Coca-Cola Co., The

167

156

60.37

Date Time Volume Order Volume Price
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)