Coca-Cola Co., The

709

562

59.79

       

Date Time Volume Order Volume Price
29/12/2025 19:19:47.735 4   59.79
      4 59.79
      4 59.79
29/12/2025 19:14:15.585 50   59.79
      50 59.79
      50 59.79
29/12/2025 19:09:10.320 100   59.79
      100 59.79
      100 59.79
29/12/2025 19:08:27.867 3   59.75
      3 59.75
      3 59.75
29/12/2025 19:07:55.864 1   59.79
      1 59.79
      1 59.79
29/12/2025 19:06:13.058 240   59.75
      240 59.75
      240 59.75
29/12/2025 19:05:22.295 180   59.76
      180 59.76
      180 59.76
29/12/2025 19:04:40.221 20   59.77
      20 59.77
      20 59.77
29/12/2025 19:03:14.308 30   59.79
      30 59.79
      30 59.79
29/12/2025 19:01:53.782 980   59.77
      980 59.77
      980 59.77
29/12/2025 19:00:25.203 908   59.75
      908 59.75
      908 59.75
29/12/2025 18:57:28.683 20   59.78
      20 59.78
      20 59.78
29/12/2025 18:56:27.789 40   59.73
      40 59.73
      40 59.73
29/12/2025 18:52:01.333 18   59.77
      18 59.77
      18 59.77
29/12/2025 18:50:00.213 30   59.71
      30 59.71
      30 59.71
29/12/2025 18:49:05.908 9   59.75
      9 59.75
      9 59.75
29/12/2025 18:48:28.752 85   59.70
      85 59.70
      85 59.70
29/12/2025 18:45:39.129 1   59.73
      1 59.73
      1 59.73
29/12/2025 18:43:35.382 25   59.73
      25 59.73
      25 59.73
29/12/2025 18:42:29.923 14   59.70
      14 59.70
      14 59.70
29/12/2025 18:41:43.988 12   59.70
      12 59.70
      12 59.70
29/12/2025 18:33:59.022 5   59.69
      5 59.69
      5 59.69
29/12/2025 18:33:22.682 5   59.69
      5 59.69
      5 59.69
29/12/2025 18:27:19.047 50   59.68
      50 59.68
      50 59.68
29/12/2025 18:25:11.275 167   59.70
      167 59.70
      167 59.70
29/12/2025 18:24:00.077 50   59.70
      50 59.70
      50 59.70
29/12/2025 18:20:48.630 100   59.70
      100 59.70
      100 59.70
29/12/2025 18:17:12.563 10   59.70
      10 59.70
      10 59.70
29/12/2025 18:16:33.023 2   59.70
      2 59.70
      2 59.70
29/12/2025 18:14:50.953 263   59.67
      263 59.67
      263 59.67
29/12/2025 18:13:30.962 2   59.72
      2 59.72
      2 59.72
29/12/2025 18:10:22.203 85   59.69
      85 59.69
      85 59.69
29/12/2025 18:09:13.349 75   59.69
      75 59.69
      75 59.69
29/12/2025 18:08:37.882 100   59.73
      100 59.73
      100 59.73
29/12/2025 18:06:02.770 10   59.72
      10 59.72
      10 59.72
29/12/2025 18:02:46.882 4   59.71
      4 59.71
      4 59.71
29/12/2025 18:00:34.707 1   59.73
      1 59.73
      1 59.73
29/12/2025 18:00:15.310 4   59.72
      4 59.72
      4 59.72
29/12/2025 17:59:39.186 4   59.72
      4 59.72
      4 59.72
29/12/2025 17:57:42.141 55   59.64
      55 59.64
      55 59.64
29/12/2025 17:57:05.148 5   59.64
      5 59.64
      5 59.64
29/12/2025 17:56:41.927 7   59.65
      7 59.65
      7 59.65
29/12/2025 17:56:33.329 20   59.69
      20 59.69
      20 59.69
29/12/2025 17:56:27.546 3   59.63
      3 59.63
      3 59.63
29/12/2025 17:56:16.074 1   59.68
      1 59.68
      1 59.68
29/12/2025 17:54:40.110 42   59.63
      42 59.63
      42 59.63
29/12/2025 17:53:11.177 100   59.69
      100 59.69
      100 59.69
29/12/2025 17:52:52.987 70   59.65
      70 59.65
      70 59.65
29/12/2025 17:52:07.292 1   59.69
      1 59.69
      1 59.69
29/12/2025 17:51:13.732 30   59.63
      30 59.63
      30 59.63
29/12/2025 17:50:35.229 49   59.63
      49 59.63
      49 59.63
29/12/2025 17:49:52.351 59   59.63
      59 59.63
      59 59.63
29/12/2025 17:49:46.000 36   59.63
      36 59.63
      36 59.63
29/12/2025 17:45:40.413 2   59.69
      2 59.69
      2 59.69
29/12/2025 17:43:52.329 112   59.64
      112 59.64
      112 59.64
29/12/2025 17:41:02.366 1   59.68
      1 59.68
      1 59.68
29/12/2025 17:40:59.147 3   59.64
      3 59.64
      3 59.64
29/12/2025 17:40:28.555 1   59.68
      1 59.68
      1 59.68
29/12/2025 17:37:25.934 15   59.72
      5 59.72
      15 59.72
      10 59.72
29/12/2025 17:35:58.579 10   59.72
      10 59.72
      10 59.72
29/12/2025 17:34:00.617 927   59.68
      927 59.68
      927 59.68
29/12/2025 17:31:15.143 90   59.74
      90 59.74
      90 59.74
29/12/2025 17:30:06.370 200   59.72
      200 59.72
      200 59.72
29/12/2025 17:29:57.821 25   59.75
      25 59.75
      25 59.75
29/12/2025 17:23:27.698 1   59.79
      1 59.79
      1 59.79
29/12/2025 17:21:29.824 34   59.75
      34 59.75
      34 59.75
29/12/2025 17:21:29.789 391   59.74
      391 59.74
      391 59.74
29/12/2025 17:21:07.121 120   59.73
      120 59.73
      120 59.73
29/12/2025 17:20:32.429 24   59.72
      24 59.72
      24 59.72
29/12/2025 17:19:46.321 1 400   59.74
      1 400 59.74
      1 400 59.74
29/12/2025 17:19:07.390 50   59.74
      50 59.74
      50 59.74
29/12/2025 17:18:42.203 7   59.71
      7 59.71
      7 59.71
29/12/2025 17:18:06.538 65   59.68
      65 59.68
      65 59.68
29/12/2025 17:16:29.671 118   59.64
      118 59.64
      118 59.64
29/12/2025 17:15:21.357 16   59.65
      16 59.65
      16 59.65
29/12/2025 17:12:27.603 3   59.67
      3 59.67
      3 59.67
29/12/2025 17:05:36.837 2   59.69
      2 59.69
      2 59.69
29/12/2025 17:04:34.323 7   59.73
      7 59.73
      7 59.73
29/12/2025 17:03:29.374 125   59.72
      125 59.72
      125 59.72
29/12/2025 17:03:01.611 16   59.73
      16 59.73
      16 59.73
29/12/2025 17:01:55.933 8   59.73
      8 59.73
      8 59.73
29/12/2025 17:01:45.610 50   59.73
      50 59.73
      50 59.73
29/12/2025 17:01:21.390 5   59.73
      5 59.73
      5 59.73
29/12/2025 16:57:56.674 13   59.70
      13 59.70
      13 59.70
29/12/2025 16:56:15.231 10   59.70
      10 59.70
      10 59.70
29/12/2025 16:55:42.244 1   59.69
      1 59.69
      1 59.69
29/12/2025 16:54:16.374 5   59.70
      5 59.70
      5 59.70
29/12/2025 16:53:49.491 3   59.68
      3 59.68
      3 59.68
29/12/2025 16:50:25.415 3   59.69
      3 59.69
      3 59.69
29/12/2025 16:49:11.268 40   59.69
      40 59.69
      40 59.69
29/12/2025 16:46:31.748 19   59.71
      19 59.71
      19 59.71
29/12/2025 16:44:34.374 65   59.74
      65 59.74
      65 59.74
29/12/2025 16:41:11.380 6   59.79
      6 59.79
      6 59.79
29/12/2025 16:40:39.182 3   59.75
      3 59.75
      3 59.75
29/12/2025 16:37:03.618 25   59.71
      25 59.71
      25 59.71
29/12/2025 16:36:27.681 6   59.69
      6 59.69
      6 59.69
29/12/2025 16:33:51.020 2   59.67
      2 59.67
      2 59.67
29/12/2025 16:33:47.180 18   59.67
      18 59.67
      18 59.67
29/12/2025 16:32:45.465 40   59.67
      40 59.67
      40 59.67
29/12/2025 16:32:18.230 10   59.67
      10 59.67
      10 59.67
29/12/2025 16:31:33.318 3   59.68
      3 59.68
      3 59.68
29/12/2025 16:28:18.746 4   59.61
      4 59.61
      4 59.61
29/12/2025 16:28:04.496 50   59.59
      50 59.59
      50 59.59
29/12/2025 16:27:50.481 20   59.61
      20 59.61
      20 59.61
29/12/2025 16:25:13.285 3   59.65
      3 59.65
      3 59.65
29/12/2025 16:25:05.954 250   59.61
      250 59.61
      250 59.61
29/12/2025 16:23:57.329 7   59.64
      7 59.64
      7 59.64
29/12/2025 16:22:47.421 10   59.65
      10 59.65
      10 59.65
29/12/2025 16:22:45.706 165   59.65
      165 59.65
      165 59.65
29/12/2025 16:22:26.178 79   59.62
      79 59.62
      79 59.62
29/12/2025 16:19:57.634 30   59.66
      30 59.66
      30 59.66
29/12/2025 16:17:27.448 83   59.69
      83 59.69
      83 59.69
29/12/2025 16:17:07.632 21   59.63
      21 59.63
      21 59.63
29/12/2025 16:16:43.582 45   59.62
      10 59.62
      35 59.62
      45 59.62
29/12/2025 16:14:51.251 114   59.70
      114 59.70
      114 59.70
29/12/2025 16:14:06.056 1   59.69
      1 59.69
      1 59.69
29/12/2025 16:14:01.196 2   59.70
      2 59.70
      2 59.70
29/12/2025 16:13:52.675 4   59.66
      4 59.66
      4 59.66
29/12/2025 16:12:58.333 3   59.66
      3 59.66
      3 59.66
29/12/2025 16:12:52.701 1   59.68
      1 59.68
      1 59.68
29/12/2025 16:10:32.438 68   59.65
      68 59.65
      68 59.65
29/12/2025 16:08:56.737 30   59.64
      30 59.64
      30 59.64
29/12/2025 16:06:47.200 60   59.59
      60 59.59
      60 59.59
29/12/2025 16:06:19.582 20   59.61
      20 59.61
      20 59.61
29/12/2025 16:05:53.210 1 000   59.56
      1 000 59.56
      1 000 59.56
29/12/2025 16:04:58.136 40   59.59
      40 59.59
      40 59.59
29/12/2025 16:03:32.988 20   59.60
      20 59.60
      20 59.60
29/12/2025 16:01:52.095 15   59.56
      15 59.56
      15 59.56
29/12/2025 16:01:10.437 1 000   59.53
      1 000 59.53
      1 000 59.53
29/12/2025 16:00:44.338 80   59.51
      80 59.51
      80 59.51
29/12/2025 16:00:43.425 12   59.51
      12 59.51
      12 59.51
29/12/2025 16:00:02.462 10   59.57
      10 59.57
      10 59.57
29/12/2025 16:00:00.941 1   59.57
      1 59.57
      1 59.57
29/12/2025 15:59:31.549 100   59.56
      100 59.56
      100 59.56
29/12/2025 15:59:30.764 5   59.60
      5 59.60
      5 59.60
29/12/2025 15:59:11.194 100   59.55
      100 59.55
      100 59.55
29/12/2025 15:59:11.143 121   59.53
      121 59.53
      1 59.53
      120 59.53
29/12/2025 15:58:29.832 1 400   59.53
      1 400 59.53
      1 400 59.53
29/12/2025 15:57:25.060 100   59.54
      100 59.54
      100 59.54
29/12/2025 15:56:28.629 25   59.50
      25 59.50
      25 59.50
29/12/2025 15:55:59.893 15   59.54
      15 59.54
      15 59.54
29/12/2025 15:55:48.186 91   59.54
      91 59.54
      91 59.54
29/12/2025 15:53:57.375 100   59.47
      100 59.47
      100 59.47
29/12/2025 15:53:46.934 200   59.52
      200 59.52
      200 59.52
29/12/2025 15:52:57.046 3   59.47
      3 59.47
      3 59.47
29/12/2025 15:52:27.263 4   59.52
      4 59.52
      4 59.52
29/12/2025 15:52:03.221 105   59.50
      105 59.50
      100 59.50
      5 59.50
29/12/2025 15:50:24.957 7   59.44
      7 59.44
      7 59.44
29/12/2025 15:50:04.744 155   59.47
      155 59.47
      155 59.47
29/12/2025 15:49:32.424 444   59.45
      444 59.45
      444 59.45
29/12/2025 15:49:02.418 26   59.47
      4 59.47
      22 59.47
      26 59.47
29/12/2025 15:48:50.268 8   59.44
      8 59.44
      8 59.44
29/12/2025 15:47:08.792 50   59.40
      50 59.40
      50 59.40
29/12/2025 15:45:45.011 1   59.39
      1 59.39
      1 59.39
29/12/2025 15:41:03.505 40   59.31
      40 59.31
      40 59.31
29/12/2025 15:38:35.956 222   59.30
      17 59.30
      8 59.30
      10 59.30
      222 59.30
      3 59.30
      3 59.30
      30 59.30
      85 59.30
      33 59.30
      33 59.30
29/12/2025 15:38:15.783 500   59.31
      500 59.31
      500 59.31
29/12/2025 15:36:35.620 35   59.33
      35 59.33
      35 59.33
29/12/2025 15:36:34.455 7   59.33
      7 59.33
      7 59.33
29/12/2025 15:36:17.033 20   59.39
      20 59.39
      20 59.39
29/12/2025 15:36:04.070 1 070   59.40
      1 070 59.40
      1 070 59.40
29/12/2025 15:35:33.899 400   59.42
      400 59.42
      400 59.42
29/12/2025 15:35:11.171 13   59.44
      13 59.44
      13 59.44
29/12/2025 15:34:05.094 400   59.41
      400 59.41
      400 59.41
29/12/2025 15:34:04.896 13   59.43
      13 59.43
      13 59.43
29/12/2025 15:33:00.596 1   59.47
      1 59.47
      1 59.47
29/12/2025 15:27:28.221 430   59.40
      430 59.40
      430 59.40
29/12/2025 15:27:13.132 169   59.42
      169 59.42
      169 59.42
29/12/2025 15:25:43.092 10   59.43
      10 59.43
      10 59.43
29/12/2025 15:25:36.696 1   59.44
      1 59.44
      1 59.44
29/12/2025 15:25:33.785 20   59.45
      20 59.45
      20 59.45
29/12/2025 15:25:12.374 10   59.47
      10 59.47
      10 59.47
29/12/2025 15:17:45.307 16   59.47
      16 59.47
      16 59.47
29/12/2025 15:17:05.336 100   59.47
      100 59.47
      100 59.47
29/12/2025 15:15:33.489 250   59.47
      250 59.47
      250 59.47
29/12/2025 15:14:14.319 17   59.49
      17 59.49
      17 59.49
29/12/2025 15:13:47.629 2   59.47
      2 59.47
      2 59.47
29/12/2025 15:11:51.233 2   59.43
      2 59.43
      2 59.43
29/12/2025 15:08:57.215 100   59.45
      100 59.45
      100 59.45
29/12/2025 15:08:53.811 50   59.49
      50 59.49
      50 59.49
29/12/2025 15:08:50.200 51   59.49
      51 59.49
      1 59.49
      50 59.49
29/12/2025 15:08:43.960 250   59.49
      250 59.49
      250 59.49
29/12/2025 15:02:37.478 50   59.49
      50 59.49
      50 59.49
29/12/2025 14:58:41.225 17   59.49
      17 59.49
      17 59.49
29/12/2025 14:58:12.758 50   59.44
      50 59.44
      50 59.44
29/12/2025 14:57:43.918 1   59.49
      1 59.49
      1 59.49
29/12/2025 14:57:15.538 55   59.44
      55 59.44
      55 59.44
29/12/2025 14:55:20.420 8   59.47
      8 59.47
      8 59.47
29/12/2025 14:54:33.091 50   59.42
      50 59.42
      50 59.42
29/12/2025 14:51:49.921 15   59.48
      15 59.48
      15 59.48
29/12/2025 14:51:31.065 7   59.48
      7 59.48
      7 59.48
29/12/2025 14:48:26.343 39   59.44
      39 59.44
      39 59.44
29/12/2025 14:47:17.514 75   59.44
      75 59.44
      75 59.44
29/12/2025 14:46:58.490 30   59.49
      30 59.49
      30 59.49
29/12/2025 14:46:54.491 3   59.49
      3 59.49
      3 59.49
29/12/2025 14:46:02.912 100   59.49
      100 59.49
      100 59.49
29/12/2025 14:45:49.663 152   59.49
      152 59.49
      152 59.49
29/12/2025 14:40:34.693 11   59.43
      11 59.43
      11 59.43
29/12/2025 14:38:19.241 1   59.49
      1 59.49
      1 59.49
29/12/2025 14:35:20.830 3   59.49
      3 59.49
      3 59.49
29/12/2025 14:30:39.112 1   59.49
      1 59.49
      1 59.49
29/12/2025 14:28:43.699 18   59.49
      18 59.49
      18 59.49
29/12/2025 14:28:29.628 3   59.46
      3 59.46
      3 59.46
29/12/2025 14:28:14.528 1   59.49
      1 59.49
      1 59.49
29/12/2025 14:27:54.604 1   59.49
      1 59.49
      1 59.49
29/12/2025 14:26:36.586 100   59.49
      100 59.49
      100 59.49
29/12/2025 14:26:30.541 80   59.49
      80 59.49
      80 59.49
29/12/2025 14:26:22.121 5   59.49
      5 59.49
      5 59.49
29/12/2025 14:23:54.794 1   59.49
      1 59.49
      1 59.49
29/12/2025 14:19:56.809 11   59.43
      11 59.43
      11 59.43
29/12/2025 14:19:12.227 30   59.49
      30 59.49
      30 59.49
29/12/2025 14:17:36.030 17   59.42
      17 59.42
      17 59.42
29/12/2025 14:17:13.314 12   59.42
      12 59.42
      12 59.42
29/12/2025 14:13:25.028 6   59.48
      6 59.48
      6 59.48
29/12/2025 14:11:12.773 16   59.49
      16 59.49
      16 59.49
29/12/2025 14:09:06.518 88   59.44
      88 59.44
      88 59.44
29/12/2025 14:08:32.872 60   59.50
      60 59.50
      60 59.50
29/12/2025 14:06:31.751 3   59.52
      3 59.52
      3 59.52
29/12/2025 14:02:06.000 2   59.46
      2 59.46
      2 59.46
29/12/2025 14:01:34.181 20   59.45
      20 59.45
      20 59.45
29/12/2025 14:00:55.466 1   59.53
      1 59.53
      1 59.53
29/12/2025 14:00:26.283 250   59.53
      250 59.53
      250 59.53
29/12/2025 13:59:41.083 2   59.54
      2 59.54
      2 59.54
29/12/2025 13:59:25.660 50   59.54
      50 59.54
      50 59.54
29/12/2025 13:58:54.567 12   59.54
      12 59.54
      12 59.54
29/12/2025 13:54:56.293 22   59.50
      22 59.50
      22 59.50
29/12/2025 13:54:31.185 2   59.50
      2 59.50
      2 59.50
29/12/2025 13:50:22.625 10   59.54
      10 59.54
      10 59.54
29/12/2025 13:47:10.903 20   59.52
      20 59.52
      20 59.52
29/12/2025 13:44:24.757 250   59.51
      250 59.51
      250 59.51
29/12/2025 13:38:50.805 10   59.52
      10 59.52
      10 59.52
29/12/2025 13:38:04.825 2   59.53
      2 59.53
      2 59.53
29/12/2025 13:36:26.337 1   59.50
      1 59.50
      1 59.50
29/12/2025 13:36:20.454 10   59.52
      10 59.52
      10 59.52
29/12/2025 13:35:29.581 2   59.52
      2 59.52
      2 59.52
29/12/2025 13:34:35.406 6   59.52
      6 59.52
      6 59.52
29/12/2025 13:33:36.820 120   59.51
      120 59.51
      120 59.51
29/12/2025 13:30:12.551 60   59.50
      60 59.50
      60 59.50
29/12/2025 13:28:52.507 7   59.50
      7 59.50
      7 59.50
29/12/2025 13:27:47.332 42   59.53
      42 59.53
      42 59.53
29/12/2025 13:27:31.465 368   59.53
      368 59.53
      368 59.53
29/12/2025 13:26:02.371 40   59.54
      40 59.54
      40 59.54
29/12/2025 13:23:13.626 15   59.49
      15 59.49
      15 59.49
29/12/2025 13:18:28.254 3   59.49
      3 59.49
      3 59.49
29/12/2025 13:18:07.199 55   59.50
      5 59.50
      50 59.50
      20 59.50
      35 59.50
29/12/2025 13:14:22.677 100   59.48
      100 59.48
      100 59.48
29/12/2025 13:13:43.440 1   59.49
      1 59.49
      1 59.49
29/12/2025 13:10:23.622 90   59.46
      90 59.46
      90 59.46
29/12/2025 13:10:15.685 50   59.45
      50 59.45
      50 59.45
29/12/2025 13:09:18.060 10   59.49
      10 59.49
      10 59.49
29/12/2025 13:07:33.729 38   59.46
      38 59.46
      38 59.46
29/12/2025 13:07:01.943 5   59.46
      5 59.46
      5 59.46
29/12/2025 12:59:04.388 20   59.53
      20 59.53
      20 59.53
29/12/2025 12:55:31.706 100   59.54
      100 59.54
      100 59.54
29/12/2025 12:55:04.245 2   59.54
      2 59.54
      2 59.54
29/12/2025 12:50:35.239 35   59.54
      35 59.54
      35 59.54
29/12/2025 12:49:59.659 2   59.53
      2 59.53
      2 59.53
29/12/2025 12:49:40.761 200   59.50
      200 59.50
      200 59.50
29/12/2025 12:49:35.980 250   59.51
      250 59.51
      250 59.51
29/12/2025 12:49:00.723 37   59.45
      37 59.45
      37 59.45
29/12/2025 12:48:11.127 10   59.45
      10 59.45
      10 59.45
29/12/2025 12:44:05.433 40   59.46
      40 59.46
      40 59.46
29/12/2025 12:43:37.570 2   59.52
      2 59.52
      2 59.52
29/12/2025 12:43:06.936 81   59.48
      81 59.48
      81 59.48
29/12/2025 12:43:03.889 25   59.52
      25 59.52
      25 59.52
29/12/2025 12:39:59.866 50   59.52
      50 59.52
      50 59.52
29/12/2025 12:37:02.668 4   59.51
      4 59.51
      4 59.51
29/12/2025 12:35:21.217 1   59.51
      1 59.51
      1 59.51
29/12/2025 12:34:29.424 17   59.53
      17 59.53
      17 59.53
29/12/2025 12:33:17.458 17   59.52
      17 59.52
      17 59.52
29/12/2025 12:31:24.736 150   59.52
      150 59.52
      150 59.52
29/12/2025 12:31:04.270 15   59.49
      15 59.49
      15 59.49
29/12/2025 12:29:11.028 9   59.52
      9 59.52
      9 59.52
29/12/2025 12:29:03.071 50   59.52
      50 59.52
      50 59.52
29/12/2025 12:27:54.207 250   59.51
      250 59.51
      250 59.51
29/12/2025 12:26:17.003 350   59.50
      350 59.50
      350 59.50
29/12/2025 12:24:34.872 25   59.52
      25 59.52
      25 59.52
29/12/2025 12:23:06.125 26   59.54
      26 59.54
      26 59.54
29/12/2025 12:21:21.458 10   59.54
      10 59.54
      10 59.54
29/12/2025 12:19:08.651 50   59.54
      50 59.54
      50 59.54
29/12/2025 12:17:56.996 100   59.54
      100 59.54
      100 59.54
29/12/2025 12:15:41.646 5   59.54
      5 59.54
      5 59.54
29/12/2025 12:13:57.890 3   59.50
      3 59.50
      3 59.50
29/12/2025 12:13:30.620 1   59.54
      1 59.54
      1 59.54
29/12/2025 12:12:51.004 17   59.54
      17 59.54
      17 59.54
29/12/2025 12:10:36.020 14   59.48
      14 59.48
      14 59.48
29/12/2025 12:09:56.940 20   59.52
      20 59.52
      20 59.52
29/12/2025 12:09:47.802 20   59.52
      20 59.52
      20 59.52
29/12/2025 12:09:26.326 1   59.52
      1 59.52
      1 59.52
29/12/2025 12:09:25.965 100   59.52
      100 59.52
      100 59.52
29/12/2025 12:08:37.334 6   59.52
      6 59.52
      6 59.52
29/12/2025 12:07:29.987 100   59.47
      100 59.47
      100 59.47
29/12/2025 12:07:18.289 2   59.47
      2 59.47
      2 59.47
29/12/2025 12:06:55.035 18   59.50
      18 59.50
      18 59.50
29/12/2025 12:06:35.819 250   59.51
      250 59.51
      250 59.51
29/12/2025 12:05:29.351 40   59.51
      40 59.51
      40 59.51
29/12/2025 12:05:15.041 1   59.53
      1 59.53
      1 59.53
29/12/2025 12:03:35.726 250   59.51
      250 59.51
      250 59.51
29/12/2025 12:00:10.810 236   59.50
      100 59.50
      50 59.50
      236 59.50
      86 59.50
29/12/2025 12:00:04.175 80   59.49
      80 59.49
      80 59.49
29/12/2025 11:58:44.271 10   59.46
      10 59.46
      10 59.46
29/12/2025 11:58:35.459 100   59.49
      100 59.49
      100 59.49
29/12/2025 11:58:25.486 1   59.46
      1 59.46
      1 59.46
29/12/2025 11:57:23.134 17   59.49
      17 59.49
      17 59.49
29/12/2025 11:57:00.652 35   59.44
      35 59.44
      35 59.44
29/12/2025 11:56:26.971 3   59.42
      3 59.42
      3 59.42
29/12/2025 11:51:36.171 25   59.47
      25 59.47
      25 59.47
29/12/2025 11:50:50.845 17   59.48
      17 59.48
      17 59.48
29/12/2025 11:50:31.795 170   59.48
      170 59.48
      170 59.48
29/12/2025 11:50:01.382 3   59.48
      3 59.48
      3 59.48
29/12/2025 11:47:04.979 5   59.49
      5 59.49
      5 59.49
29/12/2025 11:46:39.235 6   59.49
      6 59.49
      6 59.49
29/12/2025 11:46:10.128 250   59.49
      250 59.49
      250 59.49
29/12/2025 11:45:50.594 250   59.49
      250 59.49
      250 59.49
29/12/2025 11:44:03.019 45   59.40
      45 59.40
      45 59.40
29/12/2025 11:40:43.231 100   59.49
      100 59.49
      100 59.49
29/12/2025 11:40:10.397 10   59.44
      10 59.44
      10 59.44
29/12/2025 11:40:09.303 25   59.44
      25 59.44
      25 59.44
29/12/2025 11:38:30.332 15   59.44
      15 59.44
      15 59.44
29/12/2025 11:36:19.012 4   59.44
      4 59.44
      4 59.44
29/12/2025 11:35:08.565 67   59.44
      67 59.44
      67 59.44
29/12/2025 11:32:12.245 5   59.44
      5 59.44
      5 59.44
29/12/2025 11:30:33.628 8   59.44
      8 59.44
      8 59.44
29/12/2025 11:30:05.791 100   59.44
      100 59.44
      100 59.44
29/12/2025 11:28:38.164 170   59.44
      170 59.44
      170 59.44
29/12/2025 11:28:34.926 15   59.44
      15 59.44
      15 59.44
29/12/2025 11:27:54.254 17   59.44
      17 59.44
      17 59.44
29/12/2025 11:25:29.692 52   59.44
      52 59.44
      52 59.44

       

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)