Tradegate Exchange

Coca-Cola Co., The

475

429

62.62

Date	Time	Volume	Order Volume	Price
09/05/2025	21:59:31.550	270		62.62
			20	62.62
			250	62.62
			270	62.62
09/05/2025	21:59:15.367	114		62.65
			110	62.65
			4	62.65
			114	62.65
09/05/2025	21:56:59.651	40		62.72
			40	62.72
			40	62.72
09/05/2025	21:56:50.469	53		62.66
			53	62.66
			53	62.66
09/05/2025	21:51:50.319	4		62.74
			4	62.74
			4	62.74
09/05/2025	21:49:41.761	3		62.73
			3	62.73
			3	62.73
09/05/2025	21:46:09.856	40		62.83
			40	62.83
			40	62.83
09/05/2025	21:45:24.731	10		62.90
			10	62.90
			10	62.90
09/05/2025	21:27:38.507	2		62.90
			2	62.90
			2	62.90
09/05/2025	21:22:10.705	35		62.91
			35	62.91
			35	62.91
09/05/2025	21:13:48.581	1 000		62.89
			1 000	62.89
			1 000	62.89
09/05/2025	21:04:37.194	30		62.91
			30	62.91
			30	62.91
09/05/2025	20:57:51.331	2		62.92
			2	62.92
			2	62.92
09/05/2025	20:55:23.313	20		62.94
			20	62.94
			20	62.94
09/05/2025	20:54:28.195	50		62.94
			50	62.94
			50	62.94
09/05/2025	20:53:19.629	441		62.92
			441	62.92
			441	62.92
09/05/2025	20:43:33.868	7		62.90
			7	62.90
			7	62.90
09/05/2025	20:43:20.363	41		62.85
			41	62.85
			41	62.85
09/05/2025	20:42:16.589	3		62.90
			3	62.90
			3	62.90
09/05/2025	20:36:52.665	1		62.88
			1	62.88
			1	62.88
09/05/2025	20:32:41.218	5		62.88
			5	62.88
			5	62.88
09/05/2025	20:31:24.640	5		62.79
			5	62.79
			5	62.79
09/05/2025	20:30:00.966	1		62.83
			1	62.83
			1	62.83
09/05/2025	20:26:14.135	14		62.85
			14	62.85
			14	62.85
09/05/2025	20:23:55.161	6		62.80
			6	62.80
			6	62.80
09/05/2025	20:21:20.648	2		62.82
			2	62.82
			2	62.82
09/05/2025	20:15:26.530	45		62.81
			45	62.81
			45	62.81
09/05/2025	20:12:25.277	1		62.77
			1	62.77
			1	62.77
09/05/2025	20:10:38.123	5		62.80
			5	62.80
			5	62.80
09/05/2025	20:05:27.923	1		62.80
			1	62.80
			1	62.80
09/05/2025	20:05:21.224	100		62.82
			100	62.82
			100	62.82
09/05/2025	20:01:21.737	10		62.86
			10	62.86
			10	62.86
09/05/2025	20:00:12.978	16		62.84
			16	62.84
			16	62.84
09/05/2025	19:59:37.627	2		62.84
			2	62.84
			2	62.84
09/05/2025	19:57:34.573	1		62.80
			1	62.80
			1	62.80
09/05/2025	19:57:28.929	1		62.80
			1	62.80
			1	62.80
09/05/2025	19:55:55.053	16		62.79
			16	62.79
			16	62.79
09/05/2025	19:55:05.527	28		62.84
			28	62.84
			28	62.84
09/05/2025	19:50:21.420	1		62.85
			1	62.85
			1	62.85
09/05/2025	19:45:38.977	983		62.80
			983	62.80
			983	62.80
09/05/2025	19:44:08.626	3		62.79
			3	62.79
			3	62.79
09/05/2025	19:44:01.078	1		62.83
			1	62.83
			1	62.83
09/05/2025	19:37:45.721	5		62.78
			5	62.78
			5	62.78
09/05/2025	19:33:52.434	1		62.77
			1	62.77
			1	62.77
09/05/2025	19:28:03.088	2		62.82
			2	62.82
			2	62.82
09/05/2025	19:18:42.067	100		62.74
			100	62.74
			100	62.74
09/05/2025	19:12:31.335	8		62.76
			8	62.76
			8	62.76
09/05/2025	19:10:42.843	5		62.72
			5	62.72
			5	62.72
09/05/2025	19:09:34.401	20		62.73
			20	62.73
			20	62.73
09/05/2025	19:08:47.477	3		62.68
			3	62.68
			3	62.68
09/05/2025	19:08:36.812	2		62.73
			2	62.73
			2	62.73
09/05/2025	19:08:04.451	854		62.67
			854	62.67
			854	62.67
09/05/2025	19:02:02.433	100		62.70
			100	62.70
			100	62.70
09/05/2025	19:01:35.845	20		62.70
			20	62.70
			20	62.70
09/05/2025	18:59:46.726	250		62.75
			250	62.75
			250	62.75
09/05/2025	18:59:38.751	30		62.74
			30	62.74
			30	62.74
09/05/2025	18:59:11.132	82		62.77
			82	62.77
			82	62.77
09/05/2025	18:57:08.574	80		62.81
			80	62.81
			80	62.81
09/05/2025	18:56:08.547	198		62.80
			198	62.80
			198	62.80
09/05/2025	18:55:32.091	20		62.82
			20	62.82
			20	62.82
09/05/2025	18:53:16.499	2		62.80
			2	62.80
			2	62.80
09/05/2025	18:52:24.777	16		62.78
			16	62.78
			16	62.78
09/05/2025	18:50:58.414	5		62.75
			5	62.75
			5	62.75
09/05/2025	18:50:56.571	25		62.76
			25	62.76
			25	62.76
09/05/2025	18:49:59.184	1		62.80
			1	62.80
			1	62.80
09/05/2025	18:49:45.776	31		62.81
			31	62.81
			31	62.81
09/05/2025	18:48:36.538	18		62.81
			18	62.81
			18	62.81
09/05/2025	18:45:09.844	60		62.80
			60	62.80
			40	62.80
			10	62.80
			10	62.80
09/05/2025	18:44:47.099	3		62.77
			3	62.77
			3	62.77
09/05/2025	18:43:58.720	5		62.83
			5	62.83
			5	62.83
09/05/2025	18:43:45.841	5		62.83
			5	62.83
			5	62.83
09/05/2025	18:39:02.632	2		62.86
			2	62.86
			2	62.86
09/05/2025	18:38:18.451	8		62.87
			8	62.87
			8	62.87
09/05/2025	18:33:19.049	30		62.85
			30	62.85
			30	62.85
09/05/2025	18:28:37.840	660		62.91
			660	62.91
			660	62.91
09/05/2025	18:24:38.665	2		62.96
			2	62.96
			2	62.96
09/05/2025	18:24:25.137	2		62.92
			2	62.92
			2	62.92
09/05/2025	18:19:20.419	4		63.02
			4	63.02
			4	63.02
09/05/2025	18:19:06.675	12		62.98
			12	62.98
			12	62.98
09/05/2025	18:16:14.774	5		62.95
			5	62.95
			5	62.95
09/05/2025	18:12:21.864	30		62.96
			30	62.96
			30	62.96
09/05/2025	18:09:08.607	1		62.99
			1	62.99
			1	62.99
09/05/2025	18:08:26.707	1		62.99
			1	62.99
			1	62.99
09/05/2025	18:07:42.932	9		62.98
			9	62.98
			9	62.98
09/05/2025	18:04:43.604	170		62.90
			170	62.90
			170	62.90
09/05/2025	18:04:42.002	5		62.92
			5	62.92
			5	62.92
09/05/2025	18:04:09.588	164		62.91
			164	62.91
			164	62.91
09/05/2025	17:59:54.885	10		63.02
			10	63.02
			10	63.02
09/05/2025	17:58:26.490	10		62.96
			10	62.96
			10	62.96
09/05/2025	17:53:08.738	4		62.98
			4	62.98
			4	62.98
09/05/2025	17:48:35.109	8		62.91
			8	62.91
			8	62.91
09/05/2025	17:47:04.704	50		62.96
			50	62.96
			50	62.96
09/05/2025	17:46:57.880	50		62.95
			50	62.95
			50	62.95
09/05/2025	17:39:34.226	100		63.01
			100	63.01
			100	63.01
09/05/2025	17:38:01.353	2		63.02
			2	63.02
			2	63.02
09/05/2025	17:33:28.500	31		62.91
			31	62.91
			31	62.91
09/05/2025	17:33:22.011	100		62.91
			100	62.91
			100	62.91
09/05/2025	17:33:12.403	100		62.92
			100	62.92
			100	62.92
09/05/2025	17:32:34.222	10		62.96
			10	62.96
			10	62.96
09/05/2025	17:23:08.852	893		62.90
			893	62.90
			893	62.90
09/05/2025	17:22:29.490	950		62.90
			950	62.90
			950	62.90
09/05/2025	17:22:17.500	1 300		62.90
			1 300	62.90
			1 300	62.90
09/05/2025	17:22:05.138	50		62.87
			50	62.87
			50	62.87
09/05/2025	17:20:21.416	1 100		62.87
			1 100	62.87
			1 100	62.87
09/05/2025	17:20:14.137	1 300		62.87
			1 300	62.87
			1 300	62.87
09/05/2025	17:19:54.390	1 300		62.87
			1 300	62.87
			1 300	62.87
09/05/2025	17:16:58.715	40		62.84
			40	62.84
			40	62.84
09/05/2025	17:15:24.678	9		62.87
			9	62.87
			9	62.87
09/05/2025	17:11:29.174	5		62.91
			5	62.91
			5	62.91
09/05/2025	17:11:03.346	75		62.90
			75	62.90
			75	62.90
09/05/2025	17:10:05.573	5		62.94
			5	62.94
			5	62.94
09/05/2025	17:08:09.148	30		62.90
			30	62.90
			30	62.90
09/05/2025	17:06:12.507	3		62.88
			3	62.88
			3	62.88
09/05/2025	17:05:41.749	2		62.88
			2	62.88
			2	62.88
09/05/2025	17:05:27.040	22		62.92
			22	62.92
			22	62.92
09/05/2025	17:03:57.699	2		62.90
			2	62.90
			2	62.90
09/05/2025	17:02:06.265	30		62.95
			30	62.95
			30	62.95
09/05/2025	17:01:35.072	20		62.94
			20	62.94
			20	62.94
09/05/2025	16:57:00.878	18		62.89
			18	62.89
			18	62.89
09/05/2025	16:52:08.370	100		62.94
			100	62.94
			100	62.94
09/05/2025	16:48:02.678	150		63.00
			150	63.00
			150	63.00
09/05/2025	16:41:46.821	47		63.01
			47	63.01
			47	63.01
09/05/2025	16:39:28.429	150		62.97
			150	62.97
			150	62.97
09/05/2025	16:39:20.971	8		63.02
			8	63.02
			8	63.02
09/05/2025	16:39:17.606	30		62.97
			30	62.97
			30	62.97
09/05/2025	16:38:56.577	80		63.00
			80	63.00
			80	63.00
09/05/2025	16:34:29.606	50		62.96
			50	62.96
			50	62.96
09/05/2025	16:26:10.653	300		63.02
			300	63.02
			300	63.02
09/05/2025	16:23:09.616	3		62.99
			3	62.99
			3	62.99
09/05/2025	16:21:45.588	1		63.00
			1	63.00
			1	63.00
09/05/2025	16:18:48.408	10		62.99
			10	62.99
			10	62.99
09/05/2025	16:18:37.059	70		62.99
			70	62.99
			70	62.99
09/05/2025	16:16:28.981	80		63.00
			80	63.00
			80	63.00
09/05/2025	16:14:52.974	100		63.04
			100	63.04
			100	63.04
09/05/2025	16:09:13.520	1		63.05
			1	63.05
			1	63.05
09/05/2025	16:07:39.519	10		63.04
			10	63.04
			10	63.04
09/05/2025	16:07:28.411	7		63.03
			7	63.03
			7	63.03
09/05/2025	16:00:19.090	3		63.05
			3	63.05
			3	63.05
09/05/2025	16:00:06.510	1		63.10
			1	63.10
			1	63.10
09/05/2025	15:57:36.974	150		63.13
			150	63.13
			150	63.13
09/05/2025	15:56:48.251	25		63.15
			25	63.15
			25	63.15
09/05/2025	15:56:42.331	35		63.16
			35	63.16
			35	63.16
09/05/2025	15:55:55.053	12		63.13
			12	63.13
			12	63.13
09/05/2025	15:55:32.478	172		63.10
			172	63.10
			172	63.10
09/05/2025	15:55:32.337	2 528		63.10
			1 300	63.10
			1 228	63.10
			2 528	63.10
09/05/2025	15:55:02.356	1 300		63.10
			1 300	63.10
			1 300	63.10
09/05/2025	15:46:29.345	4		62.99
			4	62.99
			4	62.99
09/05/2025	15:46:20.420	50		62.98
			50	62.98
			50	62.98
09/05/2025	15:45:44.765	1		63.01
			1	63.01
			1	63.01
09/05/2025	15:44:03.820	80		63.03
			80	63.03
			80	63.03
09/05/2025	15:42:49.024	158		63.02
			158	63.02
			158	63.02
09/05/2025	15:42:05.190	60		63.01
			60	63.01
			60	63.01
09/05/2025	15:39:29.753	9		63.02
			9	63.02
			9	63.02
09/05/2025	15:37:00.054	8		62.99
			8	62.99
			8	62.99
09/05/2025	15:36:45.552	4		62.88
			4	62.88
			4	62.88
09/05/2025	15:35:35.038	8		62.90
			8	62.90
			8	62.90
09/05/2025	15:34:34.991	8		62.86
			8	62.86
			8	62.86
09/05/2025	15:34:16.526	15		62.90
			15	62.90
			15	62.90
09/05/2025	15:33:29.020	60		63.00
			60	63.00
			60	63.00
09/05/2025	15:32:27.702	1		63.02
			1	63.02
			1	63.02
09/05/2025	15:30:33.356	550		63.00
			100	63.00
			47	63.00
			40	63.00
			10	63.00
			35	63.00
			160	63.00
			16	63.00
			100	63.00
			550	63.00
			5	63.00
			30	63.00
			3	63.00
			4	63.00
09/05/2025	15:30:33.250	50		63.01
			50	63.01
			50	63.01
09/05/2025	15:30:25.978	350		63.05
			350	63.05
			350	63.05
09/05/2025	15:29:59.960	132		63.10
			32	63.10
			132	63.10
			100	63.10
09/05/2025	15:29:59.632	50		63.15
			50	63.15
			50	63.15
09/05/2025	15:29:59.517	300		63.20
			300	63.20
			300	63.20
09/05/2025	15:29:59.359	240		63.21
			240	63.21
			240	63.21
09/05/2025	15:24:32.786	15		63.21
			15	63.21
			15	63.21
09/05/2025	15:22:12.137	16		63.22
			16	63.22
			16	63.22
09/05/2025	15:21:11.303	4		63.17
			4	63.17
			4	63.17
09/05/2025	15:18:44.076	15		63.16
			7	63.16
			15	63.16
			8	63.16
09/05/2025	15:16:42.135	25		63.28
			25	63.28
			25	63.28
09/05/2025	15:16:29.419	2 656		63.29
			656	63.29
			2 615	63.29
			2 000	63.29
			30	63.29
			11	63.29
09/05/2025	15:16:15.874	2 000		63.30
			2 000	63.30
			2 000	63.30
09/05/2025	15:16:15.676	2 000		63.30
			2 000	63.30
			2 000	63.30
09/05/2025	15:16:08.636	2 000		63.30
			2 000	63.30
			2 000	63.30
09/05/2025	15:15:52.817	2 000		63.30
			615	63.30
			1 385	63.30
			2 000	63.30
09/05/2025	15:15:52.601	5 469		63.30
			5 469	63.30
			3 000	63.30
			2 000	63.30
			469	63.30
09/05/2025	15:15:36.534	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:35.784	2 000		63.27
			2 000	63.27
			1 916	63.27
			84	63.27
09/05/2025	15:15:31.591	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:31.058	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:30.515	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:29.630	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:29.049	2 000		63.27
			84	63.27
			2 000	63.27
			1 916	63.27
09/05/2025	15:15:06.058	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:04.072	2 000		63.27
			2 000	63.27
			2 000	63.27
09/05/2025	15:15:03.556	4 000		63.27
			2 000	63.27
			1 682	63.27
			4 000	63.27
			318	63.27
09/05/2025	15:13:45.719	2 000		63.30
			2 000	63.30
			84	63.30
			1 916	63.30
09/05/2025	15:13:44.705	2 000		63.30
			2 000	63.30
			2 000	63.30
09/05/2025	15:13:43.095	2 000		63.30
			2 000	63.30
			2 000	63.30
09/05/2025	15:13:29.341	100		63.31
			100	63.31
			100	63.31
09/05/2025	15:13:29.241	59		63.31
			59	63.31
			59	63.31
09/05/2025	15:13:28.539	100		63.31
			100	63.31
			100	63.31
09/05/2025	15:13:28.097	320		63.31
			320	63.31
			320	63.31
09/05/2025	15:12:38.132	100		63.31
			100	63.31
			100	63.31
09/05/2025	15:12:37.685	320		63.31
			320	63.31
			320	63.31
09/05/2025	15:12:36.044	100		63.31
			100	63.31
			100	63.31
09/05/2025	15:12:35.606	320		63.31
			320	63.31
			320	63.31
09/05/2025	15:12:34.015	100		63.31
			100	63.31
			100	63.31
09/05/2025	15:12:33.509	320		63.31
			320	63.31
			320	63.31
09/05/2025	15:12:18.358	320		63.31
			320	63.31
			320	63.31
09/05/2025	15:12:17.851	75		63.31
			75	63.31
			75	63.31
09/05/2025	15:12:17.049	76		63.31
			76	63.31
			76	63.31
09/05/2025	15:12:04.494	395		63.31
			395	63.31
			75	63.31
			320	63.31
09/05/2025	15:11:56.561	70		63.31
			70	63.31
			70	63.31
09/05/2025	15:11:55.156	100		63.31
			100	63.31
			100	63.31
09/05/2025	15:11:35.476	5		63.31
			5	63.31
			5	63.31
09/05/2025	15:11:23.740	1		63.31
			1	63.31
			1	63.31
09/05/2025	15:09:46.824	50		63.39
			50	63.39
			50	63.39
09/05/2025	15:09:27.867	62		63.31
			62	63.31
			62	63.31
09/05/2025	15:09:27.066	62		63.31
			62	63.31
			62	63.31
09/05/2025	15:08:16.599	4		63.31
			4	63.31
			4	63.31
09/05/2025	15:06:54.547	10		63.39
			10	63.39
			10	63.39
09/05/2025	15:03:52.568	5		63.39
			5	63.39
			5	63.39
09/05/2025	15:00:27.992	4		63.31
			4	63.31
			4	63.31
09/05/2025	14:55:01.624	1		63.39
			1	63.39
			1	63.39
09/05/2025	14:54:06.818	1		63.39
			1	63.39
			1	63.39
09/05/2025	14:52:54.930	10		63.31
			10	63.31
			10	63.31
09/05/2025	14:50:37.196	10		63.31
			10	63.31
			10	63.31
09/05/2025	14:48:30.656	5		63.39
			5	63.39
			5	63.39
09/05/2025	14:46:35.820	16		63.39
			16	63.39
			16	63.39
09/05/2025	14:46:21.286	1		63.31
			1	63.31
			1	63.31
09/05/2025	14:44:16.593	31		63.39
			31	63.39
			31	63.39
09/05/2025	14:42:12.402	23		63.39
			23	63.39
			23	63.39
09/05/2025	14:37:17.940	17		63.31
			17	63.31
			17	63.31
09/05/2025	14:32:52.338	80		63.40
			80	63.40
			80	63.40
09/05/2025	14:29:41.661	1		63.40
			1	63.40
			1	63.40
09/05/2025	14:25:37.928	48		63.40
			48	63.40
			48	63.40
09/05/2025	14:21:39.883	15		63.31
			15	63.31
			15	63.31
09/05/2025	14:21:15.862	1		63.31
			1	63.31
			1	63.31
09/05/2025	14:20:54.181	80		63.32
			80	63.32
			80	63.32
09/05/2025	14:18:19.902	2		63.33
			2	63.33
			2	63.33
09/05/2025	14:16:49.434	1		63.40
			1	63.40
			1	63.40
09/05/2025	14:15:54.622	1		63.40
			1	63.40
			1	63.40
09/05/2025	14:12:00.323	2		63.40
			2	63.40
			2	63.40
09/05/2025	14:09:15.237	30		63.40
			30	63.40
			30	63.40
09/05/2025	14:08:30.311	95		63.40
			95	63.40
			95	63.40
09/05/2025	13:59:24.412	75		63.40
			75	63.40
			75	63.40
09/05/2025	13:58:02.791	79		63.40
			79	63.40
			79	63.40
09/05/2025	13:56:20.192	20		63.40
			20	63.40
			20	63.40
09/05/2025	13:56:07.591	94		63.40
			94	63.40
			94	63.40
09/05/2025	13:52:50.617	2		63.33
			2	63.33
			2	63.33
09/05/2025	13:46:55.381	400		63.40
			400	63.40
			400	63.40
09/05/2025	13:46:11.491	66		63.40
			66	63.40
			66	63.40
09/05/2025	13:41:55.854	80		63.40
			80	63.40
			80	63.40
09/05/2025	13:41:04.945	40		63.40
			40	63.40
			40	63.40
09/05/2025	13:36:30.450	2		63.31
			2	63.31
			2	63.31
09/05/2025	13:32:35.153	119		63.31
			119	63.31
			119	63.31
09/05/2025	13:29:06.629	20		63.40
			20	63.40
			20	63.40
09/05/2025	13:29:05.491	300		63.31
			300	63.31
			300	63.31
09/05/2025	13:28:34.670	628		63.31
			628	63.31
			628	63.31
09/05/2025	13:28:26.593	1 891		63.29
			10	63.29
			1 891	63.29
			1 881	63.29
09/05/2025	13:28:23.387	2 015		63.28
			2 000	63.28
			10	63.28
			5	63.28
			2 015	63.28
09/05/2025	13:27:16.517	2 010		63.19
			2 010	63.19
			10	63.19
			2 000	63.19
09/05/2025	13:26:47.338	400		63.31
			400	63.31
			400	63.31
09/05/2025	13:26:35.682	313		63.31
			313	63.31
			313	63.31
09/05/2025	13:26:29.435	70		63.40
			50	63.40
			70	63.40
			20	63.40
09/05/2025	13:23:27.812	350		63.32
			350	63.32
			350	63.32
09/05/2025	13:22:12.476	2		63.36
			2	63.36
			2	63.36
09/05/2025	13:21:07.182	2		63.35
			2	63.35
			2	63.35
09/05/2025	13:17:22.940	7		63.31
			7	63.31
			7	63.31
09/05/2025	13:16:40.334	3		63.34
			3	63.34
			3	63.34
09/05/2025	13:15:56.295	175		63.31
			175	63.31
			175	63.31
09/05/2025	13:15:26.311	2		63.34
			2	63.34
			2	63.34
09/05/2025	13:10:07.578	100		63.36
			100	63.36
			100	63.36
09/05/2025	13:09:12.860	100		63.33
			100	63.33
			100	63.33
09/05/2025	13:05:32.461	14		63.36
			14	63.36
			14	63.36
09/05/2025	13:04:58.358	13		63.35
			13	63.35
			13	63.35
09/05/2025	12:56:31.456	2		63.38
			2	63.38
			2	63.38
09/05/2025	12:53:07.887	27		63.33
			27	63.33
			27	63.33
09/05/2025	12:50:59.058	20		63.33
			20	63.33
			20	63.33
09/05/2025	12:47:57.678	2		63.33
			2	63.33
			2	63.33
09/05/2025	12:41:52.717	10		63.33
			10	63.33
			10	63.33
09/05/2025	12:41:42.441	25		63.38
			25	63.38
			25	63.38
09/05/2025	12:41:38.148	300		63.38
			300	63.38
			300	63.38
09/05/2025	12:39:35.020	125		63.33
			125	63.33
			125	63.33
09/05/2025	12:36:49.432	180		63.34
			180	63.34
			180	63.34
09/05/2025	12:35:50.991	3		63.34
			3	63.34
			3	63.34
09/05/2025	12:35:26.504	3		63.39
			3	63.39
			3	63.39
09/05/2025	12:34:40.231	2		63.39
			2	63.39
			2	63.39
09/05/2025	12:34:23.361	30		63.34
			30	63.34
			30	63.34
09/05/2025	12:33:34.686	10		63.41
			10	63.41
			10	63.41
09/05/2025	12:25:08.219	3		63.41
			3	63.41
			3	63.41
09/05/2025	12:23:39.164	20		63.41
			20	63.41
			20	63.41
09/05/2025	12:22:47.321	10		63.39
			10	63.39
			10	63.39
09/05/2025	12:22:26.242	15		63.33
			15	63.33
			15	63.33
09/05/2025	12:19:12.042	20		63.45
			20	63.45
			20	63.45
09/05/2025	12:15:16.580	4		63.42
			4	63.42
			4	63.42
09/05/2025	12:13:35.072	13		63.42
			13	63.42
			13	63.42
09/05/2025	12:10:05.398	3		63.44
			3	63.44
			3	63.44
09/05/2025	12:03:21.528	6		63.46
			6	63.46
			6	63.46
09/05/2025	12:03:05.116	35		63.46
			35	63.46
			35	63.46
09/05/2025	12:02:00.783	206		63.46
			206	63.46
			206	63.46
09/05/2025	12:01:49.424	31		63.46
			31	63.46
			31	63.46
09/05/2025	12:01:17.439	15		63.42
			15	63.42
			15	63.42
09/05/2025	12:00:36.466	3		63.41
			3	63.41
			3	63.41
09/05/2025	12:00:34.712	39		63.41
			39	63.41
			39	63.41
09/05/2025	11:53:25.552	30		63.33
			30	63.33
			30	63.33
09/05/2025	11:53:16.976	20		63.40
			20	63.40
			20	63.40
09/05/2025	11:52:54.977	95		63.33
			95	63.33
			95	63.33
09/05/2025	11:50:57.699	5		63.41
			5	63.41
			5	63.41
09/05/2025	11:49:26.339	14		63.39
			14	63.39
			14	63.39
09/05/2025	11:48:56.630	300		63.33
			300	63.33
			300	63.33
09/05/2025	11:47:10.139	40		63.39
			40	63.39
			40	63.39
09/05/2025	11:44:13.659	10		63.39
			10	63.39
			10	63.39
09/05/2025	11:41:42.867	3		63.33
			3	63.33
			3	63.33
09/05/2025	11:40:23.829	20		63.38
			20	63.38
			20	63.38
09/05/2025	11:39:33.900	5		63.37
			5	63.37
			5	63.37
09/05/2025	11:35:14.102	2		63.33
			2	63.33
			2	63.33
09/05/2025	11:34:54.352	50		63.33
			50	63.33
			50	63.33
09/05/2025	11:34:36.550	270		63.33
			270	63.33
			270	63.33
09/05/2025	11:34:22.135	350		63.33
			350	63.33
			350	63.33
09/05/2025	11:29:54.818	194		63.37
			194	63.37
			194	63.37
09/05/2025	11:27:47.936	80		63.35
			80	63.35
			80	63.35
09/05/2025	11:22:04.887	1		63.37
			1	63.37
			1	63.37
09/05/2025	11:15:08.999	50		63.37
			50	63.37
			50	63.37
09/05/2025	11:14:29.936	15		63.37
			15	63.37
			15	63.37
09/05/2025	11:14:19.691	15		63.38
			15	63.38
			15	63.38
09/05/2025	11:14:11.441	2		63.38
			2	63.38
			2	63.38
09/05/2025	11:11:52.753	50		63.33
			50	63.33
			50	63.33
09/05/2025	11:11:39.857	1		63.38
			1	63.38
			1	63.38

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 695.00
Ask: 1 697.00
Volume: 109 091
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice