Tradegate Exchange

Coca-Cola Co., The

292

275

60.00

Date	Time	Volume	Order Volume	Price
16/12/2025	21:58:30.052	4		60.00
			4	60.00
			4	60.00
16/12/2025	21:58:18.598	35		60.00
			35	60.00
			10	60.00
			25	60.00
16/12/2025	21:56:31.652	40		60.05
			40	60.05
			40	60.05
16/12/2025	21:54:04.250	10		60.04
			10	60.04
			10	60.04
16/12/2025	21:51:31.497	20		60.11
			20	60.11
			20	60.11
16/12/2025	21:50:38.996	55		60.07
			55	60.07
			55	60.07
16/12/2025	21:45:06.481	20		60.07
			20	60.07
			20	60.07
16/12/2025	21:41:27.618	10		60.16
			10	60.16
			10	60.16
16/12/2025	21:34:07.607	100		60.15
			100	60.15
			100	60.15
16/12/2025	21:31:12.786	24		60.19
			24	60.19
			24	60.19
16/12/2025	21:29:29.713	6		60.13
			6	60.13
			6	60.13
16/12/2025	21:27:36.615	10		60.23
			10	60.23
			10	60.23
16/12/2025	21:26:46.604	50		60.25
			50	60.25
			50	60.25
16/12/2025	21:15:38.852	10		60.22
			10	60.22
			10	60.22
16/12/2025	21:15:07.203	330		60.17
			330	60.17
			330	60.17
16/12/2025	21:07:19.166	25		60.22
			25	60.22
			25	60.22
16/12/2025	21:05:44.460	20		60.27
			20	60.27
			20	60.27
16/12/2025	20:59:43.073	1		60.28
			1	60.28
			1	60.28
16/12/2025	20:58:59.480	25		60.28
			25	60.28
			25	60.28
16/12/2025	20:57:58.638	25		60.30
			25	60.30
			25	60.30
16/12/2025	20:56:21.192	2		60.32
			2	60.32
			2	60.32
16/12/2025	20:54:30.928	1		60.25
			1	60.25
			1	60.25
16/12/2025	20:53:26.880	1		60.22
			1	60.22
			1	60.22
16/12/2025	20:44:46.639	50		60.28
			50	60.28
			50	60.28
16/12/2025	20:38:53.728	20		60.32
			20	60.32
			20	60.32
16/12/2025	20:38:24.546	20		60.32
			20	60.32
			20	60.32
16/12/2025	20:27:57.400	10		60.26
			10	60.26
			10	60.26
16/12/2025	20:22:27.937	40		60.27
			40	60.27
			40	60.27
16/12/2025	20:15:07.003	32		60.29
			32	60.29
			32	60.29
16/12/2025	20:14:51.816	3		60.29
			3	60.29
			3	60.29
16/12/2025	20:07:54.336	1		60.29
			1	60.29
			1	60.29
16/12/2025	20:07:22.789	10		60.25
			10	60.25
			10	60.25
16/12/2025	20:02:11.128	10		60.31
			10	60.31
			10	60.31
16/12/2025	19:59:14.525	50		60.31
			50	60.31
			50	60.31
16/12/2025	19:56:26.083	3		60.32
			3	60.32
			3	60.32
16/12/2025	19:55:14.487	2		60.30
			2	60.30
			2	60.30
16/12/2025	19:43:26.228	8		60.34
			8	60.34
			8	60.34
16/12/2025	19:43:18.670	5		60.34
			5	60.34
			5	60.34
16/12/2025	19:31:33.141	37		60.36
			37	60.36
			37	60.36
16/12/2025	19:15:12.007	2		60.32
			2	60.32
			2	60.32
16/12/2025	19:09:24.474	16		60.24
			16	60.24
			16	60.24
16/12/2025	19:07:11.870	3		60.23
			3	60.23
			3	60.23
16/12/2025	19:00:24.218	5		60.25
			5	60.25
			5	60.25
16/12/2025	18:57:01.759	150		60.20
			150	60.20
			150	60.20
16/12/2025	18:42:24.249	50		60.14
			50	60.14
			50	60.14
16/12/2025	18:38:23.359	216		60.10
			216	60.10
			216	60.10
16/12/2025	18:18:09.137	16		60.10
			16	60.10
			16	60.10
16/12/2025	18:17:57.735	3		60.05
			3	60.05
			3	60.05
16/12/2025	18:17:38.107	1		60.10
			1	60.10
			1	60.10
16/12/2025	18:13:02.902	20		60.08
			20	60.08
			20	60.08
16/12/2025	18:09:15.782	5		60.09
			5	60.09
			5	60.09
16/12/2025	18:06:27.992	20		60.09
			20	60.09
			20	60.09
16/12/2025	17:44:43.141	1		60.15
			1	60.15
			1	60.15
16/12/2025	17:28:48.862	1 000		60.04
			1 000	60.04
			1 000	60.04
16/12/2025	17:27:45.652	35		60.04
			35	60.04
			35	60.04
16/12/2025	17:27:41.256	1		60.06
			1	60.06
			1	60.06
16/12/2025	17:25:47.167	17		60.05
			17	60.05
			17	60.05
16/12/2025	17:19:54.038	20		60.06
			20	60.06
			20	60.06
16/12/2025	17:12:06.770	130		60.09
			130	60.09
			130	60.09
16/12/2025	17:11:50.647	100		60.15
			100	60.15
			100	60.15
16/12/2025	17:08:03.162	10		60.10
			10	60.10
			10	60.10
16/12/2025	17:06:51.864	16		60.09
			16	60.09
			16	60.09
16/12/2025	17:06:10.702	5		60.04
			5	60.04
			5	60.04
16/12/2025	17:05:27.268	11		60.05
			11	60.05
			11	60.05
16/12/2025	17:04:09.829	100		60.05
			100	60.05
			100	60.05
16/12/2025	17:00:16.670	100		59.97
			45	59.97
			55	59.97
			100	59.97
16/12/2025	16:58:05.717	1		60.07
			1	60.07
			1	60.07
16/12/2025	16:52:55.447	24		60.06
			24	60.06
			24	60.06
16/12/2025	16:51:41.978	50		60.09
			50	60.09
			50	60.09
16/12/2025	16:48:40.627	50		60.05
			50	60.05
			50	60.05
16/12/2025	16:48:34.893	39		60.09
			39	60.09
			39	60.09
16/12/2025	16:47:59.366	250		60.07
			250	60.07
			250	60.07
16/12/2025	16:47:33.454	4		60.06
			4	60.06
			4	60.06
16/12/2025	16:39:46.261	30		60.00
			30	60.00
			30	60.00
16/12/2025	16:32:30.617	12		60.00
			12	60.00
			12	60.00
16/12/2025	16:24:58.880	3		60.09
			3	60.09
			3	60.09
16/12/2025	16:22:53.963	1		60.04
			1	60.04
			1	60.04
16/12/2025	16:19:55.165	12		59.88
			12	59.88
			12	59.88
16/12/2025	16:16:13.583	76		59.86
			76	59.86
			76	59.86
16/12/2025	16:12:43.555	16		60.00
			16	60.00
			16	60.00
16/12/2025	16:12:24.567	20		60.00
			20	60.00
			20	60.00
16/12/2025	16:11:52.722	83		60.06
			83	60.06
			83	60.06
16/12/2025	16:09:02.823	1 000		59.90
			1 000	59.90
			1 000	59.90
16/12/2025	16:05:01.222	212		59.93
			212	59.93
			212	59.93
16/12/2025	16:01:08.170	100		59.88
			100	59.88
			100	59.88
16/12/2025	16:00:44.000	1 400		59.88
			1 400	59.88
			1 400	59.88
16/12/2025	16:00:02.769	16		59.91
			16	59.91
			16	59.91
16/12/2025	15:55:43.012	166		60.08
			166	60.08
			166	60.08
16/12/2025	15:51:21.545	50		60.09
			50	60.09
			50	60.09
16/12/2025	15:50:54.289	10		60.08
			10	60.08
			10	60.08
16/12/2025	15:49:33.389	1		59.96
			1	59.96
			1	59.96
16/12/2025	15:48:27.461	150		60.00
			150	60.00
			150	60.00
16/12/2025	15:47:53.118	132		60.00
			8	60.00
			83	60.00
			20	60.00
			20	60.00
			132	60.00
			1	60.00
16/12/2025	15:47:46.729	49		60.01
			49	60.01
			49	60.01
16/12/2025	15:46:01.642	15		60.10
			15	60.10
			15	60.10
16/12/2025	15:45:49.390	5		60.11
			5	60.11
			5	60.11
16/12/2025	15:44:43.356	1		60.12
			1	60.12
			1	60.12
16/12/2025	15:42:59.881	3		60.09
			3	60.09
			3	60.09
16/12/2025	15:42:46.895	1		60.10
			1	60.10
			1	60.10
16/12/2025	15:42:46.296	9		60.10
			9	60.10
			9	60.10
16/12/2025	15:39:33.594	350		60.16
			350	60.16
			350	60.16
16/12/2025	15:36:29.985	4		60.29
			4	60.29
			4	60.29
16/12/2025	15:34:54.341	4		60.37
			4	60.37
			4	60.37
16/12/2025	15:34:01.438	2		60.38
			2	60.38
			2	60.38
16/12/2025	15:29:18.669	1		60.42
			1	60.42
			1	60.42
16/12/2025	15:17:12.676	2		60.35
			2	60.35
			2	60.35
16/12/2025	15:11:24.613	10		60.32
			10	60.32
			10	60.32
16/12/2025	15:03:30.373	50		60.25
			50	60.25
			50	60.25
16/12/2025	15:00:55.035	80		60.23
			80	60.23
			80	60.23
16/12/2025	14:56:01.014	4		60.25
			4	60.25
			4	60.25
16/12/2025	14:54:26.226	5		60.35
			5	60.35
			5	60.35
16/12/2025	14:51:56.079	13		60.30
			13	60.30
			13	60.30
16/12/2025	14:50:31.464	1		60.38
			1	60.38
			1	60.38
16/12/2025	14:49:27.841	15		60.32
			15	60.32
			15	60.32
16/12/2025	14:31:41.425	2		60.30
			2	60.30
			2	60.30
16/12/2025	14:30:34.448	22		60.31
			22	60.31
			22	60.31
16/12/2025	14:26:23.593	330		60.34
			330	60.34
			330	60.34
16/12/2025	14:26:15.263	500		60.32
			500	60.32
			500	60.32
16/12/2025	14:20:18.285	80		60.36
			80	60.36
			80	60.36
16/12/2025	13:58:23.953	1		60.37
			1	60.37
			1	60.37
16/12/2025	13:58:09.351	8		60.37
			8	60.37
			8	60.37
16/12/2025	13:53:13.717	14		60.33
			14	60.33
			14	60.33
16/12/2025	13:48:13.910	132		60.40
			132	60.40
			132	60.40
16/12/2025	13:46:16.847	3		60.40
			3	60.40
			3	60.40
16/12/2025	13:43:13.375	25		60.41
			25	60.41
			25	60.41
16/12/2025	13:41:19.687	500		60.40
			500	60.40
			500	60.40
16/12/2025	13:38:13.472	20		60.40
			20	60.40
			20	60.40
16/12/2025	13:38:01.864	30		60.39
			30	60.39
			30	60.39
16/12/2025	13:34:46.479	20		60.41
			20	60.41
			20	60.41
16/12/2025	13:33:55.152	100		60.35
			100	60.35
			100	60.35
16/12/2025	13:33:47.451	12		60.35
			12	60.35
			12	60.35
16/12/2025	13:25:28.352	300		60.39
			300	60.39
			300	60.39
16/12/2025	13:24:28.576	100		60.40
			100	60.40
			100	60.40
16/12/2025	13:23:30.068	68		60.40
			68	60.40
			43	60.40
			25	60.40
16/12/2025	13:23:17.675	332		60.41
			250	60.41
			332	60.41
			82	60.41
16/12/2025	13:20:51.035	50		60.42
			50	60.42
			50	60.42
16/12/2025	13:17:40.870	40		60.45
			40	60.45
			40	60.45
16/12/2025	13:14:01.748	3		60.42
			3	60.42
			3	60.42
16/12/2025	13:13:43.910	34		60.43
