Coca-Cola Co., The

474

426

60.11

       

Date Time Volume Order Volume Price
12/12/2025 21:55:34.853 750   60.11
      750 60.11
      750 60.11
12/12/2025 21:54:30.508 220   60.10
      220 60.10
      220 60.10
12/12/2025 21:54:23.142 250   60.09
      250 60.09
      250 60.09
12/12/2025 21:49:54.867 1 400   60.05
      1 400 60.05
      1 400 60.05
12/12/2025 21:32:09.317 40   60.01
      40 60.01
      40 60.01
12/12/2025 21:29:24.000 55   59.99
      55 59.99
      55 59.99
12/12/2025 21:24:00.124 600   60.00
      600 60.00
      600 60.00
12/12/2025 21:21:17.217 343   60.00
      100 60.00
      148 60.00
      343 60.00
      90 60.00
      5 60.00
12/12/2025 21:11:48.091 24   59.91
      24 59.91
      24 59.91
12/12/2025 21:10:43.214 800   59.90
      800 59.90
      800 59.90
12/12/2025 21:08:10.418 2   59.90
      2 59.90
      2 59.90
12/12/2025 21:06:30.444 20   59.80
      20 59.80
      20 59.80
12/12/2025 20:36:14.790 10   59.91
      10 59.91
      10 59.91
12/12/2025 20:33:49.397 1 050   59.82
      1 050 59.82
      1 050 59.82
12/12/2025 20:33:45.527 1 400   59.82
      1 400 59.82
      1 400 59.82
12/12/2025 20:25:11.547 34   59.80
      34 59.80
      34 59.80
12/12/2025 20:25:08.889 20   59.80
      20 59.80
      20 59.80
12/12/2025 20:19:58.950 1   59.79
      1 59.79
      1 59.79
12/12/2025 20:06:33.570 1   59.72
      1 59.72
      1 59.72
12/12/2025 20:02:09.412 1   59.67
      1 59.67
      1 59.67
12/12/2025 20:01:31.473 6   59.61
      6 59.61
      6 59.61
12/12/2025 20:00:11.387 9   59.58
      9 59.58
      9 59.58
12/12/2025 19:53:34.850 40   59.62
      40 59.62
      40 59.62
12/12/2025 19:49:49.853 2   59.58
      2 59.58
      2 59.58
12/12/2025 19:44:56.523 1   59.55
      1 59.55
      1 59.55
12/12/2025 19:41:53.617 3   59.51
      3 59.51
      3 59.51
12/12/2025 19:38:55.055 20   59.46
      20 59.46
      20 59.46
12/12/2025 19:38:10.683 1   59.48
      1 59.48
      1 59.48
12/12/2025 19:35:46.607 10   59.51
      10 59.51
      10 59.51
12/12/2025 19:32:20.599 17   59.50
      17 59.50
      17 59.50
12/12/2025 19:31:01.014 3   59.49
      3 59.49
      3 59.49
12/12/2025 19:30:27.706 9   59.54
      9 59.54
      9 59.54
12/12/2025 19:28:45.633 120   59.46
      120 59.46
      120 59.46
12/12/2025 19:24:02.847 17   59.41
      17 59.41
      17 59.41
12/12/2025 19:22:20.568 15   59.36
      15 59.36
      15 59.36
12/12/2025 19:20:20.738 100   59.39
      100 59.39
      100 59.39
12/12/2025 19:18:45.454 1   59.38
      1 59.38
      1 59.38
12/12/2025 19:18:20.690 1   59.34
      1 59.34
      1 59.34
12/12/2025 19:15:55.214 15   59.34
      15 59.34
      15 59.34
12/12/2025 19:07:32.193 10   59.37
      10 59.37
      10 59.37
12/12/2025 19:06:38.878 60   59.45
      60 59.45
      35 59.45
      25 59.45
12/12/2025 19:03:56.258 5   59.42
      5 59.42
      5 59.42
12/12/2025 18:58:59.868 26   59.41
      26 59.41
      26 59.41
12/12/2025 18:58:47.929 69   59.41
      69 59.41
      69 59.41
12/12/2025 18:57:53.673 84   59.40
      84 59.40
      84 59.40
12/12/2025 18:51:01.800 2   59.38
      2 59.38
      2 59.38
12/12/2025 18:36:57.768 20   59.49
      20 59.49
      20 59.49
12/12/2025 18:30:20.756 400   59.46
      400 59.46
      400 59.46
12/12/2025 18:29:50.505 9   59.49
      9 59.49
      9 59.49
12/12/2025 18:24:20.830 1   59.41
      1 59.41
      1 59.41
12/12/2025 18:20:15.500 9   59.48
      9 59.48
      9 59.48
12/12/2025 18:15:46.304 1   59.53
      1 59.53
      1 59.53
12/12/2025 18:04:36.763 26   59.57
      26 59.57
      26 59.57
12/12/2025 18:04:17.761 50   59.58
      50 59.58
      50 59.58
12/12/2025 17:58:43.269 20   59.57
      20 59.57
      20 59.57
12/12/2025 17:58:04.403 6   59.57
      6 59.57
      6 59.57
12/12/2025 17:56:47.232 1   59.53
      1 59.53
      1 59.53
12/12/2025 17:56:39.331 9   59.53
      9 59.53
      9 59.53
12/12/2025 17:56:22.346 1   59.56
      1 59.56
      1 59.56
12/12/2025 17:55:36.956 85   59.54
      85 59.54
      85 59.54
12/12/2025 17:50:48.230 50   59.60
      50 59.60
      50 59.60
12/12/2025 17:43:30.549 437   59.66
      437 59.66
      437 59.66
12/12/2025 17:43:17.648 400   59.65
      400 59.65
      400 59.65
12/12/2025 17:42:57.510 2   59.66
      2 59.66
      2 59.66
12/12/2025 17:42:12.238 200   59.68
      200 59.68
      200 59.68
12/12/2025 17:39:47.431 66   59.64
      66 59.64
      66 59.64
12/12/2025 17:37:21.763 1   59.67
      1 59.67
      1 59.67
12/12/2025 17:36:20.801 3   59.65
      3 59.65
      3 59.65
12/12/2025 17:33:24.945 62   59.65
      62 59.65
      62 59.65
12/12/2025 17:31:52.880 50   59.66
      50 59.66
      50 59.66
12/12/2025 17:31:50.430 25   59.70
      25 59.70
      25 59.70
12/12/2025 17:31:01.036 1 904   59.60
      587 59.60
      1 904 59.60
      1 317 59.60
12/12/2025 17:30:56.767 1 400   59.60
      1 400 59.60
      1 400 59.60
12/12/2025 17:25:19.474 45   59.62
      45 59.62
      45 59.62
12/12/2025 17:24:25.393 2   59.62
      2 59.62
      2 59.62
12/12/2025 17:20:23.507 165   59.51
      165 59.51
      165 59.51
12/12/2025 17:16:07.920 2   59.54
      2 59.54
      2 59.54
12/12/2025 17:15:21.348 17   59.53
      17 59.53
      17 59.53
12/12/2025 17:13:44.558 150   59.41
      150 59.41
      150 59.41
12/12/2025 17:12:56.724 250   59.40
      250 59.40
      250 59.40
12/12/2025 17:12:46.841 34   59.45
      34 59.45
      34 59.45
12/12/2025 17:10:35.540 1   59.49
      1 59.49
      1 59.49
12/12/2025 17:08:00.704 50   59.48
      50 59.48
      50 59.48
12/12/2025 17:07:54.095 84   59.45
      84 59.45
      84 59.45
12/12/2025 17:07:48.019 650   59.48
      650 59.48
      650 59.48
12/12/2025 17:07:44.319 250   59.48
      250 59.48
      250 59.48
12/12/2025 17:05:54.190 100   59.52
      100 59.52
      100 59.52
12/12/2025 17:01:54.347 800   59.42
      800 59.42
      800 59.42
12/12/2025 17:01:44.579 2   59.41
      2 59.41
      2 59.41
12/12/2025 17:00:15.902 8   59.40
      8 59.40
      8 59.40
12/12/2025 16:55:48.568 25   59.41
      25 59.41
      25 59.41
12/12/2025 16:54:21.181 40   59.35
      40 59.35
      40 59.35
12/12/2025 16:53:36.222 25   59.45
      25 59.45
      25 59.45
12/12/2025 16:52:37.393 20   59.48
      20 59.48
      20 59.48
12/12/2025 16:51:59.255 6   59.51
      6 59.51
      6 59.51
12/12/2025 16:51:43.837 3   59.48
      3 59.48
      3 59.48
12/12/2025 16:50:51.186 35   59.51
      35 59.51
      35 59.51
12/12/2025 16:50:35.854 20   59.50
      20 59.50
      20 59.50
12/12/2025 16:50:35.051 2   59.51
      2 59.51
      2 59.51
12/12/2025 16:48:47.403 85   59.55
      85 59.55
      85 59.55
12/12/2025 16:45:49.017 1   59.51
      1 59.51
      1 59.51
12/12/2025 16:44:24.590 1   59.51
      1 59.51
      1 59.51
12/12/2025 16:42:34.149 1   59.53
      1 59.53
      1 59.53
12/12/2025 16:42:33.622 17   59.53
      17 59.53
      17 59.53
12/12/2025 16:42:05.389 12   59.49
      12 59.49
      12 59.49
12/12/2025 16:40:00.844 34   59.57
      34 59.57
      34 59.57
12/12/2025 16:39:39.632 100   59.56
      100 59.56
      100 59.56
12/12/2025 16:39:39.593 150   59.56
      150 59.56
      150 59.56
12/12/2025 16:38:28.872 4 326   59.50
      100 59.50
      4 326 59.50
      4 226 59.50
12/12/2025 16:38:23.953 5 000   59.50
      5 000 59.50
      5 000 59.50
12/12/2025 16:37:57.960 42   59.48
      42 59.48
      42 59.48
12/12/2025 16:35:16.795 3   59.49
      3 59.49
      3 59.49
12/12/2025 16:33:03.579 17   59.49
      17 59.49
      17 59.49
12/12/2025 16:32:02.720 5 000   59.50
      5 000 59.50
      774 59.50
      4 226 59.50
12/12/2025 16:31:17.949 9 323   59.50
      1 323 59.50
      3 549 59.50
      3 000 59.50
      5 774 59.50
      5 000 59.50
12/12/2025 16:31:11.363 8 302   59.50
      5 000 59.50
      6 451 59.50
      1 000 59.50
      1 851 59.50
      1 000 59.50
      1 302 59.50
12/12/2025 16:31:04.409 6 349   59.50
      5 000 59.50
      1 349 59.50
      6 349 59.50
12/12/2025 16:30:56.089 1 400   59.50
      1 400 59.50
      1 400 59.50
12/12/2025 16:30:06.351 5   59.49
      5 59.49
      5 59.49
12/12/2025 16:29:33.936 5   59.45
      5 59.45
      5 59.45
12/12/2025 16:25:59.069 33   59.48
      33 59.48
      33 59.48
12/12/2025 16:23:51.623 3   59.44
      3 59.44
      3 59.44
12/12/2025 16:22:15.147 10   59.48
      10 59.48
      10 59.48
12/12/2025 16:22:00.673 1   59.49
      1 59.49
      1 59.49
12/12/2025 16:21:29.376 3   59.44
      3 59.44
      3 59.44
12/12/2025 16:21:25.051 1   59.49
      1 59.49
      1 59.49
12/12/2025 16:15:32.390 43   59.41
      43 59.41
      43 59.41
12/12/2025 16:14:31.902 1   59.40
      1 59.40
      1 59.40
12/12/2025 16:11:37.985 10   59.40
      10 59.40
      10 59.40
12/12/2025 16:10:40.774 11   59.45
      11 59.45
      11 59.45
12/12/2025 16:10:37.882 10   59.48
      10 59.48
      10 59.48
12/12/2025 16:10:19.602 68   59.46
      68 59.46
      68 59.46
12/12/2025 16:09:52.246 6 328   59.50
      400 59.50
      5 000 59.50
      5 928 59.50
      1 328 59.50
12/12/2025 16:09:43.646 2 708   59.50
      1 400 59.50
      1 308 59.50
      2 708 59.50
12/12/2025 16:09:34.113 1 400   59.50
      1 364 59.50
      1 400 59.50
      36 59.50
12/12/2025 16:08:01.423 20   59.48
      20 59.48
      20 59.48
12/12/2025 16:06:34.248 50   59.44
      50 59.44
      50 59.44
12/12/2025 16:00:41.299 200   59.40
      200 59.40
      200 59.40
12/12/2025 16:00:01.549 3   59.39
      3 59.39
      3 59.39
12/12/2025 15:59:48.219 36   59.35
      36 59.35
      36 59.35
12/12/2025 15:59:19.573 3   59.35
      3 59.35
      3 59.35
12/12/2025 15:58:31.463 50   59.25
      50 59.25
      50 59.25
12/12/2025 15:57:55.755 5   59.21
      5 59.21
      5 59.21
12/12/2025 15:55:37.012 100   59.26
      100 59.26
      100 59.26
12/12/2025 15:51:43.581 300   59.34
      300 59.34
      300 59.34
12/12/2025 15:49:34.708 1   59.38
      1 59.38
      1 59.38
12/12/2025 15:49:21.140 25   59.36
      25 59.36
      25 59.36
12/12/2025 15:46:37.543 1   59.36
      1 59.36
      1 59.36
12/12/2025 15:45:44.189 169   59.36
      169 59.36
      169 59.36
12/12/2025 15:45:12.476 25   59.40
      25 59.40
      25 59.40
12/12/2025 15:44:15.396 88   59.38
      88 59.38
      88 59.38
12/12/2025 15:40:10.304 135   59.29
      135 59.29
      135 59.29
12/12/2025 15:39:19.709 250   59.34
      250 59.34
      250 59.34
12/12/2025 15:38:50.088 200   59.30
      200 59.30
      200 59.30
12/12/2025 15:37:11.296 8   59.27
      8 59.27
      8 59.27
12/12/2025 15:36:57.357 591   59.22
      591 59.22
      591 59.22
12/12/2025 15:36:31.344 2   59.22
      2 59.22
      2 59.22
12/12/2025 15:36:03.220 60   59.22
      60 59.22
      60 59.22
12/12/2025 15:31:33.074 12   59.04
      12 59.04
      12 59.04
12/12/2025 15:30:48.839 68   58.88
      68 58.88
      68 58.88
12/12/2025 15:30:08.658 317   58.88
      300 58.88
      317 58.88
      17 58.88
12/12/2025 15:30:08.598 403   58.90
      403 58.90
      110 58.90
      100 58.90
      33 58.90
      60 58.90
      100 58.90
12/12/2025 15:30:07.138 197   58.91
      100 58.91
      40 58.91
      2 58.91
      197 58.91
      8 58.91
      6 58.91
      16 58.91
      25 58.91
12/12/2025 15:29:31.680 200   59.09
      200 59.09
      200 59.09
12/12/2025 15:29:31.581 18   59.10
      18 59.10
      18 59.10
12/12/2025 15:29:21.933 330   59.17
      330 59.17
      330 59.17
12/12/2025 15:27:23.767 15   59.18
      15 59.18
      15 59.18
12/12/2025 15:26:41.890 9   59.17
      9 59.17
      9 59.17
12/12/2025 15:24:51.560 35   59.15
      35 59.15
      35 59.15
12/12/2025 15:15:45.803 50   59.11
      50 59.11
      50 59.11
12/12/2025 15:15:00.414 3   59.11
      3 59.11
      3 59.11
12/12/2025 15:14:41.000 1   59.17
      1 59.17
      1 59.17
12/12/2025 15:08:26.522 40   59.11
      40 59.11
      40 59.11
12/12/2025 15:08:14.940 50   59.16
      50 59.16
      50 59.16
12/12/2025 15:06:18.665 100   59.11
      100 59.11
      100 59.11
12/12/2025 15:04:02.762 10   59.18
      10 59.18
      10 59.18
12/12/2025 15:03:16.803 51   59.18
      51 59.18
      51 59.18
12/12/2025 15:02:09.981 10   59.13
      10 59.13
      10 59.13
12/12/2025 14:57:46.237 50   59.16
      50 59.16
      50 59.16
12/12/2025 14:56:12.149 50   59.15
      50 59.15
      50 59.15
12/12/2025 14:52:19.178 10   59.17
      10 59.17
      10 59.17
12/12/2025 14:49:08.875 50   59.17
      50 59.17
      50 59.17
12/12/2025 14:46:35.804 800   59.14
      800 59.14
      800 59.14
12/12/2025 14:46:23.492 400   59.13
      400 59.13
      400 59.13
12/12/2025 14:43:53.841 1   59.13
      1 59.13
      1 59.13
12/12/2025 14:43:36.164 165   59.13
      165 59.13
      165 59.13
12/12/2025 14:42:01.502 40   59.13
      40 59.13
      40 59.13
12/12/2025 14:39:50.431 30   59.15
      30 59.15
      30 59.15
12/12/2025 14:36:25.276 60   59.10
      60 59.10
      60 59.10
12/12/2025 14:28:13.699 2   59.17
      2 59.17
      2 59.17
12/12/2025 14:25:16.819 370   59.16
      370 59.16
      370 59.16
12/12/2025 14:25:04.715 430   59.16
      430 59.16
      430 59.16
12/12/2025 14:21:30.266 100   59.13
      100 59.13
      100 59.13
12/12/2025 14:19:23.680 5   59.12
      5 59.12
      5 59.12
12/12/2025 14:19:07.899 1   59.11
      1 59.11
      1 59.11
12/12/2025 14:13:27.198 40   59.10
      40 59.10
      40 59.10
12/12/2025 14:13:26.676 430   59.10
      430 59.10
      430 59.10
12/12/2025 14:13:21.813 430   59.10
      430 59.10
      430 59.10
12/12/2025 14:09:46.597 18   59.16
      18 59.16
      18 59.16
12/12/2025 14:08:13.353 20   59.16
      20 59.16
      20 59.16
12/12/2025 14:08:04.618 50   59.16
      50 59.16
      50 59.16
12/12/2025 14:03:19.673 5   59.16
      5 59.16
      5 59.16
12/12/2025 14:02:43.492 4   59.19
      4 59.19
      4 59.19
12/12/2025 14:02:04.213 20   59.16
      20 59.16
      20 59.16
12/12/2025 13:56:48.812 80   59.19
      80 59.19
      80 59.19
12/12/2025 13:52:46.487 10   59.22
      10 59.22
      10 59.22
12/12/2025 13:49:03.226 18   59.20
      18 59.20
      18 59.20
12/12/2025 13:44:52.064 25   59.21
      25 59.21
      25 59.21
12/12/2025 13:41:46.765 90   59.20
      20 59.20
      90 59.20
      70 59.20
12/12/2025 13:41:09.007 430   59.20
      430 59.20
      430 59.20
12/12/2025 13:40:30.024 10   59.20
      10 59.20
      10 59.20
12/12/2025 13:39:50.968 20   59.20
      20 59.20
      20 59.20
12/12/2025 13:35:39.723 20   59.13
      20 59.13
      20 59.13
12/12/2025 13:35:03.566 17   59.17
      17 59.17
      17 59.17
12/12/2025 13:34:57.790 100   59.17
      100 59.17
      100 59.17
12/12/2025 13:33:37.831 170   59.17
      170 59.17
      170 59.17
12/12/2025 13:28:20.280 4   59.17
      4 59.17
      4 59.17
12/12/2025 13:28:18.094 16   59.17
      16 59.17
      16 59.17
12/12/2025 13:27:21.258 8   59.16
      8 59.16
      8 59.16
12/12/2025 13:22:56.718 9   59.16
      9 59.16
      9 59.16
12/12/2025 13:22:14.466 40   59.17
      40 59.17
      40 59.17
12/12/2025 13:16:44.382 173   59.12
      173 59.12
      173 59.12
12/12/2025 13:16:43.603 436   59.12
      427 59.12
      430 59.12
      6 59.12
      9 59.12
12/12/2025 13:15:10.107 250   59.18
      250 59.18
      250 59.18
12/12/2025 13:14:21.818 1   59.18
      1 59.18
      1 59.18
12/12/2025 13:13:30.406 30   59.17
      30 59.17
      30 59.17
12/12/2025 13:12:43.348 33   59.17
      33 59.17
      33 59.17
12/12/2025 13:07:31.287 336   59.16
      336 59.16
      336 59.16
12/12/2025 13:04:49.422 100   59.09
      100 59.09
      100 59.09
12/12/2025 13:03:14.945 100   59.15
      100 59.15
      100 59.15
12/12/2025 12:59:47.056 20   59.17
      20 59.17
      20 59.17
12/12/2025 12:56:57.743 25   59.18
      25 59.18
      25 59.18
12/12/2025 12:55:39.060 1   59.19
      1 59.19
      1 59.19
12/12/2025 12:55:35.824 14   59.14
      14 59.14
      14 59.14
12/12/2025 12:55:26.477 1   59.14
      1 59.14
      1 59.14
12/12/2025 12:54:10.348 2   59.10
      2 59.10
      2 59.10
12/12/2025 12:52:36.192 74   59.13
      74 59.13
      74 59.13
12/12/2025 12:46:42.088 10   59.22
      10 59.22
      10 59.22
12/12/2025 12:45:02.370 205   59.20
      205 59.20
      205 59.20
12/12/2025 12:45:02.230 45   59.20
      45 59.20
      45 59.20
12/12/2025 12:44:45.551 250   59.21
      250 59.21
      250 59.21
12/12/2025 12:44:00.911 3   59.21
      3 59.21
      3 59.21
12/12/2025 12:43:54.666 70   59.21
      69 59.21
      1 59.21
      70 59.21
12/12/2025 12:42:00.301 430   59.21
      430 59.21
      430 59.21
12/12/2025 12:41:53.447 2   59.21
      2 59.21
      2 59.21
12/12/2025 12:39:34.581 282   59.21
      159 59.21
      123 59.21
      282 59.21
12/12/2025 12:37:24.717 1   59.24
      1 59.24
      1 59.24
12/12/2025 12:30:19.766 25   59.25
      25 59.25
      25 59.25
12/12/2025 12:29:43.891 27   59.25
      27 59.25
      27 59.25
12/12/2025 12:28:53.218 35   59.25
      35 59.25
      35 59.25
12/12/2025 12:23:09.941 50   59.23
      50 59.23
      50 59.23
12/12/2025 12:22:02.175 30   59.23
      30 59.23
      30 59.23
12/12/2025 12:18:55.604 60   59.23
      60 59.23
      60 59.23
12/12/2025 12:17:15.799 30   59.24
      30 59.24
      30 59.24
12/12/2025 12:16:01.103 10   59.24
      10 59.24
      10 59.24
12/12/2025 12:13:48.233 30   59.23
      30 59.23
      30 59.23
12/12/2025 12:10:34.158 8   59.23
      8 59.23
      8 59.23
12/12/2025 12:10:28.801 1   59.23
      1 59.23
      1 59.23
12/12/2025 12:08:38.397 16   59.23
      16 59.23
      16 59.23
12/12/2025 12:05:58.477 1   59.24
      1 59.24
      1 59.24
12/12/2025 12:04:51.717 50   59.24
      50 59.24
      50 59.24
12/12/2025 11:55:53.355 100   59.23
      100 59.23
      100 59.23
12/12/2025 11:51:27.886 20   59.22
      20 59.22
      20 59.22
12/12/2025 11:51:22.006 1   59.22
      1 59.22
      1 59.22
12/12/2025 11:50:57.435 10   59.22
      10 59.22
      10 59.22
12/12/2025 11:49:22.369 20   59.22
      20 59.22
      20 59.22
12/12/2025 11:46:04.433 30   59.19
      30 59.19
      30 59.19
12/12/2025 11:44:49.796 10   59.23
      10 59.23
      10 59.23
12/12/2025 11:44:05.022 100   59.20
      100 59.20
      100 59.20
12/12/2025 11:42:09.754 52   59.22
      52 59.22
      52 59.22
12/12/2025 11:42:01.268 3   59.18
      3 59.18
      3 59.18
12/12/2025 11:41:41.047 1   59.22
      1 59.22
      1 59.22
12/12/2025 11:40:54.761 37   59.18
      37 59.18
      37 59.18
12/12/2025 11:40:48.712 10   59.22
      10 59.22
      10 59.22
12/12/2025 11:40:32.426 430   59.20
      430 59.20
      430 59.20
12/12/2025 11:40:21.185 140   59.24
      140 59.24
      140 59.24
12/12/2025 11:40:19.137 430   59.25
      430 59.25
      430 59.25
12/12/2025 11:40:14.052 430   59.23
      430 59.23
      430 59.23
12/12/2025 11:38:01.886 7   59.23
      7 59.23
      7 59.23
12/12/2025 11:33:55.757 50   59.21
      50 59.21
      50 59.21
12/12/2025 11:28:17.902 182   59.16
      182 59.16
      182 59.16
12/12/2025 11:27:19.870 1   59.13
      1 59.13
      1 59.13
12/12/2025 11:26:19.766 170   59.13
      170 59.13
      170 59.13
12/12/2025 11:25:10.586 15   59.12
      15 59.12
      15 59.12
12/12/2025 11:22:10.921 5   59.12
      5 59.12
      5 59.12
12/12/2025 11:20:09.638 8   59.12
      8 59.12
      8 59.12
12/12/2025 11:17:29.982 400   59.12
      400 59.12
      400 59.12
12/12/2025 11:13:34.082 4   59.10
      4 59.10
      4 59.10
12/12/2025 11:13:29.889 4   59.04
      4 59.04
      4 59.04
12/12/2025 11:07:27.429 4   59.08
      4 59.08
      4 59.08
12/12/2025 11:07:14.682 23   59.09
      23 59.09
      23 59.09
12/12/2025 11:07:07.261 3   59.09
      3 59.09
      3 59.09
12/12/2025 11:03:18.193 400   59.05
      400 59.05
      400 59.05
12/12/2025 11:03:10.018 400   59.05
      400 59.05
      400 59.05
12/12/2025 11:02:54.473 30   59.05
      30 59.05
      30 59.05
12/12/2025 10:56:27.450 1   59.07
      1 59.07
      1 59.07
12/12/2025 10:55:14.907 8   59.04
      8 59.04
      8 59.04
12/12/2025 10:55:00.464 5   59.08
      5 59.08
      5 59.08
12/12/2025 10:54:26.404 15   59.08
      15 59.08
      15 59.08
12/12/2025 10:53:42.010 200   59.07
      200 59.07
      200 59.07
12/12/2025 10:52:10.954 300   59.08
      300 59.08
      300 59.08
12/12/2025 10:46:28.939 50   59.07
      50 59.07
      50 59.07
12/12/2025 10:43:46.776 50   59.07
      50 59.07
      50 59.07
12/12/2025 10:41:28.882 14   59.06
      14 59.06
      14 59.06
12/12/2025 10:34:21.324 20   59.04
      20 59.04
      20 59.04
12/12/2025 10:33:17.058 20   59.09
      20 59.09
      20 59.09
12/12/2025 10:31:57.947 20   59.09
      20 59.09
      20 59.09
12/12/2025 10:31:39.510 50   59.09
      50 59.09
      50 59.09
12/12/2025 10:31:07.621 1   59.09
      1 59.09
      1 59.09
12/12/2025 10:29:50.773 17   59.09
      2 59.09
      17 59.09
      15 59.09
12/12/2025 10:28:58.019 400   59.09
      400 59.09
      400 59.09
12/12/2025 10:28:25.912 230   59.10
      230 59.10
      230 59.10
12/12/2025 10:27:45.214 430   59.10
      430 59.10
      430 59.10
12/12/2025 10:27:31.185 200   59.10
      200 59.10
      200 59.10
12/12/2025 10:24:59.447 40   59.09
      40 59.09
      40 59.09
12/12/2025 10:24:40.999 50   59.09
      50 59.09
      50 59.09
12/12/2025 10:19:08.567 1   59.10
      1 59.10
      1 59.10
12/12/2025 10:16:15.318 20   59.08
      20 59.08
      20 59.08
12/12/2025 10:14:01.160 1   59.09
      1 59.09
      1 59.09
12/12/2025 10:12:10.924 20   59.10
      20 59.10
      20 59.10
12/12/2025 10:11:09.472 10   59.06
      10 59.06
      10 59.06
12/12/2025 10:08:22.398 175   59.07
      175 59.07
      175 59.07

       

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)