Tradegate Exchange

Coca-Cola Co., The

351

324

60.75

Date	Time	Volume	Order Volume	Price
04/07/2025	21:56:44.056	67		60.75
			34	60.75
			67	60.75
			33	60.75
04/07/2025	21:56:33.026	413		60.83
			413	60.83
			413	60.83
04/07/2025	21:55:38.268	413		60.83
			413	60.83
			413	60.83
04/07/2025	21:55:37.898	327		60.99
			327	60.99
			327	60.99
04/07/2025	21:55:14.009	16		60.99
			16	60.99
			16	60.99
04/07/2025	21:54:07.225	10		60.99
			10	60.99
			10	60.99
04/07/2025	21:48:29.568	15		60.99
			15	60.99
			15	60.99
04/07/2025	21:47:57.606	8		60.99
			8	60.99
			8	60.99
04/07/2025	21:29:42.445	1		60.75
			1	60.75
			1	60.75
04/07/2025	21:21:26.341	5		60.75
			5	60.75
			5	60.75
04/07/2025	21:08:40.209	5		60.99
			5	60.99
			5	60.99
04/07/2025	20:49:53.936	39		60.99
			39	60.99
			39	60.99
04/07/2025	20:44:19.554	2		60.99
			2	60.99
			2	60.99
04/07/2025	20:40:40.627	5		60.99
			5	60.99
			5	60.99
04/07/2025	20:37:45.114	10		60.99
			10	60.99
			10	60.99
04/07/2025	20:36:51.736	10		60.99
			10	60.99
			10	60.99
04/07/2025	20:36:50.793	50		60.99
			50	60.99
			50	60.99
04/07/2025	20:29:07.105	5		60.99
			5	60.99
			5	60.99
04/07/2025	20:24:34.222	17		60.99
			17	60.99
			17	60.99
04/07/2025	20:13:54.966	1		60.99
			1	60.99
			1	60.99
04/07/2025	20:08:10.444	300		60.75
			300	60.75
			300	60.75
04/07/2025	20:03:06.562	1		60.99
			1	60.99
			1	60.99
04/07/2025	19:57:45.141	10		60.99
			10	60.99
			10	60.99
04/07/2025	19:53:50.920	25		60.75
			25	60.75
			25	60.75
04/07/2025	19:53:21.594	6		60.75
			6	60.75
			6	60.75
04/07/2025	19:46:31.562	10		60.75
			10	60.75
			10	60.75
04/07/2025	19:45:50.706	3		60.99
			3	60.99
			3	60.99
04/07/2025	19:33:55.170	1		60.75
			1	60.75
			1	60.75
04/07/2025	19:30:23.303	1		60.99
			1	60.99
			1	60.99
04/07/2025	19:29:19.416	1		60.99
			1	60.99
			1	60.99
04/07/2025	19:18:33.973	30		60.99
			30	60.99
			30	60.99
04/07/2025	19:16:07.458	5		60.99
			5	60.99
			5	60.99
04/07/2025	19:14:24.065	10		60.99
			10	60.99
			10	60.99
04/07/2025	19:13:51.322	25		60.99
			25	60.99
			25	60.99
04/07/2025	19:08:40.564	2		60.99
			2	60.99
			2	60.99
04/07/2025	18:58:38.757	50		60.99
			50	60.99
			50	60.99
04/07/2025	18:51:55.519	35		60.99
			35	60.99
			35	60.99
04/07/2025	18:49:23.199	1		60.99
			1	60.99
			1	60.99
04/07/2025	18:48:12.071	1		60.99
			1	60.99
			1	60.99
04/07/2025	18:37:53.551	1		60.99
			1	60.99
			1	60.99
04/07/2025	18:28:28.311	20		60.68
			20	60.68
			20	60.68
04/07/2025	18:25:14.847	25		60.99
			25	60.99
			25	60.99
04/07/2025	18:22:36.371	15		60.68
			15	60.68
			15	60.68
04/07/2025	18:20:17.009	1		60.99
			1	60.99
			1	60.99
04/07/2025	18:18:07.798	7		60.99
			7	60.99
			7	60.99
04/07/2025	18:15:50.948	38		60.99
			38	60.99
			38	60.99
04/07/2025	18:07:23.135	22		60.99