			34	60.43
			34	60.43
16/12/2025	13:13:43.820	17		60.43
			17	60.43
			17	60.43
16/12/2025	13:10:02.167	160		60.44
			160	60.44
			160	60.44
16/12/2025	12:54:50.187	33		60.44
			33	60.44
			33	60.44
16/12/2025	12:48:57.706	90		60.41
			90	60.41
			90	60.41
16/12/2025	12:48:47.020	20		60.46
			20	60.46
			20	60.46
16/12/2025	12:28:26.398	7		60.41
			7	60.41
			7	60.41
16/12/2025	12:27:12.464	65		60.49
			65	60.49
			65	60.49
16/12/2025	12:24:21.899	45		60.49
			45	60.49
			45	60.49
16/12/2025	12:23:57.245	1		60.49
			1	60.49
			1	60.49
16/12/2025	12:21:46.469	22		60.41
			22	60.41
			22	60.41
16/12/2025	12:19:06.497	28		60.41
			28	60.41
			28	60.41
16/12/2025	12:17:31.419	2		60.41
			2	60.41
			2	60.41
16/12/2025	12:16:47.390	33		60.48
			33	60.48
			33	60.48
16/12/2025	12:16:33.789	500		60.46
			500	60.46
			500	60.46
16/12/2025	12:16:33.403	410		60.40
			410	60.40
			410	60.40
16/12/2025	12:16:19.833	420		60.43
			420	60.43
			420	60.43
16/12/2025	12:16:02.647	6		60.43
			6	60.43
			6	60.43
16/12/2025	12:13:00.343	10		60.49
			10	60.49
			10	60.49
16/12/2025	12:05:29.016	300		60.41
			300	60.41
			300	60.41
16/12/2025	12:04:08.537	300		60.41
			300	60.41
			300	60.41
16/12/2025	12:03:41.573	2		60.41
			2	60.41
			2	60.41
16/12/2025	12:01:34.004	74		60.48
			74	60.48
			74	60.48
16/12/2025	12:00:42.005	7		60.49
			7	60.49
			7	60.49
16/12/2025	11:55:35.818	1		60.49
			1	60.49
			1	60.49
16/12/2025	11:54:01.708	1		60.48
			1	60.48
			1	60.48
16/12/2025	11:51:43.494	2		60.48
			2	60.48
			2	60.48
16/12/2025	11:48:59.545	4		60.41
			4	60.41
			4	60.41
16/12/2025	11:45:43.653	405		60.48
			405	60.48
			405	60.48
16/12/2025	11:45:37.703	420		60.48
			420	60.48
			420	60.48
16/12/2025	11:43:12.401	110		60.49
			110	60.49
			110	60.49
16/12/2025	11:22:55.578	7		60.46
			7	60.46
			7	60.46
16/12/2025	11:21:44.169	17		60.46
			17	60.46
			17	60.46
16/12/2025	11:19:43.686	166		60.43
			166	60.43
			166	60.43
16/12/2025	11:19:09.970	10		60.46
			10	60.46
			10	60.46
16/12/2025	11:12:17.469	9		60.44
			9	60.44
			9	60.44
16/12/2025	11:08:37.779	3		60.40
			3	60.40
			3	60.40
16/12/2025	11:04:56.104	10		60.44
			10	60.44
			10	60.44
16/12/2025	11:03:28.365	1		60.44
			1	60.44
			1	60.44
16/12/2025	10:56:37.145	1		60.39
			1	60.39
			1	60.39
16/12/2025	10:55:27.948	5		60.38
			5	60.38
			5	60.38
16/12/2025	10:48:11.848	140		60.45
			140	60.45
			140	60.45
16/12/2025	10:45:08.394	30		60.45
			30	60.45
			30	60.45
16/12/2025	10:39:00.435	280		60.46
			280	60.46
			280	60.46
16/12/2025	10:38:47.773	780		60.25
			780	60.25
			780	60.25
16/12/2025	10:38:27.543	420		60.39
			420	60.39
			420	60.39
16/12/2025	10:34:27.868	20		60.42
			20	60.42
			20	60.42
16/12/2025	10:34:12.670	4		60.42
			4	60.42
			4	60.42
16/12/2025	10:32:59.107	3		60.42
			3	60.42
			3	60.42
16/12/2025	10:31:27.405	1		60.48
			1	60.48
			1	60.48
16/12/2025	10:30:04.372	10		60.49
			10	60.49
			10	60.49
16/12/2025	10:29:55.410	2		60.49
			2	60.49
			2	60.49
16/12/2025	10:28:59.441	100		60.44
			100	60.44
			100	60.44
16/12/2025	10:28:39.688	2		60.49
			2	60.49
			2	60.49
16/12/2025	10:25:10.117	160		60.49
			160	60.49
			160	60.49
16/12/2025	10:24:48.591	9		60.49
			9	60.49
			9	60.49
16/12/2025	10:21:44.092	17		60.43
			17	60.43
			17	60.43
16/12/2025	10:16:59.583	250		60.49
			250	60.49
			250	60.49
16/12/2025	10:11:32.657	7		60.49
			7	60.49
			7	60.49
16/12/2025	10:09:53.687	18		60.46
			18	60.46
			18	60.46
16/12/2025	10:04:18.441	20		60.49
			20	60.49
			20	60.49
16/12/2025	10:01:48.358	100		60.43
			100	60.43
			100	60.43
16/12/2025	10:00:37.052	42		60.39
			42	60.39
			42	60.39
16/12/2025	09:57:00.035	82		60.54
			82	60.54
			82	60.54
16/12/2025	09:55:15.781	1		60.54
			1	60.54
			1	60.54
16/12/2025	09:54:07.182	160		60.43
			160	60.43
			160	60.43
16/12/2025	09:54:06.985	420		60.43
			420	60.43
			420	60.43
16/12/2025	09:54:02.479	420		60.43
			420	60.43
			420	60.43
16/12/2025	09:53:51.071	1		60.43
			1	60.43
			1	60.43
16/12/2025	09:52:47.887	1		60.49
			1	60.49
			1	60.49
16/12/2025	09:47:55.216	14		60.39
			14	60.39
			14	60.39
16/12/2025	09:44:12.517	10		60.49
			10	60.49
			10	60.49
16/12/2025	09:40:20.599	1		60.49
			1	60.49
			1	60.49
16/12/2025	09:39:27.286	23		60.49
			23	60.49
			23	60.49
16/12/2025	09:38:44.903	124		60.49
			124	60.49
			124	60.49
16/12/2025	09:38:09.186	2		60.49
			2	60.49
			2	60.49
16/12/2025	09:37:45.080	160		60.49
			160	60.49
			160	60.49
16/12/2025	09:37:40.760	2		60.49
			2	60.49
			2	60.49
16/12/2025	09:37:11.522	5		60.49
			5	60.49
			5	60.49
16/12/2025	09:37:07.601	5		60.49
			5	60.49
			5	60.49
16/12/2025	09:36:30.095	1		60.49
			1	60.49
			1	60.49
16/12/2025	09:36:11.111	50		60.49
			50	60.49
			50	60.49
16/12/2025	09:35:47.909	1		60.49
			1	60.49
			1	60.49
16/12/2025	09:35:43.323	30		60.49
			30	60.49
			30	60.49
16/12/2025	09:35:14.342	16		60.49
			16	60.49
			16	60.49
16/12/2025	09:31:36.841	5		60.49
			5	60.49
			5	60.49
16/12/2025	09:31:31.082	20		60.39
			20	60.39
			20	60.39
16/12/2025	09:31:30.209	1		60.49
			1	60.49
			1	60.49
16/12/2025	09:30:30.307	80		60.49
			80	60.49
			80	60.49
16/12/2025	09:30:00.036	2		60.39
			2	60.39
			2	60.39
16/12/2025	09:29:13.505	1		60.49
			1	60.49
			1	60.49
16/12/2025	09:23:06.774	32		60.51
			32	60.51
			32	60.51
16/12/2025	09:13:18.234	400		60.59
			400	60.59
			400	60.59
16/12/2025	09:13:03.384	10		60.69
			10	60.69
			10	60.69
16/12/2025	09:07:35.690	32		60.55
			32	60.55
			32	60.55
16/12/2025	09:07:35.087	210		60.55
			210	60.55
			210	60.55
16/12/2025	09:07:28.936	500		60.55
			500	60.55
			500	60.55
16/12/2025	09:07:28.922	420		60.53
			420	60.53
			420	60.53
16/12/2025	09:07:26.963	211		60.52
			211	60.52
			211	60.52
16/12/2025	09:07:22.839	4		60.51
			4	60.51
			4	60.51
16/12/2025	09:03:37.766	1		60.31
			1	60.31
			1	60.31
16/12/2025	09:00:08.897	10		60.51
			10	60.51
			10	60.51
16/12/2025	08:55:57.532	150		60.51
			150	60.51
			150	60.51
16/12/2025	08:55:48.454	82		60.50
			82	60.50
			82	60.50
16/12/2025	08:55:45.988	6		60.50
			6	60.50
			6	60.50
16/12/2025	08:50:10.073	1		60.31
			1	60.31
			1	60.31
16/12/2025	08:40:04.879	49		60.51
			49	60.51
			49	60.51
16/12/2025	08:38:33.362	10		60.51
			10	60.51
			10	60.51
16/12/2025	08:37:26.895	114		60.51
			114	60.51
			114	60.51
16/12/2025	08:37:22.369	100		60.51
			100	60.51
			100	60.51
16/12/2025	08:37:08.496	413		60.51
			413	60.51
			413	60.51
16/12/2025	08:35:32.696	327		60.31
			327	60.31
			327	60.31
16/12/2025	08:35:19.457	30		60.51
			30	60.51
			30	60.51
16/12/2025	08:34:07.617	800		60.48
			800	60.48
			800	60.48
16/12/2025	08:33:24.194	270		60.47
			270	60.47
			270	60.47
16/12/2025	08:33:23.892	140		60.47
			140	60.47
			140	60.47
16/12/2025	08:33:23.792	140		60.47
			140	60.47
			140	60.47
16/12/2025	08:32:21.880	8		60.47
			8	60.47
			8	60.47
16/12/2025	08:26:36.639	1		60.31
			1	60.31
			1	60.31
16/12/2025	08:22:55.939	2		60.51
			2	60.51
			2	60.51
16/12/2025	08:18:31.142	3		60.31
			3	60.31
			3	60.31
16/12/2025	08:18:00.652	1		60.51
			1	60.51
			1	60.51
16/12/2025	08:13:33.803	41		60.31
			41	60.31
			16	60.31
			25	60.31
16/12/2025	08:08:33.375	120		60.51
			120	60.51
			120	60.51
16/12/2025	08:06:19.720	1		60.51
			1	60.51
			1	60.51
16/12/2025	08:06:04.546	2		60.51
			2	60.51
			2	60.51
16/12/2025	08:01:09.454	1		60.51
			1	60.51
			1	60.51
16/12/2025	08:00:14.791	1		60.31
			1	60.31
			1	60.31
16/12/2025	08:00:01.605	2		60.51
			2	60.51
			2	60.51
16/12/2025	07:48:20.011	3		60.48
			3	60.48
			3	60.48
16/12/2025	07:46:37.662	20		60.31
			20	60.31
			20	60.31
16/12/2025	07:38:26.291	100		60.24
			100	60.24
			100	60.24
16/12/2025	07:32:10.979	400		60.38
			400	60.38
			400	60.38
16/12/2025	07:31:58.562	100		60.38
			100	60.38
			100	60.38
16/12/2025	07:31:00.167	1		60.20
			1	60.20
			1	60.20
16/12/2025	07:30:23.690	136		60.39
			136	60.39
			136	60.39
16/12/2025	07:30:09.397	99		60.15
			43	60.15
			5	60.15
			2	60.15
			7	60.15
			5	60.15
			50	60.15
			10	60.15
			2	60.15
			27	60.15
			47	60.15

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: 1 496.00
Ask: 1 503.00
Volume: 76 175
-2.38%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:58:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice