.426 50   60.08
      50 60.08
      50 60.08
01/07/2025 15:10:56.476 9   60.08
      9 60.08
      9 60.08
01/07/2025 15:05:48.821 17   59.95
      17 59.95
      17 59.95
01/07/2025 15:04:03.603 15   60.07
      15 60.07
      15 60.07
01/07/2025 14:52:03.560 80   60.05
      80 60.05
      80 60.05
01/07/2025 14:51:58.897 420   60.05
      420 60.05
      420 60.05
01/07/2025 14:43:49.181 7   60.05
      7 60.05
      7 60.05
01/07/2025 14:40:30.832 30   59.96
      30 59.96
      30 59.96
01/07/2025 14:38:19.060 1   60.02
      1 60.02
      1 60.02
01/07/2025 14:38:15.398 167   60.02
      167 60.02
      167 60.02
01/07/2025 14:33:13.854 9   60.01
      9 60.01
      9 60.01
01/07/2025 14:27:21.374 4   59.99
      4 59.99
      4 59.99
01/07/2025 14:25:34.109 166   59.98
      166 59.98
      166 59.98
01/07/2025 14:25:16.294 2   59.97
      2 59.97
      2 59.97
01/07/2025 14:24:17.797 1   59.99
      1 59.99
      1 59.99
01/07/2025 14:24:12.797 8   59.99
      8 59.99
      8 59.99
01/07/2025 14:17:49.532 12   60.00
      12 60.00
      12 60.00
01/07/2025 14:15:33.326 59   59.91
      59 59.91
      59 59.91
01/07/2025 14:06:16.900 1   59.91
      1 59.91
      1 59.91
01/07/2025 14:05:46.372 40   59.95
      40 59.95
      40 59.95
01/07/2025 14:05:04.415 10   59.96
      10 59.96
      10 59.96
01/07/2025 14:04:52.448 2   59.98
      2 59.98
      2 59.98
01/07/2025 14:02:16.817 4   59.95
      4 59.95
      4 59.95
01/07/2025 14:02:09.951 20   59.99
      20 59.99
      20 59.99
01/07/2025 14:01:20.675 17   59.93
      17 59.93
      17 59.93
01/07/2025 13:57:03.523 1   59.98
      1 59.98
      1 59.98
01/07/2025 13:55:48.470 3   59.98
      3 59.98
      3 59.98
01/07/2025 13:54:15.066 8   59.97
      8 59.97
      8 59.97
01/07/2025 13:53:15.292 34   59.97
      34 59.97
      34 59.97
01/07/2025 13:53:13.850 2   59.98
      2 59.98
      2 59.98
01/07/2025 13:51:06.090 100   59.97
      100 59.97
      100 59.97
01/07/2025 13:48:34.342 90   59.87
      90 59.87
      90 59.87
01/07/2025 13:48:00.219 5   59.92
      5 59.92
      5 59.92
01/07/2025 13:46:23.917 11   59.81
      11 59.81
      11 59.81
01/07/2025 13:41:08.218 36   59.90
      36 59.90
      1 59.90
      35 59.90
01/07/2025 13:40:58.341 73   59.92
      73 59.92
      73 59.92
01/07/2025 13:40:35.605 30   59.94
      30 59.94
      30 59.94
01/07/2025 13:38:08.657 2   59.94
      2 59.94
      2 59.94
01/07/2025 13:36:49.897 9   59.91
      9 59.91
      9 59.91
01/07/2025 13:35:31.232 34   59.95
      34 59.95
      34 59.95
01/07/2025 13:31:06.750 23   59.93
      23 59.93
      23 59.93
01/07/2025 13:30:46.586 8   59.92
      8 59.92
      8 59.92
01/07/2025 13:29:45.350 3   59.94
      3 59.94
      3 59.94
01/07/2025 13:22:35.103 100   59.94
      100 59.94
      100 59.94
01/07/2025 13:18:30.223 25   59.96
      25 59.96
      25 59.96
01/07/2025 13:12:15.803 3   59.87
      3 59.87
      3 59.87
01/07/2025 13:12:11.369 1   59.94
      1 59.94
      1 59.94
01/07/2025 12:59:28.605 372   59.86
      372 59.86
      372 59.86
01/07/2025 12:59:02.649 420   59.86
      420 59.86
      420 59.86
01/07/2025 12:58:40.139 50   59.93
      50 59.93
      50 59.93
01/07/2025 12:58:12.446 2   59.92
      2 59.92
      2 59.92
01/07/2025 12:52:26.139 9   59.87
      9 59.87
      9 59.87
01/07/2025 12:52:16.465 50   59.87
      50 59.87
      50 59.87
01/07/2025 12:50:28.681 10   59.89
      10 59.89
      10 59.89
01/07/2025 12:50:11.903 30   59.89
      30 59.89
      30 59.89
01/07/2025 12:49:22.374 2   59.89
      2 59.89
      2 59.89
01/07/2025 12:48:31.834 5   59.90
      5 59.90
      5 59.90
01/07/2025 12:46:44.768 15   59.90
      15 59.90
      15 59.90
01/07/2025 12:44:45.632 26   59.91
      26 59.91
      26 59.91
01/07/2025 12:38:53.383 50   59.91
      50 59.91
      50 59.91
01/07/2025 12:38:17.779 50   59.92
      50 59.92
      50 59.92
01/07/2025 12:36:49.442 10   59.85
      10 59.85
      10 59.85
01/07/2025 12:36:29.770 80   59.90
      80 59.90
      80 59.90
01/07/2025 12:35:41.397 420   59.90
      420 59.90
      420 59.90
01/07/2025 12:32:41.743 11   59.86
      11 59.86
      11 59.86
01/07/2025 12:29:23.224 2   59.92
      2 59.92
      2 59.92
01/07/2025 12:22:32.996 2   59.91
      2 59.91
      2 59.91
01/07/2025 12:18:35.267 1   59.87
      1 59.87
      1 59.87
01/07/2025 12:15:35.663 20   59.88
      20 59.88
      20 59.88
01/07/2025 12:12:46.107 6   59.87
      6 59.87
      6 59.87
01/07/2025 12:09:35.557 1   59.88
      1 59.88
      1 59.88
01/07/2025 12:09:22.412 10   59.88
      10 59.88
      10 59.88
01/07/2025 12:07:44.131 30   59.91
      30 59.91
      30 59.91
01/07/2025 12:07:43.222 10   59.88
      10 59.88
      10 59.88
01/07/2025 12:07:30.165 17   59.91
      17 59.91
      17 59.91
01/07/2025 12:07:13.976 389   59.91
      389 59.91
      389 59.91
01/07/2025 12:06:01.495 83   59.91
      83 59.91
      83 59.91
01/07/2025 12:05:45.105 3   59.88
      3 59.88
      3 59.88
01/07/2025 12:03:44.226 166   59.91
      166 59.91
      166 59.91
01/07/2025 12:03:01.366 9   59.90
      9 59.90
      9 59.90
01/07/2025 11:57:42.136 42   59.84
      42 59.84
      42 59.84
01/07/2025 11:57:01.386 80   59.90
      80 59.90
      80 59.90
01/07/2025 11:50:17.949 10   59.88
      10 59.88
      10 59.88
01/07/2025 11:49:26.795 1   59.88
      1 59.88
      1 59.88
01/07/2025 11:49:17.027 30   59.88
      30 59.88
      30 59.88
01/07/2025 11:47:13.672 1   59.86
      1 59.86
      1 59.86
01/07/2025 11:44:38.559 8   59.88
      8 59.88
      8 59.88
01/07/2025 11:42:34.157 5   59.87
      5 59.87
      5 59.87
01/07/2025 11:42:28.145 200   59.82
      200 59.82
      200 59.82
01/07/2025 11:42:20.146 1   59.82
      1 59.82
      1 59.82
01/07/2025 11:41:53.950 20   59.82
      20 59.82
      20 59.82
01/07/2025 11:38:26.582 50   59.86
      50 59.86
      50 59.86
01/07/2025 11:37:49.578 2   59.82
      2 59.82
      2 59.82
01/07/2025 11:34:24.283 1   59.83
      1 59.83
      1 59.83
01/07/2025 11:30:54.544 72   59.88
      50 59.88
      72 59.88
      22 59.88
01/07/2025 11:30:28.828 420   59.90
      420 59.90
      420 59.90
01/07/2025 11:30:28.457 166   59.91
      166 59.91
      166 59.91
01/07/2025 11:30:26.894 40   59.91
      40 59.91
      40 59.91
01/07/2025 11:30:20.775 16   59.88
      16 59.88
      16 59.88
01/07/2025 11:30:17.856 4   59.92
      4 59.92
      4 59.92
01/07/2025 11:28:05.642 100   59.93
      100 59.93
      100 59.93
01/07/2025 11:26:10.180 5   59.88
      5 59.88
      2 59.88
      3 59.88
01/07/2025 11:20:22.332 100   59.94
      100 59.94
      100 59.94
01/07/2025 11:18:29.081 10   59.94
      10 59.94
      10 59.94
01/07/2025 11:12:19.617 3   60.00
      3 60.00
      3 60.00
01/07/2025 11:09:32.663 44   59.99
      44 59.99
      44 59.99
01/07/2025 11:07:30.908 7   59.96
      7 59.96
      7 59.96
01/07/2025 11:05:21.210 1   59.98
      1 59.98
      1 59.98
01/07/2025 11:03:45.601 2   59.92
      2 59.92
      2 59.92
01/07/2025 11:02:52.694 3   59.92
      3 59.92
      3 59.92
01/07/2025 11:01:13.274 10   59.98
      10 59.98
      10 59.98
01/07/2025 11:00:08.425 1   59.90
      1 59.90
      1 59.90
01/07/2025 10:54:35.859 1   59.89
      1 59.89
      1 59.89
01/07/2025 10:54:31.840 1   59.89
      1 59.89
      1 59.89
01/07/2025 10:54:31.238 1   59.89
      1 59.89
      1 59.89
01/07/2025 10:53:04.056 6   59.99
      6 59.99
      6 59.99
01/07/2025 10:52:07.124 30   59.93
      30 59.93
      30 59.93
01/07/2025 10:49:27.649 60   60.00
      60 60.00
      60 60.00
01/07/2025 10:47:04.231 10   59.94
      10 59.94
      10 59.94
01/07/2025 10:40:50.172 50   60.00
      50 60.00
      50 60.00
01/07/2025 10:34:32.437 60   59.99
      60 59.99
      60 59.99
01/07/2025 10:28:59.854 9   59.99
      9 59.99
      9 59.99
01/07/2025 10:27:11.779 2   59.99
      2 59.99
      2 59.99
01/07/2025 10:23:40.518 83   60.00
      83 60.00
      83 60.00
01/07/2025 10:23:40.433 361   60.00
      166 60.00
      10 60.00
      361 60.00
      5 60.00
      180 60.00
01/07/2025 10:17:57.951 25   60.07
      25 60.07
      25 60.07
01/07/2025 10:17:30.198 2   60.08
      2 60.08
      2 60.08
01/07/2025 10:16:20.232 2   60.01
      2 60.01
      2 60.01
01/07/2025 10:11:57.393 85   60.09
      85 60.09
      85 60.09
01/07/2025 10:07:17.772 2   60.09
      2 60.09
      2 60.09
01/07/2025 10:07:15.537 2   60.09
      2 60.09
      2 60.09
01/07/2025 10:04:56.741 10   60.08
      10 60.08
      10 60.08
01/07/2025 10:03:51.090 3   60.01
      3 60.01
      3 60.01
01/07/2025 10:03:41.355 10   60.01
      10 60.01
      10 60.01
01/07/2025 10:03:34.836 1   60.01
      1 60.01
      1 60.01
01/07/2025 10:02:32.598 4   60.04
      4 60.04
      4 60.04
01/07/2025 10:02:04.776 18   60.01
      18 60.01
      18 60.01
01/07/2025 09:59:41.930 3   60.05
      3 60.05
      3 60.05
01/07/2025 09:57:50.043 1   60.08
      1 60.08
      1 60.08
01/07/2025 09:56:51.925 80   60.05
      80 60.05
      80 60.05
01/07/2025 09:56:30.323 3   60.01
      3 60.01
      3 60.01
01/07/2025 09:53:51.060 10   60.03
      10 60.03
      10 60.03
01/07/2025 09:49:48.051 2   60.20
      2 60.20
      2 60.20
01/07/2025 09:49:00.990 270   60.05
      270 60.05
      270 60.05
01/07/2025 09:48:49.231 80   60.05
      80 60.05
      80 60.05
01/07/2025 09:47:26.752 3   60.20
      3 60.20
      3 60.20
01/07/2025 09:46:47.077 3   60.20
      3 60.20
      3 60.20
01/07/2025 09:44:12.326 165   60.24
      165 60.24
      165 60.24
01/07/2025 09:40:28.580 21   60.01
      21 60.01
      21 60.01
01/07/2025 09:36:11.163 313   60.22
      313 60.22
      313 60.22
01/07/2025 09:36:00.696 20   60.22
      20 60.22
      20 60.22
01/07/2025 09:31:53.002 313   60.16
      313 60.16
      313 60.16
01/07/2025 09:30:47.880 1 266   60.15
      1 266 60.15
      1 266 60.15
01/07/2025 09:30:38.140 41   60.15
      41 60.15
      41 60.15
01/07/2025 09:30:28.008 70   60.15
      70 60.15
      70 60.15
01/07/2025 09:28:33.460 5   60.15
      5 60.15
      5 60.15
01/07/2025 09:22:58.167 420   60.05
      420 60.05
      420 60.05
01/07/2025 09:21:38.437 1   60.20
      1 60.20
      1 60.20
01/07/2025 09:19:45.353 5   60.25
      5 60.25
      5 60.25
01/07/2025 09:17:36.688 415   60.30
      80 60.30
      19 60.30
      316 60.30
      415 60.30
01/07/2025 09:16:46.673 250   60.09
      250 60.09
      250 60.09
01/07/2025 09:12:29.496 250   60.09
      250 60.09
      250 60.09
01/07/2025 09:05:08.811 250   60.09
      250 60.09
      250 60.09
01/07/2025 09:04:56.149 200   60.09
      200 60.09
      200 60.09
01/07/2025 09:04:54.839 17   60.03
      17 60.03
      17 60.03
01/07/2025 09:02:39.945 4   60.01
      4 60.01
      4 60.01
01/07/2025 09:01:01.889 3   60.09
      3 60.09
      3 60.09
01/07/2025 09:00:11.671 1   60.09
      1 60.09
      1 60.09
01/07/2025 08:59:20.155 1   60.09
      1 60.09
      1 60.09
01/07/2025 08:58:09.239 2   60.01
      2 60.01
      2 60.01
01/07/2025 08:55:31.819 40   60.09
      40 60.09
      40 60.09
01/07/2025 08:55:07.378 3   60.01
      3 60.01
      3 60.01
01/07/2025 08:54:16.703 1   60.09
      1 60.09
      1 60.09
01/07/2025 08:44:22.210 20   60.09
      20 60.09
      20 60.09
01/07/2025 08:43:06.406 170   60.09
      170 60.09
      170 60.09
01/07/2025 08:42:51.191 20   60.09
      20 60.09
      20 60.09
01/07/2025 08:20:29.089 2   60.16
      2 60.16
      2 60.16
01/07/2025 08:18:40.709 4   60.16
      4 60.16
      4 60.16
01/07/2025 08:16:21.895 6   60.16
      6 60.16
      6 60.16
01/07/2025 08:15:53.011 1   60.16
      1 60.16
      1 60.16
01/07/2025 08:12:50.288 10   60.16
      10 60.16
      10 60.16
01/07/2025 08:10:26.480 1   60.15
      1 60.15
      1 60.15
01/07/2025 08:08:39.089 107   60.01
      107 60.01
      107 60.01
01/07/2025 08:08:32.008 418   60.01
      418 60.01
      418 60.01
01/07/2025 08:07:34.592 3   60.01
      3 60.01
      3 60.01
01/07/2025 08:04:06.259 1   60.15
      1 60.15
      1 60.15
01/07/2025 08:03:13.630 1   60.16
      1 60.16
      1 60.16
01/07/2025 08:02:04.806 51   60.01
      51 60.01
      51 60.01
01/07/2025 08:01:34.061 2   60.11
      2 60.11
      2 60.11
01/07/2025 08:01:20.928 3   60.01
      3 60.01
      3 60.01
01/07/2025 08:01:14.560 3   60.11
      3 60.11
      3 60.11
01/07/2025 08:00:50.265 30   60.12
      30 60.12
      30 60.12
01/07/2025 07:49:51.622 5   60.01
      5 60.01
      5 60.01
01/07/2025 07:45:07.919 17   60.11
      17 60.11
      17 60.11
01/07/2025 07:40:11.251 17   60.11
      17 60.11
      17 60.11
01/07/2025 07:39:45.930 100   60.11
      100 60.11
      100 60.11
01/07/2025 07:39:38.318 10   60.01
      10 60.01
      10 60.01
01/07/2025 07:34:38.629 10   60.01
      10 60.01
      10 60.01
01/07/2025 07:34:10.035 80   60.11
      80 60.11
      80 60.11
01/07/2025 07:30:53.343 65   60.01
      65 60.01
      65 60.01
01/07/2025 07:30:52.743 15   60.01
      15 60.01
      15 60.01
01/07/2025 07:30:06.011 313   60.01
      313 60.01
      5 60.01
      308 60.01
01/07/2025 07:30:00.189 236   60.06
      8 60.06
      35 60.06
      186 60.06
      20 60.06
      50 60.06
      100 60.06
      35 60.06
      30 60.06
      8 60.06
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)