Coca-Cola Co., The

270

247

60.74

Date Time Volume Order Volume Price
17/06/2025 15:31:46.405 90   60.74
      90 60.74
      90 60.74
17/06/2025 15:30:41.263 75   60.73
      75 60.73
      75 60.73
17/06/2025 15:30:15.290 4   60.77
      4 60.77
      4 60.77
17/06/2025 15:30:10.479 30   60.80
      30 60.80
      30 60.80
17/06/2025 15:29:41.364 20   60.78
      20 60.78
      20 60.78
17/06/2025 15:29:41.315 17   60.85
      17 60.85
      17 60.85
17/06/2025 15:29:41.203 79   60.86
      79 60.86
      79 60.86
17/06/2025 15:29:11.130 3   60.92
      3 60.92
      3 60.92
17/06/2025 15:27:01.374 1   60.95
      1 60.95
      1 60.95
17/06/2025 15:26:15.899 160   60.87
      160 60.87
      160 60.87
17/06/2025 15:25:58.837 18   60.93
      18 60.93
      18 60.93
17/06/2025 15:23:34.895 4   60.86
      4 60.86
      4 60.86
17/06/2025 15:21:51.880 2   60.93
      2 60.93
      2 60.93
17/06/2025 15:11:07.657 70   60.95
      70 60.95
      70 60.95
17/06/2025 15:10:14.603 1   60.95
      1 60.95
      1 60.95
17/06/2025 15:09:14.231 30   60.91
      30 60.91
      30 60.91
17/06/2025 15:08:08.350 1   60.91
      1 60.91
      1 60.91
17/06/2025 15:05:15.180 75   60.87
      75 60.87
      3 60.87
      72 60.87
17/06/2025 14:54:35.702 30   60.92
      30 60.92
      30 60.92
17/06/2025 14:48:52.197 9   60.90
      9 60.90
      9 60.90
17/06/2025 14:46:38.471 5   60.89
      5 60.89
      5 60.89
17/06/2025 14:41:43.422 10   60.99
      10 60.99
      10 60.99
17/06/2025 14:30:04.446 410   60.89
      410 60.89
      410 60.89
17/06/2025 14:30:03.918 10   60.89
      10 60.89
      10 60.89
17/06/2025 14:30:01.876 206   60.90
      40 60.90
      206 60.90
      50 60.90
      100 60.90
      16 60.90
17/06/2025 14:27:33.507 1   60.97
      1 60.97
      1 60.97
17/06/2025 14:25:41.845 20   60.97
      20 60.97
      20 60.97
17/06/2025 14:25:25.126 40   60.97
      40 60.97
      40 60.97
17/06/2025 14:22:56.399 1   60.96
      1 60.96
      1 60.96
17/06/2025 14:21:51.438 9   60.96
      9 60.96
      9 60.96
17/06/2025 14:20:37.358 30   60.93
      30 60.93
      30 60.93
17/06/2025 14:10:28.400 50   60.95
      50 60.95
      50 60.95
17/06/2025 14:09:12.789 3   60.94
      3 60.94
      3 60.94
17/06/2025 14:08:44.991 66   60.99
      66 60.99
      66 60.99
17/06/2025 14:08:34.851 17   60.98
      17 60.98
      17 60.98
17/06/2025 14:06:17.144 6   60.97
      6 60.97
      6 60.97
17/06/2025 14:05:13.455 100   60.97
      100 60.97
      100 60.97
17/06/2025 13:56:46.783 2   60.98
      2 60.98
      2 60.98
17/06/2025 13:55:31.745 2   60.98
      2 60.98
      2 60.98
17/06/2025 13:54:54.277 35   60.99
      35 60.99
      35 60.99
17/06/2025 13:43:17.745 5   60.92
      5 60.92
      5 60.92
17/06/2025 13:41:16.877 10   60.97
      10 60.97
      10 60.97
17/06/2025 13:40:08.771 32   60.97
      32 60.97
      32 60.97
17/06/2025 13:39:51.612 10   60.97
      10 60.97
      10 60.97
17/06/2025 13:37:20.708 3   60.96
      3 60.96
      3 60.96
17/06/2025 13:25:45.470 10   60.93
      10 60.93
      10 60.93
17/06/2025 13:24:57.132 35   60.91
      35 60.91
      35 60.91
17/06/2025 13:24:32.698 2   60.91
      2 60.91
      2 60.91
17/06/2025 13:19:24.689 15   60.93
      15 60.93
      15 60.93
17/06/2025 13:19:08.602 42   60.91
      42 60.91
      42 60.91
17/06/2025 13:17:29.514 100   60.94
      100 60.94
      100 60.94
17/06/2025 13:17:17.861 50   60.94
      50 60.94
      50 60.94
17/06/2025 13:17:14.011 4   60.94
      4 60.94
      4 60.94
17/06/2025 13:11:33.643 30   60.91
      30 60.91
      30 60.91
17/06/2025 13:10:51.799 10   60.95
      10 60.95
      10 60.95
17/06/2025 13:07:18.182 200   60.95
      200 60.95
      200 60.95
17/06/2025 13:06:15.416 40   60.95
      40 60.95
      40 60.95
17/06/2025 13:02:48.662 80   60.91
      80 60.91
      80 60.91
17/06/2025 13:02:23.334 50   60.94
      50 60.94
      50 60.94
17/06/2025 12:57:17.058 220   60.91
      220 60.91
      220 60.91
17/06/2025 12:55:43.248 30   60.96
      30 60.96
      30 60.96
17/06/2025 12:54:39.895 10   60.95
      10 60.95
      10 60.95
17/06/2025 12:53:34.700 175   60.91
      175 60.91
      175 60.91
17/06/2025 12:52:03.335 10   60.95
      10 60.95
      10 60.95
17/06/2025 12:49:38.357 1   60.95
      1 60.95
      1 60.95
17/06/2025 12:49:07.665 1   60.95
      1 60.95
      1 60.95
17/06/2025 12:48:19.462 1   60.91
      1 60.91
      1 60.91
17/06/2025 12:48:01.851 1   60.95
      1 60.95
      1 60.95
17/06/2025 12:46:16.664 13   60.95
      13 60.95
      13 60.95
17/06/2025 12:40:36.495 1   60.91
      1 60.91
      1 60.91
17/06/2025 12:34:43.084 2   61.00
      2 61.00
      2 61.00
17/06/2025 12:34:39.554 12   60.93
      12 60.93
      12 60.93
17/06/2025 12:33:17.177 1   61.00
      1 61.00
      1 61.00
17/06/2025 12:33:01.716 100   61.00
      100 61.00
      100 61.00
17/06/2025 12:27:37.611 18   61.00
      18 61.00
      18 61.00
17/06/2025 12:23:37.097 20   61.00
      20 61.00
      20 61.00
17/06/2025 12:19:50.352 40   60.99
      40 60.99
      40 60.99
17/06/2025 12:19:13.506 33   61.00
      33 61.00
      33 61.00
17/06/2025 12:17:27.860 3   60.95
      3 60.95
      3 60.95
17/06/2025 12:17:17.740 1   61.01
      1 61.01
      1 61.01
17/06/2025 12:15:39.020 150   61.00
      150 61.00
      150 61.00
17/06/2025 12:13:31.362 10   60.99
      10 60.99
      10 60.99
17/06/2025 12:09:39.665 100   60.97
      100 60.97
      100 60.97
17/06/2025 12:09:00.998 25   61.02
      20 61.02
      5 61.02
      25 61.02
17/06/2025 12:06:45.343 400   61.00
      400 61.00
      400 61.00
17/06/2025 12:02:43.221 1   60.99
      1 60.99
      1 60.99
17/06/2025 12:01:22.021 164   60.94
      164 60.94
      159 60.94
      5 60.94
17/06/2025 11:58:59.978 410   61.00
      410 61.00
      410 61.00
17/06/2025 11:58:59.816 19   61.00
      19 61.00
      19 61.00
17/06/2025 11:58:17.323 1   60.98
      1 60.98
      1 60.98
17/06/2025 11:53:26.353 1   60.95
      1 60.95
      1 60.95
17/06/2025 11:52:37.254 20   61.01
      20 61.01
      20 61.01
17/06/2025 11:50:53.381 400   61.00
      400 61.00
      400 61.00
17/06/2025 11:48:22.632 50   61.03
      50 61.03
      50 61.03
17/06/2025 11:47:16.260 100   61.03
      100 61.03
      100 61.03
17/06/2025 11:46:16.757 25   60.97
      25 60.97
      25 60.97
17/06/2025 11:46:14.769 89   61.04
      89 61.04
      89 61.04
17/06/2025 11:44:05.887 1   61.05
      1 61.05
      1 61.05
17/06/2025 11:42:15.230 3   60.99
      3 60.99
      3 60.99
17/06/2025 11:42:06.420 100   61.06
      100 61.06
      100 61.06
17/06/2025 11:41:58.560 15   60.99
      15 60.99
      15 60.99
17/06/2025 11:41:41.618 17   61.05
      17 61.05
      17 61.05
17/06/2025 11:40:51.251 8   61.00
      8 61.00
      8 61.00
17/06/2025 11:39:22.510 70   60.99
      70 60.99
      70 60.99
17/06/2025 11:36:37.834 37   61.00
      37 61.00
      37 61.00
17/06/2025 11:35:50.529 2   61.07
      2 61.07
      2 61.07
17/06/2025 11:35:48.935 100   60.98
      100 60.98
      100 60.98
17/06/2025 11:30:30.705 4   61.06
      4 61.06
      4 61.06
17/06/2025 11:29:57.530 25   61.06
      25 61.06
      25 61.06
17/06/2025 11:29:31.647 50   61.05
      50 61.05
      50 61.05
17/06/2025 11:28:36.219 1   60.98
      1 60.98
      1 60.98
17/06/2025 11:24:56.570 5   61.07
      5 61.07
      5 61.07
17/06/2025 11:24:46.989 100   60.98
      100 60.98
      100 60.98
17/06/2025 11:22:42.156 30   61.07
      30 61.07
      30 61.07
17/06/2025 11:21:18.915 20   60.97
      15 60.97
      20 60.97
      5 60.97
17/06/2025 11:16:02.782 10   61.05
      10 61.05
      10 61.05
17/06/2025 11:12:42.705 60   60.97
      60 60.97
      60 60.97
17/06/2025 11:10:54.348 80   61.05
      80 61.05
      80 61.05
17/06/2025 11:07:43.171 104   60.96
      104 60.96
      100 60.96
      4 60.96
17/06/2025 11:03:39.639 175   61.01
      175 61.01
      175 61.01
17/06/2025 11:03:18.887 8   61.07
      8 61.07
      8 61.07
17/06/2025 10:59:36.209 5   61.11
      5 61.11
      5 61.11
17/06/2025 10:57:12.712 17   61.11
      17 61.11
      17 61.11
17/06/2025 10:55:13.065 9   61.09
      9 61.09
      9 61.09
17/06/2025 10:54:28.503 14   61.09
      14 61.09
      14 61.09
17/06/2025 10:52:45.297 15   61.03
      15 61.03
      15 61.03
17/06/2025 10:52:01.056 160   61.10
      160 61.10
      160 61.10
17/06/2025 10:45:58.775 17   61.04
      17 61.04
      17 61.04
17/06/2025 10:42:31.695 2   61.04
      2 61.04
      2 61.04
17/06/2025 10:42:11.378 100   61.10
      100 61.10
      100 61.10
17/06/2025 10:40:45.001 1   61.03
      1 61.03
      1 61.03
17/06/2025 10:37:38.650 50   61.04
      50 61.04
      50 61.04
17/06/2025 10:36:49.172 33   61.11
      33 61.11
      33 61.11
17/06/2025 10:31:38.090 2   61.12
      2 61.12
      2 61.12
17/06/2025 10:31:21.583 303   61.06
      303 61.06
      303 61.06
17/06/2025 10:29:43.873 12   61.13
      12 61.13
      12 61.13
17/06/2025 10:28:02.569 7   61.09
      7 61.09
      7 61.09
17/06/2025 10:24:24.918 15   61.13
      15 61.13
      15 61.13
17/06/2025 10:20:40.678 45   61.06
      5 61.06
      45 61.06
      40 61.06
17/06/2025 10:19:13.868 17   61.10
      17 61.10
      17 61.10
17/06/2025 10:15:51.454 50   61.13
      50 61.13
      50 61.13
17/06/2025 10:10:40.593 20   61.14
      20 61.14
      20 61.14
17/06/2025 10:10:12.103 400   61.09
      400 61.09
      400 61.09
17/06/2025 10:03:35.318 80   61.08
      80 61.08
      80 61.08
17/06/2025 10:01:20.403 16   61.09
      16 61.09
      16 61.09
17/06/2025 10:00:08.869 32   61.00
      32 61.00
      32 61.00
17/06/2025 09:57:29.038 33   61.03
      33 61.03
      33 61.03
17/06/2025 09:57:17.242 9   60.94
      9 60.94
      9 60.94
17/06/2025 09:54:31.810 50   61.01
      50 61.01
      50 61.01
17/06/2025 09:53:47.428 5   60.91
      5 60.91
      5 60.91
17/06/2025 09:51:26.099 10   60.98
      10 60.98
      10 60.98
17/06/2025 09:50:51.957 1   60.98
      1 60.98
      1 60.98
17/06/2025 09:50:43.477 10   61.00
      10 61.00
      10 61.00
17/06/2025 09:49:22.867 10   60.92
      10 60.92
      10 60.92
17/06/2025 09:45:50.076 125   60.93
      125 60.93
      125 60.93
17/06/2025 09:42:39.378 50   61.01
      50 61.01
      50 61.01
17/06/2025 09:42:29.906 5   60.93
      5 60.93
      5 60.93
17/06/2025 09:37:35.068 164   61.02
      164 61.02
      164 61.02
17/06/2025 09:35:45.768 20   60.93
      20 60.93
      20 60.93
17/06/2025 09:34:18.308 5   60.93
      5 60.93
      5 60.93
17/06/2025 09:32:39.859 12   61.02
      12 61.02
      12 61.02
17/06/2025 09:32:13.563 2   61.02
      2 61.02
      2 61.02
17/06/2025 09:31:09.641 9   60.93
      9 60.93
      9 60.93
17/06/2025 09:31:09.003 4   61.02
      4 61.02
      4 61.02
17/06/2025 09:31:02.052 5   61.02
      5 61.02
      5 61.02
17/06/2025 09:30:50.087 3   60.93
      3 60.93
      3 60.93
17/06/2025 09:30:18.686 2   61.03
      2 61.03
      2 61.03
17/06/2025 09:30:17.173 9   61.03
      9 61.03
      9 61.03
17/06/2025 09:26:06.481 400   60.93
      400 60.93
      400 60.93
17/06/2025 09:24:05.176 10   61.05
      10 61.05
      10 61.05
17/06/2025 09:23:38.534 22   61.05
      22 61.05
      22 61.05
17/06/2025 09:21:18.987 3   60.95
      3 60.95
      3 60.95
17/06/2025 09:20:48.042 1   61.06
      1 61.06
      1 61.06
17/06/2025 09:20:20.586 303   60.94
      303 60.94
      303 60.94
17/06/2025 09:20:00.329 213   60.94
      213 60.94
      213 60.94
17/06/2025 09:19:48.995 22   61.05
      22 61.05
      22 61.05
17/06/2025 09:15:12.852 150   61.13
      150 61.13
      150 61.13
17/06/2025 09:14:31.054 16   61.01
      16 61.01
      16 61.01
17/06/2025 09:12:36.903 10   60.99
      10 60.99
      10 60.99
17/06/2025 09:12:31.191 90   60.98
      90 60.98
      90 60.98
17/06/2025 09:12:30.486 250   60.98
      250 60.98
      250 60.98
17/06/2025 09:10:48.866 10   60.93
      10 60.93
      10 60.93
17/06/2025 09:10:42.317 400   60.93
      400 60.93
      400 60.93
17/06/2025 09:10:23.479 240   60.93
      240 60.93
      240 60.93
17/06/2025 09:08:15.417 75   60.93
      75 60.93
      75 60.93
17/06/2025 09:03:43.307 75   61.05
      75 61.05
      75 61.05
17/06/2025 09:03:38.071 10   60.93
      10 60.93
      10 60.93
17/06/2025 09:02:20.816 25   60.93
      25 60.93
      25 60.93
17/06/2025 09:00:51.852 20   61.01
      20 61.01
      20 61.01
17/06/2025 08:57:12.933 250   61.00
      250 61.00
      250 61.00
17/06/2025 08:55:25.933 40   61.02
      40 61.02
      40 61.02
17/06/2025 08:55:23.996 65   61.02
      65 61.02
      65 61.02
17/06/2025 08:49:09.114 1   61.03
      1 61.03
      1 61.03
17/06/2025 08:48:32.579 90   61.03
      90 61.03
      90 61.03
17/06/2025 08:47:49.420 23   60.93
      23 60.93
      23 60.93
17/06/2025 08:41:22.424 35   60.93
      35 60.93
      35 60.93
17/06/2025 08:40:41.892 10   61.05
      10 61.05
      10 61.05
17/06/2025 08:40:00.677 15   61.05
      15 61.05
      15 61.05
17/06/2025 08:33:46.269 50   61.05
      50 61.05
      50 61.05
17/06/2025 08:29:08.022 2   60.93
      2 60.93
      2 60.93
17/06/2025 08:27:34.863 500   61.00
      500 61.00
      303 61.00
      197 61.00
17/06/2025 08:26:06.773 40   61.01
      40 61.01
      40 61.01
17/06/2025 08:23:39.242 2   61.01
      2 61.01
      2 61.01
17/06/2025 08:23:29.928 2   61.01
      2 61.01
      2 61.01
17/06/2025 08:20:47.790 5   60.93
      5 60.93
      5 60.93
17/06/2025 08:18:55.734 65   61.06
      65 61.06
      65 61.06
17/06/2025 08:17:48.910 200   60.93
      200 60.93
      200 60.93
17/06/2025 08:17:45.647 9   61.05
      9 61.05
      9 61.05
17/06/2025 08:17:21.735 1   60.93
      1 60.93
      1 60.93
17/06/2025 08:15:27.507 17   61.00
      17 61.00
      17 61.00
17/06/2025 08:10:20.765 4   61.00
      4 61.00
      4 61.00
17/06/2025 08:06:37.038 40   61.00
      40 61.00
      40 61.00
17/06/2025 08:05:09.342 2   61.00
      2 61.00
      2 61.00
17/06/2025 08:01:58.947 87   61.00
      87 61.00
      87 61.00
17/06/2025 08:01:18.526 250   60.98
      250 60.98
      250 60.98
17/06/2025 08:00:53.247 38   60.98
      38 60.98
      38 60.98
17/06/2025 08:00:38.726 20   60.98
      20 60.98
      20 60.98
17/06/2025 08:00:32.794 1   60.86
      1 60.86
      1 60.86
17/06/2025 08:00:26.766 80   60.86
      80 60.86
      80 60.86
17/06/2025 07:52:01.719 30   60.95
      30 60.95
      30 60.95
17/06/2025 07:52:00.007 10   60.95
      10 60.95
      10 60.95
17/06/2025 07:51:59.339 63   60.95
      63 60.95
      63 60.95
17/06/2025 07:51:25.810 25   60.86
      25 60.86
      8 60.86
      17 60.86
17/06/2025 07:50:41.723 36   60.98
      36 60.98
      36 60.98
17/06/2025 07:49:16.541 10   60.98
      10 60.98
      10 60.98
17/06/2025 07:48:52.942 7   60.98
      7 60.98
      7 60.98
17/06/2025 07:48:32.442 15   60.98
      15 60.98
      15 60.98
17/06/2025 07:46:57.330 2   60.98
      2 60.98
      2 60.98
17/06/2025 07:42:22.752 20   60.97
      20 60.97
      20 60.97
17/06/2025 07:41:06.997 16   60.98
      16 60.98
      16 60.98
17/06/2025 07:38:29.509 2   60.81
      2 60.81
      2 60.81
17/06/2025 07:36:34.876 10   60.92
      10 60.92
      10 60.92
17/06/2025 07:36:28.342 10   60.97
      10 60.97
      10 60.97
17/06/2025 07:34:52.893 20   60.98
      20 60.98
      20 60.98
17/06/2025 07:32:08.319 3   60.86
      3 60.86
      3 60.86
17/06/2025 07:32:00.465 100   60.98
      100 60.98
      100 60.98
17/06/2025 07:30:56.632 1   60.81
      1 60.81
      1 60.81
17/06/2025 07:30:45.301 3   60.97
      3 60.97
      3 60.97
17/06/2025 07:30:44.596 24   60.97
      24 60.97
      24 60.97
17/06/2025 07:30:43.990 1   60.97
      1 60.97
      1 60.97
17/06/2025 07:30:43.285 2   60.97
      2 60.97
      2 60.97
17/06/2025 07:30:42.580 21   60.97
      21 60.97
      21 60.97
17/06/2025 07:30:41.899 284   60.97
      284 60.97
      284 60.97
17/06/2025 07:30:41.194 2   60.97
      2 60.97
      2 60.97
17/06/2025 07:30:40.462 15   60.97
      15 60.97
      15 60.97
17/06/2025 07:30:39.758 10   60.97
      10 60.97
      10 60.97
17/06/2025 07:30:07.951 32   60.96
      5 60.96
      4 60.96
      9 60.96
      4 60.96
      10 60.96
      1 60.96
      17 60.96
      4 60.96
      10 60.96
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)