			22	60.99
			22	60.99
04/07/2025	18:06:31.164	8		60.99
			8	60.99
			8	60.99
04/07/2025	18:02:17.557	200		60.97
			200	60.97
			200	60.97
04/07/2025	18:01:54.851	21		60.68
			21	60.68
			21	60.68
04/07/2025	17:57:52.123	2		60.99
			2	60.99
			2	60.99
04/07/2025	17:48:58.839	819		60.95
			819	60.95
			819	60.95
04/07/2025	17:48:56.671	413		60.96
			413	60.96
			413	60.96
04/07/2025	17:46:48.236	1		60.61
			1	60.61
			1	60.61
04/07/2025	17:45:04.426	180		60.99
			180	60.99
			180	60.99
04/07/2025	17:42:25.360	37		60.61
			37	60.61
			37	60.61
04/07/2025	17:39:58.182	81		60.99
			81	60.99
			81	60.99
04/07/2025	17:31:18.024	50		60.99
			30	60.99
			20	60.99
			50	60.99
04/07/2025	17:28:32.987	200		60.74
			200	60.74
			200	60.74
04/07/2025	17:20:13.268	250		60.61
			250	60.61
			250	60.61
04/07/2025	17:20:12.625	100		60.74
			100	60.74
			100	60.74
04/07/2025	17:17:43.264	100		60.61
			100	60.61
			100	60.61
04/07/2025	17:17:15.655	100		60.74
			100	60.74
			100	60.74
04/07/2025	17:15:41.670	16		60.61
			16	60.61
			16	60.61
04/07/2025	17:09:40.206	6		60.71
			6	60.71
			6	60.71
04/07/2025	17:04:40.840	100		60.74
			100	60.74
			100	60.74
04/07/2025	17:02:14.491	57		60.74
			57	60.74
			57	60.74
04/07/2025	17:00:56.995	31		60.61
			31	60.61
			31	60.61
04/07/2025	16:58:31.498	27		60.72
			27	60.72
			27	60.72
04/07/2025	16:56:34.734	50		60.73
			50	60.73
			50	60.73
04/07/2025	16:55:10.936	6		60.73
			6	60.73
			6	60.73
04/07/2025	16:54:21.530	4		60.73
			4	60.73
			4	60.73
04/07/2025	16:53:10.585	15		60.73
			15	60.73
			15	60.73
04/07/2025	16:52:37.617	25		60.73
			25	60.73
			25	60.73
04/07/2025	16:50:41.247	5		60.71
			5	60.71
			5	60.71
04/07/2025	16:50:00.387	250		60.61
			250	60.61
			250	60.61
04/07/2025	16:49:15.915	40		60.70
			40	60.70
			40	60.70
04/07/2025	16:49:01.347	3		60.61
			3	60.61
			3	60.61
04/07/2025	16:48:23.395	2		60.70
			2	60.70
			2	60.70
04/07/2025	16:48:15.646	270		60.70
			270	60.70
			270	60.70
04/07/2025	16:46:30.397	30		60.70
			30	60.70
			30	60.70
04/07/2025	16:46:26.334	2		60.61
			2	60.61
			2	60.61
04/07/2025	16:45:58.660	250		60.61
			250	60.61
			250	60.61
04/07/2025	16:43:18.563	20		60.45
			7	60.45
			13	60.45
			20	60.45
04/07/2025	16:41:54.221	1		60.65
			1	60.65
			1	60.65
04/07/2025	16:37:55.311	2		60.65
			2	60.65
			2	60.65
04/07/2025	16:35:36.752	50		60.65
			50	60.65
			50	60.65
04/07/2025	16:34:51.065	2		60.65
			2	60.65
			2	60.65
04/07/2025	16:34:46.742	16		60.65
			16	60.65
			16	60.65
04/07/2025	16:27:50.009	100		60.67
			100	60.67
			100	60.67
04/07/2025	16:27:49.322	75		60.67
			75	60.67
			75	60.67
04/07/2025	16:23:05.378	138		60.67
			138	60.67
			138	60.67
04/07/2025	16:22:04.657	30		60.67
			30	60.67
			30	60.67
04/07/2025	16:14:08.557	2		60.67
			2	60.67
			2	60.67
04/07/2025	16:07:23.064	50		60.68
			50	60.68
			50	60.68
04/07/2025	16:03:47.976	150		60.50
			150	60.50
			150	60.50
04/07/2025	16:03:44.236	2		60.69
			2	60.69
			2	60.69
04/07/2025	16:02:34.138	2		60.60
			2	60.60
			2	60.60
04/07/2025	16:01:32.039	1		60.59
			1	60.59
			1	60.59
04/07/2025	16:00:40.111	1		60.59
			1	60.59
			1	60.59
04/07/2025	16:00:14.866	17		60.64
			17	60.64
			17	60.64
04/07/2025	16:00:01.958	1		60.64
			1	60.64
			1	60.64
04/07/2025	15:59:07.709	1		60.51
			1	60.51
			1	60.51
04/07/2025	15:57:20.707	175		60.51
			175	60.51
			175	60.51
04/07/2025	15:56:58.417	2		60.62
			2	60.62
			2	60.62
04/07/2025	15:55:30.848	5		60.62
			5	60.62
			5	60.62
04/07/2025	15:54:37.286	8		60.60
			8	60.60
			8	60.60
04/07/2025	15:53:29.719	2		60.60
			2	60.60
			2	60.60
04/07/2025	15:52:22.851	1		60.60
			1	60.60
			1	60.60
04/07/2025	15:51:37.875	250		60.51
			250	60.51
			250	60.51
04/07/2025	15:49:15.726	1 750		60.52
			1 750	60.52
			1 750	60.52
04/07/2025	15:48:11.379	2		60.46
			2	60.46
			2	60.46
04/07/2025	15:47:40.450	5		60.51
			5	60.51
			5	60.51
04/07/2025	15:43:49.710	3		60.45
			3	60.45
			3	60.45
04/07/2025	15:43:35.810	4		60.51
			4	60.51
			4	60.51
04/07/2025	15:42:13.781	10		60.51
			10	60.51
			10	60.51
04/07/2025	15:39:25.731	100		60.51
			100	60.51
			100	60.51
04/07/2025	15:38:49.904	32		60.45
			32	60.45
			32	60.45
04/07/2025	15:36:28.824	2		60.45
			2	60.45
			2	60.45
04/07/2025	15:36:08.342	2		60.45
			2	60.45
			2	60.45
04/07/2025	15:35:46.482	2		60.45
			2	60.45
			2	60.45
04/07/2025	15:35:28.160	3		60.51
			3	60.51
			3	60.51
04/07/2025	15:34:37.604	5		60.51
			5	60.51
			5	60.51
04/07/2025	15:28:36.766	170		60.51
			170	60.51
			170	60.51
04/07/2025	15:25:22.619	10		60.51
			10	60.51
			10	60.51
04/07/2025	15:21:51.582	20		60.51
			20	60.51
			20	60.51
04/07/2025	15:19:49.789	25		60.45
			25	60.45
			25	60.45
04/07/2025	15:18:26.085	10		60.51
			10	60.51
			10	60.51
04/07/2025	15:14:49.530	1		60.51
			1	60.51
			1	60.51
04/07/2025	15:05:08.661	16		60.51
			16	60.51
			16	60.51
04/07/2025	15:04:20.141	100		60.45
			100	60.45
			100	60.45
04/07/2025	15:00:55.864	5		60.51
			5	60.51
			5	60.51
04/07/2025	14:54:45.530	62		60.51
			62	60.51
			62	60.51
04/07/2025	14:54:40.908	170		60.51
			170	60.51
			170	60.51
04/07/2025	14:53:57.510	29		60.51
			29	60.51
			29	60.51
04/07/2025	14:53:30.151	8		60.51
			8	60.51
			8	60.51
04/07/2025	14:53:07.716	10		60.51
			10	60.51
			10	60.51
04/07/2025	14:51:15.190	3		60.51
			3	60.51
			3	60.51
04/07/2025	14:49:28.767	20		60.51
			20	60.51
			20	60.51
04/07/2025	14:49:07.418	1		60.47
			1	60.47
			1	60.47
04/07/2025	14:48:29.239	1		60.47
			1	60.47
			1	60.47
04/07/2025	14:48:20.345	1		60.51
			1	60.51
			1	60.51
04/07/2025	14:47:10.005	18		60.51
			18	60.51
			18	60.51
04/07/2025	14:46:38.092	3		60.51
			3	60.51
			3	60.51
04/07/2025	14:44:57.276	20		60.51
			20	60.51
			20	60.51
04/07/2025	14:39:19.826	368		60.51
			368	60.51
			368	60.51
04/07/2025	14:37:39.209	25		60.51
			25	60.51
			25	60.51
04/07/2025	14:37:00.317	20		60.51
			20	60.51
			20	60.51
04/07/2025	14:35:30.706	4		60.51
			4	60.51
			4	60.51
04/07/2025	14:32:18.355	4		60.45
			4	60.45
			4	60.45
04/07/2025	14:25:04.855	193		60.51
			193	60.51
			193	60.51
04/07/2025	14:21:17.393	4		60.51
			4	60.51
			4	60.51
04/07/2025	14:17:06.289	20		60.51
			20	60.51
			20	60.51
04/07/2025	14:15:11.133	1		60.47
			1	60.47
			1	60.47
04/07/2025	14:13:49.069	2		60.51
			2	60.51
			2	60.51
04/07/2025	14:12:58.079	10		60.47
			10	60.47
			10	60.47
04/07/2025	14:12:09.217	2		60.47
			2	60.47
			2	60.47
04/07/2025	14:03:52.247	10		60.51
			10	60.51
			10	60.51
04/07/2025	13:59:22.790	50		60.51
			50	60.51
			50	60.51
04/07/2025	13:57:53.559	420		60.51
			420	60.51
			420	60.51
04/07/2025	13:56:21.660	20		60.51
			20	60.51
			20	60.51
04/07/2025	13:55:19.258	20		60.51
			20	60.51
			20	60.51
04/07/2025	13:54:05.011	20		60.51
			20	60.51
			20	60.51
04/07/2025	13:53:23.602	20		60.51
			20	60.51
			20	60.51
04/07/2025	13:52:42.959	20		60.51
			20	60.51
			20	60.51
04/07/2025	13:51:21.756	5		60.51
			5	60.51
			5	60.51
04/07/2025	13:50:20.583	9		60.51
			9	60.51
			9	60.51
04/07/2025	13:48:50.325	10		60.51
			10	60.51
			10	60.51
04/07/2025	13:44:26.345	20		60.51
			20	60.51
			20	60.51
04/07/2025	13:40:54.014	420		60.47
			420	60.47
			420	60.47
04/07/2025	13:40:02.775	80		60.47
			80	60.47
			80	60.47
04/07/2025	13:39:05.772	100		60.47
			100	60.47
			100	60.47
04/07/2025	13:33:51.802	9		60.50
			9	60.50
			9	60.50
04/07/2025	13:33:49.718	1		60.50
			1	60.50
			1	60.50
04/07/2025	13:27:44.906	250		60.42
			250	60.42
			250	60.42
04/07/2025	13:27:29.312	250		60.41
			250	60.41
			250	60.41
04/07/2025	13:25:25.549	150		60.50
			150	60.50
			150	60.50
04/07/2025	13:23:43.047	85		60.41
			85	60.41
			85	60.41
04/07/2025	13:22:48.280	2		60.41
			2	60.41
			2	60.41
04/07/2025	13:20:59.236	225		60.44
			225	60.44
			215	60.44
			10	60.44
04/07/2025	13:17:50.402	297		60.51
			297	60.51
			34	60.51
			163	60.51
			100	60.51
04/07/2025	13:11:53.540	40		60.49
			40	60.49
			40	60.49
04/07/2025	13:07:58.126	30		60.49
			30	60.49
			30	60.49
04/07/2025	13:06:38.642	15		60.49
			15	60.49
			15	60.49
04/07/2025	13:02:35.070	8		60.48
			8	60.48
			8	60.48
04/07/2025	12:59:36.421	3		60.49
			3	60.49
			3	60.49
04/07/2025	12:58:51.170	2		60.49
			2	60.49
			2	60.49
04/07/2025	12:58:18.383	5		60.49
			5	60.49
			5	60.49
04/07/2025	12:53:11.785	2		60.47
			2	60.47
			2	60.47
04/07/2025	12:46:24.801	15		60.46
			15	60.46
			15	60.46
04/07/2025	12:42:33.450	50		60.38
			50	60.38
			15	60.38
			35	60.38
04/07/2025	12:42:14.358	50		60.47
			50	60.47
			50	60.47
04/07/2025	12:41:18.426	50		60.47
			50	60.47
			50	60.47
04/07/2025	12:40:17.099	50		60.47
			50	60.47
			50	60.47
04/07/2025	12:33:31.940	120		60.38
			120	60.38
			120	60.38
04/07/2025	12:30:08.791	25		60.45
			25	60.45
			25	60.45
04/07/2025	12:29:33.668	100		60.38
			100	60.38
			100	60.38
04/07/2025	12:24:07.795	780		60.37
			100	60.37
			24	60.37
			656	60.37
			780	60.37
04/07/2025	12:23:24.696	420		60.43
			420	60.43
			420	60.43
04/07/2025	12:22:16.149	10		60.51
			10	60.51
			10	60.51
04/07/2025	12:21:29.197	31		60.42
			31	60.42
			31	60.42
04/07/2025	12:18:31.047	15		60.50
			15	60.50
			15	60.50
04/07/2025	12:18:17.812	20		60.48
			20	60.48
			20	60.48
04/07/2025	12:17:53.256	2		60.49
			2	60.49
			2	60.49
04/07/2025	12:17:18.463	20		60.49
			20	60.49
			20	60.49
04/07/2025	12:15:23.066	5		60.41
			5	60.41
			5	60.41
04/07/2025	12:13:06.935	250		60.41
			250	60.41
			250	60.41
04/07/2025	12:08:09.424	9		60.50
			9	60.50
			9	60.50
04/07/2025	12:06:50.360	85		60.50
			85	60.50
			85	60.50
04/07/2025	12:00:35.377	400		60.43
			400	60.43
			400	60.43
04/07/2025	11:59:41.230	30		60.45
			30	60.45
			30	60.45
04/07/2025	11:56:42.092	2		60.51
			2	60.51
			2	60.51
04/07/2025	11:55:27.766	100		60.45
			100	60.45
			100	60.45
04/07/2025	11:51:18.714	12		60.45
			12	60.45
			12	60.45
04/07/2025	11:50:52.586	60		60.51
			60	60.51
			60	60.51
04/07/2025	11:50:28.767	2		60.51
			2	60.51
			2	60.51
04/07/2025	11:44:15.490	7		60.51
			7	60.51
			7	60.51
04/07/2025	11:43:49.769	420		60.51
			420	60.51
			420	60.51
04/07/2025	11:41:21.718	5		60.43
			5	60.43
			5	60.43
04/07/2025	11:41:17.071	50		60.51
			50	60.51
			50	60.51
04/07/2025	11:40:08.112	5		60.42
			5	60.42
			5	60.42
04/07/2025	11:36:30.927	2		60.51
			2	60.51
			2	60.51
04/07/2025	11:32:40.673	50		60.51
			50	60.51
			50	60.51
04/07/2025	11:32:07.635	100		60.43
			100	60.43
			100	60.43
04/07/2025	11:32:05.385	70		60.50
			50	60.50
			70	60.50
			20	60.50
04/07/2025	11:28:55.482	3		60.51
			3	60.51
			3	60.51
04/07/2025	11:28:34.229	50		60.51
			50	60.51
			50	60.51
04/07/2025	11:25:00.944	60		60.51
			60	60.51
			60	60.51
04/07/2025	11:23:13.827	50		60.51
			50	60.51
			50	60.51
04/07/2025	11:20:31.596	35		60.51
			35	60.51
			35	60.51
04/07/2025	11:19:56.504	18		60.51
			18	60.51
			18	60.51
04/07/2025	11:18:34.698	25		60.51
			25	60.51
			25	60.51
04/07/2025	11:16:39.855	412		60.51
			412	60.51
			412	60.51
04/07/2025	11:15:40.797	3		60.44
			3	60.44
			3	60.44
04/07/2025	11:15:12.913	1		60.51
			1	60.51
			1	60.51
04/07/2025	11:13:06.442	2		60.51
			2	60.51
			2	60.51
04/07/2025	11:12:46.964	67		60.51
			50	60.51
			17	60.51
			67	60.51
04/07/2025	11:12:46.355	250		60.52
			250	60.52
			250	60.52
04/07/2025	11:10:50.833	20		60.59
			20	60.59
			20	60.59
04/07/2025	11:08:26.963	10		60.61
			10	60.61
			10	60.61
04/07/2025	11:06:00.737	10		60.65
			10	60.65
			10	60.65
04/07/2025	11:04:34.152	250		60.61
			250	60.61
			250	60.61
04/07/2025	11:04:28.175	1		60.61
			1	60.61
			1	60.61
04/07/2025	11:02:02.137	10		60.59
			10	60.59
			10	60.59
04/07/2025	11:01:15.970	101		60.51
			1	60.51
			101	60.51
			100	60.51
04/07/2025	11:00:00.455	250		60.51
			250	60.51
			250	60.51
04/07/2025	10:59:41.390	105		60.51
			105	60.51
			105	60.51
04/07/2025	10:57:33.987	10		60.58
			10	60.58
			10	60.58
04/07/2025	10:56:30.883	20		60.58
			20	60.58
			20	60.58
04/07/2025	10:41:55.621	150		60.51
			150	60.51
			150	60.51
04/07/2025	10:41:28.503	5		60.57
			5	60.57
			5	60.57
04/07/2025	10:39:04.113	1		60.51
			1	60.51
			1	60.51
04/07/2025	10:22:32.716	1		60.61
			1	60.61
			1	60.61
04/07/2025	10:17:42.442	27		60.51
			27	60.51
			27	60.51
04/07/2025	10:14:45.575	10		60.63
			10	60.63
			10	60.63
04/07/2025	10:12:14.877	250		60.50
			250	60.50
			250	60.50
04/07/2025	10:12:14.425	77		60.50
			15	60.50
			77	60.50
			12	60.50
			50	60.50
04/07/2025	10:12:14.370	250		60.51
			250	60.51
			250	60.51
04/07/2025	10:12:05.956	11		60.57
			11	60.57
			11	60.57
04/07/2025	10:07:56.774	1		60.80
			1	60.80
			1	60.80
04/07/2025	10:07:04.282	10		60.72
			10	60.72
			10	60.72
04/07/2025	10:06:50.587	150		60.54
			150	60.54
			150	60.54
04/07/2025	09:59:00.525	1		60.75
			1	60.75
			1	60.75
04/07/2025	09:57:00.003	60		60.59
			60	60.59
			60	60.59
04/07/2025	09:55:36.472	3		60.53
			3	60.53
			3	60.53
04/07/2025	09:55:28.055	4		60.72
			4	60.72
			4	60.72
04/07/2025	09:53:41.381	15		60.74
			15	60.74
			15	60.74
04/07/2025	09:52:08.629	75		60.74
			75	60.74
			75	60.74
04/07/2025	09:51:06.330	8		60.58
			8	60.58
			8	60.58
04/07/2025	09:49:19.067	42		60.72
			42	60.72
			42	60.72
04/07/2025	09:48:38.491	10		60.72
			10	60.72
			10	60.72
04/07/2025	09:45:01.870	20		60.76
			20	60.76
			20	60.76
04/07/2025	09:43:17.478	15		60.80
			15	60.80
			15	60.80
04/07/2025	09:39:28.149	6		60.70
			6	60.70
			6	60.70
04/07/2025	09:34:11.921	50		60.72
			50	60.72
			50	60.72
04/07/2025	09:30:12.938	5		60.58
			5	60.58
			5	60.58
04/07/2025	09:29:07.632	10		60.72
			10	60.72
			10	60.72
04/07/2025	09:28:02.506	3		60.78
			3	60.78
			3	60.78
04/07/2025	09:27:25.002	16		60.83
			16	60.83
			16	60.83
04/07/2025	09:25:04.732	420		60.69
			420	60.69
			420	60.69
04/07/2025	09:23:58.573	16		60.79
			16	60.79
			16	60.79
04/07/2025	09:21:40.726	1		60.84
			1	60.84
			1	60.84
04/07/2025	09:20:19.772	15		60.65
			15	60.65
			15	60.65
04/07/2025	09:20:11.173	1		60.85
			1	60.85
			1	60.85
04/07/2025	09:18:05.142	1		60.85
			1	60.85
			1	60.85
04/07/2025	09:16:23.348	231		60.70
			231	60.70
			231	60.70
04/07/2025	09:15:55.203	4		60.60
			4	60.60
			4	60.60
04/07/2025	09:15:52.813	420		60.60
			420	60.60
			420	60.60
04/07/2025	09:15:35.944	823		60.90
			783	60.90
			823	60.90
			40	60.90
04/07/2025	09:12:47.002	100		60.84
			100	60.84
			100	60.84
04/07/2025	09:12:34.696	17		60.84
			5	60.84
			12	60.84
			17	60.84
04/07/2025	09:09:04.612	1		60.67
			1	60.67
			1	60.67
04/07/2025	09:07:23.772	51		60.72
			50	60.72
			1	60.72
			51	60.72
04/07/2025	09:02:44.030	7		60.58
			7	60.58
			7	60.58
04/07/2025	09:02:33.457	15		60.58
			15	60.58
			15	60.58
04/07/2025	08:58:21.279	16		60.57
			16	60.57
			16	60.57
04/07/2025	08:54:47.701	3		60.58
			3	60.58
			3	60.58
04/07/2025	08:53:45.085	1		60.58
			1	60.58
			1	60.58
04/07/2025	08:48:08.740	100		60.58
			100	60.58
			100	60.58
04/07/2025	08:40:08.829	10		60.43
			10	60.43
			10	60.43
04/07/2025	08:33:09.414	25		60.60
			25	60.60
			25	60.60
04/07/2025	08:29:37.132	4		60.43
			4	60.43
			4	60.43
04/07/2025	08:27:45.879	1		60.60
			1	60.60
			1	60.60
04/07/2025	08:21:24.972	1		60.60
			1	60.60
			1	60.60
04/07/2025	08:15:08.662	70		60.58
			70	60.58
			70	60.58
04/07/2025	08:12:41.315	10		60.58
			10	60.58
			10	60.58
04/07/2025	08:10:48.235	20		60.59
			20	60.59
			20	60.59
04/07/2025	08:05:59.541	4		60.43
			4	60.43
			4	60.43
04/07/2025	08:05:58.922	15		60.58
			15	60.58
			15	60.58
04/07/2025	08:05:58.432	2		60.58
			2	60.58
			2	60.58
04/07/2025	08:05:43.545	1		60.58
			1	60.58
			1	60.58
04/07/2025	08:05:40.629	1		60.58
			1	60.58
			1	60.58
04/07/2025	08:04:18.752	40		60.59
			40	60.59
			40	60.59
04/07/2025	08:03:02.300	5		60.60
			5	60.60
			5	60.60
04/07/2025	08:00:31.665	8		60.61
			8	60.61
			8	60.61
04/07/2025	08:00:20.402	2		60.43
			2	60.43
			2	60.43
04/07/2025	07:57:35.508	66		60.60
			66	60.60
			66	60.60
04/07/2025	07:43:46.225	40		60.37
			40	60.37
			40	60.37
04/07/2025	07:43:41.314	14		60.37
			14	60.37
			14	60.37
04/07/2025	07:43:40.300	4		60.59
			4	60.59
			4	60.59
04/07/2025	07:39:01.523	50		60.40
			50	60.40
			25	60.40
			25	60.40
04/07/2025	07:39:01.450	250		60.51
			250	60.51
			250	60.51
04/07/2025	07:39:01.055	16		60.62
			16	60.62
			16	60.62
04/07/2025	07:32:48.845	279		60.62
			10	60.62
			200	60.62
			7	60.62
			4	60.62
			4	60.62
			3	60.62
			32	60.62
			2	60.62
			16	60.62
			1	60.62
			1	60.62
			278	60.62

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: 1 748.00
Ask: 1 756.00
Volume: 57 584
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice