Coca-Cola Co., The
- Information
- Last
- Buy
- Sell
479
381
60.41
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/06/2025 | 21:55:46.449 | 20 | 60.41 | |
| 20 | 60.41 | |||
| 20 | 60.41 | |||
| 18/06/2025 | 21:44:58.361 | 10 | 60.43 | |
| 10 | 60.43 | |||
| 10 | 60.43 | |||
| 18/06/2025 | 21:41:02.755 | 21 | 60.43 | |
| 21 | 60.43 | |||
| 21 | 60.43 | |||
| 18/06/2025 | 21:40:28.595 | 299 | 60.44 | |
| 299 | 60.44 | |||
| 299 | 60.44 | |||
| 18/06/2025 | 21:36:57.187 | 6 | 60.49 | |
| 6 | 60.49 | |||
| 6 | 60.49 | |||
| 18/06/2025 | 21:35:26.620 | 33 | 60.46 | |
| 33 | 60.46 | |||
| 33 | 60.46 | |||
| 18/06/2025 | 21:20:21.240 | 200 | 60.44 | |
| 200 | 60.44 | |||
| 200 | 60.44 | |||
| 18/06/2025 | 21:14:06.053 | 4 | 60.39 | |
| 4 | 60.39 | |||
| 4 | 60.39 | |||
| 18/06/2025 | 21:07:53.535 | 50 | 60.46 | |
| 50 | 60.46 | |||
| 50 | 60.46 | |||
| 18/06/2025 | 21:06:57.803 | 25 | 60.45 | |
| 25 | 60.45 | |||
| 25 | 60.45 | |||
| 18/06/2025 | 20:57:10.514 | 50 | 60.40 | |
| 50 | 60.40 | |||
| 50 | 60.40 | |||
| 18/06/2025 | 20:51:09.504 | 12 | 60.36 | |
| 12 | 60.36 | |||
| 12 | 60.36 | |||
| 18/06/2025 | 20:41:20.662 | 33 | 60.30 | |
| 33 | 60.30 | |||
| 33 | 60.30 | |||
| 18/06/2025 | 20:40:00.806 | 5 | 60.28 | |
| 5 | 60.28 | |||
| 5 | 60.28 | |||
| 18/06/2025 | 20:37:16.176 | 1 | 60.27 | |
| 1 | 60.27 | |||
| 1 | 60.27 | |||
| 18/06/2025 | 20:36:36.424 | 1 | 60.28 | |
| 1 | 60.28 | |||
| 1 | 60.28 | |||
| 18/06/2025 | 20:35:33.122 | 1 | 60.22 | |
| 1 | 60.22 | |||
| 1 | 60.22 | |||
| 18/06/2025 | 20:33:56.453 | 120 | 60.24 | |
| 120 | 60.24 | |||
| 120 | 60.24 | |||
| 18/06/2025 | 20:28:14.884 | 3 | 60.13 | |
| 3 | 60.13 | |||
| 3 | 60.13 | |||
| 18/06/2025 | 20:28:06.131 | 1 | 60.18 | |
| 1 | 60.18 | |||
| 1 | 60.18 | |||
| 18/06/2025 | 20:27:15.616 | 1 | 60.20 | |
| 1 | 60.20 | |||
| 1 | 60.20 | |||
| 18/06/2025 | 20:26:30.826 | 200 | 60.20 | |
| 200 | 60.20 | |||
| 15 | 60.20 | |||
| 185 | 60.20 | |||
| 18/06/2025 | 20:25:02.816 | 20 | 60.17 | |
| 20 | 60.17 | |||
| 20 | 60.17 | |||
| 18/06/2025 | 20:24:21.373 | 1 | 60.19 | |
| 1 | 60.19 | |||
| 1 | 60.19 | |||
| 18/06/2025 | 20:23:31.252 | 1 | 60.17 | |
| 1 | 60.17 | |||
| 1 | 60.17 | |||
| 18/06/2025 | 20:22:17.772 | 5 | 60.12 | |
| 5 | 60.12 | |||
| 5 | 60.12 | |||
| 18/06/2025 | 20:22:09.832 | 20 | 60.13 | |
| 20 | 60.13 | |||
| 20 | 60.13 | |||
| 18/06/2025 | 20:22:08.308 | 25 | 60.13 | |
| 25 | 60.13 | |||
| 25 | 60.13 | |||
| 18/06/2025 | 20:21:25.722 | 8 | 60.14 | |
| 8 | 60.14 | |||
| 8 | 60.14 | |||
| 18/06/2025 | 20:13:40.849 | 100 | 60.24 | |
| 100 | 60.24 | |||
| 100 | 60.24 | |||
| 18/06/2025 | 20:13:07.312 | 42 | 60.24 | |
| 42 | 60.24 | |||
| 42 | 60.24 | |||
| 18/06/2025 | 20:06:28.804 | 3 | 60.30 | |
| 3 | 60.30 | |||
| 3 | 60.30 | |||
| 18/06/2025 | 20:05:54.413 | 4 | 60.29 | |
| 4 | 60.29 | |||
| 4 | 60.29 | |||
| 18/06/2025 | 20:01:45.838 | 100 | 60.22 | |
| 25 | 60.22 | |||
| 60 | 60.22 | |||
| 100 | 60.22 | |||
| 15 | 60.22 | |||
| 18/06/2025 | 20:01:36.097 | 63 | 60.27 | |
| 63 | 60.27 | |||
| 63 | 60.27 | |||
| 18/06/2025 | 20:00:19.818 | 17 | 60.30 | |
| 17 | 60.30 | |||
| 17 | 60.30 | |||
| 18/06/2025 | 19:59:57.384 | 104 | 60.33 | |
| 104 | 60.33 | |||
| 104 | 60.33 | |||
| 18/06/2025 | 19:50:58.581 | 3 | 60.41 | |
| 3 | 60.41 | |||
| 3 | 60.41 | |||
| 18/06/2025 | 19:47:53.864 | 2 | 60.44 | |
| 2 | 60.44 | |||
| 2 | 60.44 | |||
| 18/06/2025 | 19:46:44.289 | 15 | 60.39 | |
| 15 | 60.39 | |||
| 15 | 60.39 | |||
| 18/06/2025 | 19:44:12.683 | 18 | 60.47 | |
| 18 | 60.47 | |||
| 18 | 60.47 | |||
| 18/06/2025 | 19:37:00.640 | 87 | 60.38 | |
| 87 | 60.38 | |||
| 87 | 60.38 | |||
| 18/06/2025 | 19:34:04.504 | 53 | 60.33 | |
| 53 | 60.33 | |||
| 53 | 60.33 | |||
| 18/06/2025 | 19:31:04.188 | 65 | 60.29 | |
| 65 | 60.29 | |||
| 65 | 60.29 | |||
| 18/06/2025 | 19:24:12.219 | 16 | 60.39 | |
| 16 | 60.39 | |||
| 16 | 60.39 | |||
| 18/06/2025 | 19:20:35.291 | 17 | 60.38 | |
| 17 | 60.38 | |||
| 17 | 60.38 | |||
| 18/06/2025 | 19:18:19.101 | 4 | 60.35 | |
| 4 | 60.35 | |||
| 4 | 60.35 | |||
| 18/06/2025 | 19:15:18.602 | 2 | 60.40 | |
| 2 | 60.40 | |||
| 2 | 60.40 | |||
| 18/06/2025 | 19:11:58.844 | 160 | 60.40 | |
| 160 | 60.40 | |||
| 160 | 60.40 | |||
| 18/06/2025 | 19:11:43.778 | 150 | 60.40 | |
| 150 | 60.40 | |||
| 150 | 60.40 | |||
| 18/06/2025 | 19:11:27.397 | 7 | 60.41 | |
| 7 | 60.41 | |||
| 7 | 60.41 | |||
| 18/06/2025 | 19:09:26.748 | 30 | 60.35 | |
| 30 | 60.35 | |||
| 30 | 60.35 | |||
| 18/06/2025 | 19:04:43.129 | 7 | 60.35 | |
| 7 | 60.35 | |||
| 7 | 60.35 | |||
| 18/06/2025 | 19:00:22.793 | 50 | 60.32 | |
| 50 | 60.32 | |||
| 50 | 60.32 | |||
| 18/06/2025 | 18:59:56.460 | 100 | 60.29 | |
| 100 | 60.29 | |||
| 100 | 60.29 | |||
| 18/06/2025 | 18:57:58.429 | 15 | 60.35 | |
| 15 | 60.35 | |||
| 15 | 60.35 | |||
| 18/06/2025 | 18:55:10.976 | 20 | 60.34 | |
| 20 | 60.34 | |||
| 20 | 60.34 | |||
| 18/06/2025 | 18:54:59.772 | 20 | 60.34 | |
| 20 | 60.34 | |||
| 20 | 60.34 | |||
| 18/06/2025 | 18:52:45.388 | 50 | 60.35 | |
| 50 | 60.35 | |||
| 50 | 60.35 | |||
| 18/06/2025 | 18:50:05.248 | 34 | 60.30 | |
| 34 | 60.30 | |||
| 34 | 60.30 | |||
| 18/06/2025 | 18:49:22.114 | 9 | 60.30 | |
| 9 | 60.30 | |||
| 9 | 60.30 | |||
| 18/06/2025 | 18:42:08.114 | 3 | 60.26 | |
| 3 | 60.26 | |||
| 3 | 60.26 | |||
| 18/06/2025 | 18:41:35.089 | 360 | 60.30 | |
| 360 | 60.30 | |||
| 360 | 60.30 | |||
| 18/06/2025 | 18:41:34.296 | 2 | 60.30 | |
| 2 | 60.30 | |||
| 2 | 60.30 | |||
| 18/06/2025 | 18:40:50.833 | 150 | 60.28 | |
| 150 | 60.28 | |||
| 150 | 60.28 | |||
| 18/06/2025 | 18:40:37.009 | 1 400 | 60.28 | |
| 1 400 | 60.28 | |||
| 1 400 | 60.28 | |||
| 18/06/2025 | 18:40:35.949 | 20 | 60.24 | |
| 20 | 60.24 | |||
| 20 | 60.24 | |||
| 18/06/2025 | 18:38:52.995 | 1 100 | 60.28 | |
| 1 100 | 60.28 | |||
| 1 100 | 60.28 | |||
| 18/06/2025 | 18:38:46.931 | 1 400 | 60.27 | |
| 1 400 | 60.27 | |||
| 1 400 | 60.27 | |||
| 18/06/2025 | 18:38:05.433 | 1 100 | 60.30 | |
| 1 100 | 60.30 | |||
| 1 100 | 60.30 | |||
| 18/06/2025 | 18:38:05.179 | 1 400 | 60.29 | |
| 1 400 | 60.29 | |||
| 1 400 | 60.29 | |||
| 18/06/2025 | 18:37:54.182 | 1 400 | 60.30 | |
| 1 400 | 60.30 | |||
| 1 400 | 60.30 | |||
| 18/06/2025 | 18:36:30.655 | 100 | 60.29 | |
| 100 | 60.29 | |||
| 100 | 60.29 | |||
| 18/06/2025 | 18:35:49.819 | 90 | 60.29 | |
| 90 | 60.29 | |||
| 90 | 60.29 | |||
| 18/06/2025 | 18:35:43.369 | 14 | 60.29 | |
| 14 | 60.29 | |||
| 14 | 60.29 | |||
| 18/06/2025 | 18:34:23.121 | 20 | 60.24 | |
| 20 | 60.24 | |||
| 20 | 60.24 | |||
| 18/06/2025 | 18:27:14.039 | 1 | 60.23 | |
| 1 | 60.23 | |||
| 1 | 60.23 | |||
| 18/06/2025 | 18:25:44.328 | 43 | 60.21 | |
| 43 | 60.21 | |||
| 43 | 60.21 | |||
| 18/06/2025 | 18:23:03.314 | 12 | 60.20 | |
| 12 | 60.20 | |||
| 12 | 60.20 | |||
| 18/06/2025 | 18:21:13.207 | 10 | 60.17 | |
| 10 | 60.17 | |||
| 10 | 60.17 | |||
| 18/06/2025 | 18:20:23.654 | 6 | 60.18 | |
| 6 | 60.18 | |||
| 6 | 60.18 | |||
| 18/06/2025 | 18:19:32.821 | 8 | 60.16 | |
| 8 | 60.16 | |||
| 8 | 60.16 | |||
| 18/06/2025 | 18:19:00.313 | 6 | 60.16 | |
| 6 | 60.16 | |||
| 6 | 60.16 | |||
| 18/06/2025 | 18:18:13.320 | 150 | 60.19 | |
| 150 | 60.19 | |||
| 150 | 60.19 | |||
| 18/06/2025 | 18:17:54.350 | 15 | 60.18 | |
| 15 | 60.18 | |||
| 15 | 60.18 | |||
| 18/06/2025 | 18:17:49.352 | 2 | 60.17 | |
| 2 | 60.17 | |||
| 2 | 60.17 | |||
| 18/06/2025 | 18:17:37.483 | 1 | 60.17 | |
| 1 | 60.17 | |||
| 1 | 60.17 | |||
| 18/06/2025 | 18:15:40.638 | 1 | 60.17 | |
| 1 | 60.17 | |||
| 1 | 60.17 | |||
| 18/06/2025 | 18:14:56.551 | 1 | 60.18 | |
| 1 | 60.18 | |||
| 1 | 60.18 | |||
| 18/06/2025 | 18:12:36.798 | 41 | 60.10 | |
| 41 | 60.10 | |||
| 41 | 60.10 | |||
| 18/06/2025 | 18:10:37.231 | 90 | 60.05 | |
| 90 | 60.05 | |||
| 90 | 60.05 | |||
| 18/06/2025 | 18:08:28.871 | 3 | 59.94 | |
| 3 | 59.94 | |||
| 3 | 59.94 | |||
| 18/06/2025 | 18:08:19.914 | 1 | 59.99 | |
| 1 | 59.99 | |||
| 1 | 59.99 | |||
| 18/06/2025 | 18:04:59.409 | 290 | 59.94 | |
| 290 | 59.94 | |||
| 290 | 59.94 | |||
| 18/06/2025 | 18:04:34.693 | 1 | 59.99 | |
| 1 | 59.99 | |||
| 1 | 59.99 | |||
| 18/06/2025 | 18:03:53.523 | 1 | 60.00 | |
| 1 | 60.00 | |||
| 1 | 60.00 | |||
| 18/06/2025 | 18:03:25.813 | 1 | 59.99 | |
| 1 | 59.99 | |||
| 1 | 59.99 | |||
| 18/06/2025 | 18:02:55.562 | 30 | 59.98 | |
| 30 | 59.98 | |||
| 30 | 59.98 | |||
| 18/06/2025 | 18:02:41.442 | 5 | 59.99 | |
| 5 | 59.99 | |||
| 5 | 59.99 | |||
| 18/06/2025 | 18:02:12.059 | 50 | 59.94 | |
| 24 | 59.94 | |||
| 16 | 59.94 | |||
| 50 | 59.94 | |||
| 10 | 59.94 | |||
| 18/06/2025 | 18:02:11.899 | 60 | 59.99 | |
| 60 | 59.99 | |||
| 10 | 59.99 | |||
| 25 | 59.99 | |||
| 20 | 59.99 | |||
| 5 | 59.99 | |||
| 18/06/2025 | 18:02:11.492 | 489 | 60.00 | |
| 20 | 60.00 | |||
| 3 | 60.00 | |||
| 20 | 60.00 | |||
| 15 | 60.00 | |||
| 15 | 60.00 | |||
| 1 | 60.00 | |||
| 10 | 60.00 | |||
| 75 | 60.00 | |||
| 5 | 60.00 | |||
| 8 | 60.00 | |||
| 10 | 60.00 | |||
| 50 | 60.00 | |||
| 100 | 60.00 | |||
| 2 | 60.00 | |||
| 334 | 60.00 | |||
| 40 | 60.00 | |||
| 90 | 60.00 | |||
| 50 | 60.00 | |||
| 50 | 60.00 | |||
| 45 | 60.00 | |||
| 35 | 60.00 | |||
| 18/06/2025 | 18:02:02.604 | 1 400 | 60.00 | |
| 12 | 60.00 | |||
| 50 | 60.00 | |||
| 33 | 60.00 | |||
| 35 | 60.00 | |||
| 100 | 60.00 | |||
| 10 | 60.00 | |||
| 17 | 60.00 | |||
| 3 | 60.00 | |||
| 100 | 60.00 | |||
| 40 | 60.00 | |||
| 50 | 60.00 | |||
| 50 | 60.00 | |||
| 45 | 60.00 | |||
| 100 | 60.00 | |||
| 7 | 60.00 | |||
| 8 | 60.00 | |||
| 5 | 60.00 | |||
| 5 | 60.00 | |||
| 5 | 60.00 | |||
| 100 | 60.00 | |||
| 100 | 60.00 | |||
| 1 400 | 60.00 | |||
| 20 | 60.00 | |||
| 10 | 60.00 | |||
| 6 | 60.00 | |||
| 350 | 60.00 | |||
| 42 | 60.00 | |||
| 30 | 60.00 | |||
| 20 | 60.00 | |||
| 10 | 60.00 | |||
| 25 | 60.00 | |||
| 12 | 60.00 | |||
| 18/06/2025 | 18:01:00.252 | 50 | 60.08 | |
| 50 | 60.08 | |||
| 50 | 60.08 | |||
| 18/06/2025 | 17:57:06.684 | 25 | 60.02 | |
| 25 | 60.02 | |||
| 25 | 60.02 | |||
| 18/06/2025 | 17:56:43.104 | 50 | 60.01 | |
| 20 | 60.01 | |||
| 10 | 60.01 | |||
| 50 | 60.01 | |||
| 20 | 60.01 | |||
| 18/06/2025 | 17:55:01.790 | 50 | 60.08 | |
| 50 | 60.08 | |||
| 50 | 60.08 | |||
| 18/06/2025 | 17:49:39.835 | 3 | 60.03 | |
| 3 | 60.03 | |||
| 3 | 60.03 | |||
| 18/06/2025 | 17:49:09.246 | 1 | 60.09 | |
| 1 | 60.09 | |||
| 1 | 60.09 | |||
| 18/06/2025 | 17:46:47.630 | 34 | 60.06 | |
| 34 | 60.06 | |||
| 34 | 60.06 | |||
| 18/06/2025 | 17:45:04.053 | 11 | 60.07 | |
| 11 | 60.07 | |||
| 11 | 60.07 | |||
| 18/06/2025 | 17:43:00.502 | 200 | 60.05 | |
| 200 | 60.05 | |||
| 200 | 60.05 | |||
| 18/06/2025 | 17:42:21.353 | 100 | 60.10 | |
| 100 | 60.10 | |||
| 100 | 60.10 | |||
| 18/06/2025 | 17:42:18.764 | 20 | 60.10 | |
| 20 | 60.10 | |||
| 20 | 60.10 | |||
| 18/06/2025 | 17:42:05.246 | 2 | 60.08 | |
| 2 | 60.08 | |||
| 2 | 60.08 | |||
| 18/06/2025 | 17:41:59.442 | 28 | 60.02 | |
| 28 | 60.02 | |||
| 28 | 60.02 | |||
| 18/06/2025 | 17:40:51.568 | 80 | 60.01 | |
| 80 | 60.01 | |||
| 40 | 60.01 | |||
| 40 | 60.01 | |||
| 18/06/2025 | 17:40:50.857 | 224 | 60.02 | |
| 50 | 60.02 | |||
| 174 | 60.02 | |||
| 224 | 60.02 | |||
| 18/06/2025 | 17:40:50.747 | 17 | 60.03 | |
| 17 | 60.03 | |||
| 17 | 60.03 | |||
| 18/06/2025 | 17:40:32.083 | 410 | 60.05 | |
| 200 | 60.05 | |||
| 200 | 60.05 | |||
| 410 | 60.05 | |||
| 10 | 60.05 | |||
| 18/06/2025 | 17:39:17.596 | 15 | 60.07 | |
| 15 | 60.07 | |||
| 15 | 60.07 | |||
| 18/06/2025 | 17:37:41.135 | 54 | 60.10 | |
| 54 | 60.10 | |||
| 34 | 60.10 | |||
| 20 | 60.10 | |||
| 18/06/2025 | 17:37:23.504 | 50 | 60.12 | |
| 50 | 60.12 | |||
| 50 | 60.12 | |||
| 18/06/2025 | 17:36:24.001 | 25 | 60.17 | |
| 25 | 60.17 | |||
| 25 | 60.17 | |||
| 18/06/2025 | 17:35:04.480 | 36 | 60.20 | |
| 36 | 60.20 | |||
| 36 | 60.20 | |||
| 18/06/2025 | 17:33:14.551 | 7 | 60.20 | |
| 7 | 60.20 | |||
| 7 | 60.20 | |||
| 18/06/2025 | 17:32:29.566 | 50 | 60.21 | |
| 50 | 60.21 | |||
| 50 | 60.21 | |||
| 18/06/2025 | 17:30:23.311 | 2 | 60.19 | |
| 2 | 60.19 | |||
| 2 | 60.19 | |||
| 18/06/2025 | 17:30:06.203 | 21 | 60.18 | |
| 21 | 60.18 | |||
| 21 | 60.18 | |||
| 18/06/2025 | 17:29:29.767 | 105 | 60.20 | |
| 85 | 60.20 | |||
| 105 | 60.20 | |||
| 20 | 60.20 | |||
| 18/06/2025 | 17:28:06.837 | 25 | 60.26 | |
| 25 | 60.26 | |||
| 25 | 60.26 | |||
| 18/06/2025 | 17:26:52.057 | 153 | 60.25 | |
| 20 | 60.25 | |||
| 153 | 60.25 | |||
| 100 | 60.25 | |||
| 33 | 60.25 | |||
| 18/06/2025 | 17:25:53.309 | 27 | 60.30 | |
| 27 | 60.30 | |||
| 27 | 60.30 | |||
| 18/06/2025 | 17:24:02.428 | 6 | 60.24 | |
| 6 | 60.24 | |||
| 6 | 60.24 | |||
| 18/06/2025 | 17:23:21.185 | 22 | 60.26 | |
| 22 | 60.26 | |||
| 22 | 60.26 | |||
| 18/06/2025 | 17:21:54.302 | 10 | 60.28 | |
| 10 | 60.28 | |||
| 10 | 60.28 | |||
| 18/06/2025 | 17:20:58.639 | 2 | 60.26 | |
| 2 | 60.26 | |||
| 2 | 60.26 | |||
| 18/06/2025 | 17:19:53.269 | 41 | 60.29 | |
| 41 | 60.29 | |||
| 41 | 60.29 | |||
| 18/06/2025 | 17:18:30.405 | 63 | 60.35 | |
| 33 | 60.35 | |||
| 63 | 60.35 | |||
| 30 | 60.35 | |||
| 18/06/2025 | 17:16:00.404 | 480 | 60.40 | |
| 480 | 60.40 | |||
| 480 | 60.40 | |||
| 18/06/2025 | 17:15:08.922 | 25 | 60.40 | |
| 20 | 60.40 | |||
| 25 | 60.40 | |||
| 5 | 60.40 | |||
| 18/06/2025 | 17:13:35.554 | 100 | 60.43 | |
| 40 | 60.43 | |||
| 60 | 60.43 | |||
| 100 | 60.43 | |||
| 18/06/2025 | 17:12:27.335 | 27 | 60.48 | |
| 27 | 60.48 | |||
| 27 | 60.48 | |||
| 18/06/2025 | 17:09:18.407 | 50 | 60.50 | |
| 50 | 60.50 | |||
| 50 | 60.50 | |||
| 18/06/2025 | 17:07:52.494 | 30 | 60.46 | |
| 30 | 60.46 | |||
| 30 | 60.46 | |||
| 18/06/2025 | 17:06:55.506 | 100 | 60.48 | |
| 100 | 60.48 | |||
| 100 | 60.48 | |||
| 18/06/2025 | 17:04:45.034 | 4 | 60.49 | |
| 4 | 60.49 | |||
| 4 | 60.49 | |||
| 18/06/2025 | 17:03:28.386 | 20 | 60.48 | |
| 20 | 60.48 | |||
| 20 | 60.48 | |||
| 18/06/2025 | 17:03:08.316 | 2 | 60.48 | |
| 2 | 60.48 | |||
| 2 | 60.48 | |||
| 18/06/2025 | 16:57:02.933 | 1 | 60.53 | |
| 1 | 60.53 | |||
| 1 | 60.53 | |||
| 18/06/2025 | 16:56:40.689 | 3 | 60.49 | |
| 3 | 60.49 | |||
| 3 | 60.49 | |||
| 18/06/2025 | 16:56:30.138 | 1 | 60.52 | |
| 1 | 60.52 | |||
| 1 | 60.52 | |||
| 18/06/2025 | 16:56:09.058 | 2 | 60.54 | |
| 2 | 60.54 | |||
| 2 | 60.54 | |||
| 18/06/2025 | 16:52:46.623 | 1 | 60.55 | |
| 1 | 60.55 | |||
| 1 | 60.55 | |||
| 18/06/2025 | 16:51:21.497 | 2 | 60.63 | |
| 2 | 60.63 | |||
| 2 | 60.63 | |||
| 18/06/2025 | 16:49:31.166 | 90 | 60.59 | |
| 90 | 60.59 | |||
| 90 | 60.59 | |||
| 18/06/2025 | 16:48:10.967 | 50 | 60.60 | |
| 50 | 60.60 | |||
| 50 | 60.60 | |||
| 18/06/2025 | 16:47:35.895 | 20 | 60.58 | |
| 20 | 60.58 | |||
| 20 | 60.58 | |||
| 18/06/2025 | 16:46:28.763 | 8 | 60.54 | |
| 8 | 60.54 | |||
| 8 | 60.54 | |||
| 18/06/2025 | 16:42:24.594 | 1 | 60.56 | |
| 1 | 60.56 | |||
| 1 | 60.56 | |||
| 18/06/2025 | 16:40:16.930 | 1 | 60.57 | |
| 1 | 60.57 | |||
| 1 | 60.57 | |||
| 18/06/2025 | 16:37:04.119 | 25 | 60.50 | |
| 25 | 60.50 | |||
| 25 | 60.50 | |||
| 18/06/2025 | 16:31:56.778 | 1 | 60.49 | |
| 1 | 60.49 | |||
| 1 | 60.49 | |||
| 18/06/2025 | 16:31:39.757 | 280 | 60.50 | |
| 100 | 60.50 | |||
| 280 | 60.50 | |||
| 180 | 60.50 | |||
| 18/06/2025 | 16:23:17.059 | 2 | 60.50 | |
| 2 | 60.50 | |||
| 2 | 60.50 | |||
| 18/06/2025 | 16:23:06.833 | 150 | 60.53 | |
| 150 | 60.53 | |||
| 150 | 60.53 | |||
| 18/06/2025 | 16:19:59.599 | 80 | 60.47 | |
| 80 | 60.47 | |||
| 80 | 60.47 | |||
| 18/06/2025 | 16:19:42.865 | 100 | 60.50 | |
| 100 | 60.50 | |||
| 100 | 60.50 | |||
| 18/06/2025 | 16:18:41.772 | 35 | 60.51 | |
| 35 | 60.51 | |||
| 35 | 60.51 | |||
| 18/06/2025 | 16:17:48.801 | 250 | 60.45 | |
| 250 | 60.45 | |||
| 250 | 60.45 | |||
| 18/06/2025 | 16:17:32.180 | 16 | 60.49 | |
| 16 | 60.49 | |||
| 16 | 60.49 | |||
| 18/06/2025 | 16:17:08.326 | 3 | 60.45 | |
| 3 | 60.45 | |||
| 3 | 60.45 | |||
| 18/06/2025 | 16:16:43.440 | 25 | 60.46 | |
| 25 | 60.46 | |||
| 25 | 60.46 | |||
| 18/06/2025 | 16:16:35.924 | 1 | 60.46 | |
| 1 | 60.46 | |||
| 1 | 60.46 | |||
| 18/06/2025 | 16:15:02.270 | 40 | 60.48 | |
| 40 | 60.48 | |||
| 40 | 60.48 | |||
| 18/06/2025 | 16:14:47.940 | 22 | 60.46 | |
| 22 | 60.46 | |||
| 22 | 60.46 | |||
| 18/06/2025 | 16:14:47.903 | 95 | 60.48 | |
| 95 | 60.48 | |||
| 78 | 60.48 | |||
| 17 | 60.48 | |||
| 18/06/2025 | 16:14:44.297 | 1 400 | 60.50 | |
| 2 | 60.50 | |||
| 16 | 60.50 | |||
| 75 | 60.50 | |||
| 100 | 60.50 | |||
| 10 | 60.50 | |||
| 120 | 60.50 | |||
| 5 | 60.50 | |||
| 40 | 60.50 | |||
| 1 400 | 60.50 | |||
| 20 | 60.50 | |||
| 30 | 60.50 | |||
| 982 | 60.50 | |||
| 18/06/2025 | 16:13:57.196 | 3 | 60.55 | |
| 3 | 60.55 | |||
| 3 | 60.55 | |||
| 18/06/2025 | 16:12:35.418 | 30 | 60.51 | |
| 30 | 60.51 | |||
| 30 | 60.51 | |||
| 18/06/2025 | 16:11:31.240 | 6 | 60.55 | |
| 6 | 60.55 | |||
| 6 | 60.55 | |||
| 18/06/2025 | 16:03:55.711 | 8 | 60.73 | |
| 8 | 60.73 | |||
| 8 | 60.73 | |||
| 18/06/2025 | 16:03:44.480 | 17 | 60.74 | |
| 17 | 60.74 | |||
| 17 | 60.74 | |||
| 18/06/2025 | 16:00:15.967 | 18 | 60.79 | |
| 18 | 60.79 | |||
| 18 | 60.79 | |||
| 18/06/2025 | 16:00:07.885 | 1 | 60.79 | |
| 1 | 60.79 | |||
| 1 | 60.79 | |||
| 18/06/2025 | 16:00:01.840 | 3 | 60.78 | |
| 3 | 60.78 | |||
| 3 | 60.78 | |||
| 18/06/2025 | 15:52:22.148 | 70 | 60.76 | |
| 70 | 60.76 | |||
| 70 | 60.76 | |||
| 18/06/2025 | 15:46:46.358 | 46 | 60.81 | |
| 46 | 60.81 | |||
| 46 | 60.81 | |||
| 18/06/2025 | 15:46:01.877 | 80 | 60.72 | |
| 80 | 60.72 | |||
| 80 | 60.72 | |||
| 18/06/2025 | 15:45:38.234 | 1 | 60.75 | |
| 1 | 60.75 | |||
| 1 | 60.75 | |||
| 18/06/2025 | 15:44:55.187 | 20 | 60.78 | |
| 20 | 60.78 | |||
| 20 | 60.78 | |||
| 18/06/2025 | 15:43:48.330 | 100 | 60.77 | |
| 100 | 60.77 | |||
| 100 | 60.77 | |||
| 18/06/2025 | 15:43:29.693 | 200 | 60.79 | |
| 200 | 60.79 | |||
| 200 | 60.79 | |||
| 18/06/2025 | 15:43:08.873 | 82 | 60.84 | |
| 82 | 60.84 | |||
| 82 | 60.84 | |||
| 18/06/2025 | 15:42:59.527 | 1 | 60.82 | |
| 1 | 60.82 | |||
| 1 | 60.82 | |||
| 18/06/2025 | 15:38:11.866 | 2 | 60.84 | |
| 2 | 60.84 | |||
| 2 | 60.84 | |||
| 18/06/2025 | 15:36:27.662 | 3 | 60.85 | |
| 3 | 60.85 | |||
| 3 | 60.85 | |||
| 18/06/2025 | 15:34:34.647 | 50 | 60.85 | |
| 20 | 60.85 | |||
| 50 | 60.85 | |||
| 30 | 60.85 | |||
| 18/06/2025 | 15:33:15.251 | 8 | 60.82 | |
| 8 | 60.82 | |||
| 8 | 60.82 | |||
| 18/06/2025 | 15:33:02.849 | 82 | 60.75 | |
| 82 | 60.75 | |||
| 82 | 60.75 | |||
| 18/06/2025 | 15:32:37.979 | 10 | 60.74 | |
| 10 | 60.74 | |||
| 10 | 60.74 | |||
| 18/06/2025 | 15:26:48.553 | 15 | 60.75 | |
| 15 | 60.75 | |||
| 15 | 60.75 | |||
| 18/06/2025 | 15:25:07.670 | 30 | 60.70 | |
| 30 | 60.70 | |||
| 30 | 60.70 | |||
| 18/06/2025 | 15:21:40.442 | 3 | 60.75 | |
| 3 | 60.75 | |||
| 3 | 60.75 | |||
| 18/06/2025 | 15:21:37.604 | 100 | 60.75 | |
| 100 | 60.75 | |||
| 100 | 60.75 | |||
| 18/06/2025 | 15:15:26.459 | 33 | 60.71 | |
| 33 | 60.71 | |||
| 33 | 60.71 | |||
| 18/06/2025 | 15:13:01.070 | 1 | 60.71 | |
| 1 | 60.71 | |||
| 1 | 60.71 | |||
| 18/06/2025 | 15:12:13.005 | 3 | 60.64 | |
| 3 | 60.64 | |||
| 3 | 60.64 | |||
| 18/06/2025 | 15:10:25.276 | 80 | 60.68 | |
| 80 | 60.68 | |||
| 80 | 60.68 | |||
| 18/06/2025 | 15:10:25.227 | 420 | 60.68 | |
| 420 | 60.68 | |||
| 420 | 60.68 | |||
| 18/06/2025 | 15:10:15.737 | 65 | 60.60 | |
| 65 | 60.60 | |||
| 65 | 60.60 | |||
| 18/06/2025 | 15:05:27.687 | 10 | 60.61 | |
| 10 | 60.61 | |||
| 10 | 60.61 | |||
| 18/06/2025 | 15:00:09.263 | 100 | 60.60 | |
| 100 | 60.60 | |||
| 100 | 60.60 | |||
| 18/06/2025 | 14:56:37.066 | 100 | 60.70 | |
| 100 | 60.70 | |||
| 100 | 60.70 | |||
| 18/06/2025 | 14:55:40.194 | 10 | 60.70 | |
| 10 | 60.70 | |||
| 10 | 60.70 | |||
| 18/06/2025 | 14:53:49.881 | 200 | 60.60 | |
| 200 | 60.60 | |||
| 191 | 60.60 | |||
| 9 | 60.60 | |||
| 18/06/2025 | 14:50:14.120 | 1 | 60.60 | |
| 1 | 60.60 | |||
| 1 | 60.60 | |||
| 18/06/2025 | 14:49:14.733 | 4 | 60.70 | |
| 4 | 60.70 | |||
| 4 | 60.70 | |||
| 18/06/2025 | 14:44:34.749 | 10 | 60.66 | |
| 10 | 60.66 | |||
| 10 | 60.66 | |||
| 18/06/2025 | 14:43:53.679 | 55 | 60.65 | |
| 55 | 60.65 | |||
| 55 | 60.65 | |||
| 18/06/2025 | 14:42:42.804 | 10 | 60.65 | |
| 10 | 60.65 | |||
| 10 | 60.65 | |||
| 18/06/2025 | 14:40:18.082 | 33 | 60.64 | |
| 33 | 60.64 | |||
| 33 | 60.64 | |||
| 18/06/2025 | 14:34:56.498 | 82 | 60.66 | |
| 82 | 60.66 | |||
| 82 | 60.66 | |||
| 18/06/2025 | 14:32:45.971 | 82 | 60.66 | |
| 82 | 60.66 | |||
| 82 | 60.66 | |||
| 18/06/2025 | 14:32:26.753 | 6 | 60.66 | |
| 6 | 60.66 | |||
| 6 | 60.66 | |||
| 18/06/2025 | 14:24:11.877 | 25 | 60.63 | |
| 25 | 60.63 | |||
| 25 | 60.63 | |||
| 18/06/2025 | 14:14:52.061 | 60 | 60.64 | |
| 60 | 60.64 | |||
| 60 | 60.64 | |||
| 18/06/2025 | 14:08:39.024 | 20 | 60.58 | |
| 20 | 60.58 | |||
| 20 | 60.58 | |||
| 18/06/2025 | 14:08:15.952 | 97 | 60.60 | |
| 97 | 60.60 | |||
| 97 | 60.60 | |||
| 18/06/2025 | 14:08:15.824 | 15 | 60.59 | |
| 15 | 60.59 | |||
| 15 | 60.59 | |||
| 18/06/2025 | 14:08:06.106 | 250 | 60.60 | |
| 250 | 60.60 | |||
| 250 | 60.60 | |||
| 18/06/2025 | 14:04:41.420 | 2 | 60.66 | |
| 2 | 60.66 | |||
| 2 | 60.66 | |||
| 18/06/2025 | 14:00:50.737 | 5 | 60.66 | |
| 5 | 60.66 | |||
| 5 | 60.66 | |||
| 18/06/2025 | 14:00:13.126 | 100 | 60.66 | |
| 100 | 60.66 | |||
| 100 | 60.66 | |||
| 18/06/2025 | 13:56:40.604 | 100 | 60.64 | |
| 100 | 60.64 | |||
| 100 | 60.64 | |||
| 18/06/2025 | 13:54:59.577 | 4 | 60.63 | |
| 4 | 60.63 | |||
| 4 | 60.63 | |||
| 18/06/2025 | 13:53:52.646 | 40 | 60.69 | |
| 40 | 60.69 | |||
| 40 | 60.69 | |||
| 18/06/2025 | 13:52:48.990 | 50 | 60.65 | |
| 50 | 60.65 | |||
| 50 | 60.65 | |||
| 18/06/2025 | 13:51:11.106 | 20 | 60.66 | |
| 20 | 60.66 | |||
| 20 | 60.66 | |||
| 18/06/2025 | 13:49:04.360 | 8 | 60.70 | |
| 8 | 60.70 | |||
| 8 | 60.70 | |||
| 18/06/2025 | 13:48:53.844 | 290 | 60.70 | |
| 90 | 60.70 | |||
| 290 | 60.70 | |||
| 200 | 60.70 | |||
| 18/06/2025 | 13:46:18.393 | 290 | 60.71 | |
| 290 | 60.71 | |||
| 290 | 60.71 | |||
| 18/06/2025 | 13:46:15.264 | 100 | 60.72 | |
| 100 | 60.72 | |||
| 100 | 60.72 | |||
| 18/06/2025 | 13:44:36.916 | 20 | 60.73 | |
| 20 | 60.73 | |||
| 20 | 60.73 | |||
| 18/06/2025 | 13:42:21.666 | 10 | 60.75 | |
| 10 | 60.75 | |||
| 10 | 60.75 | |||
| 18/06/2025 | 13:42:01.481 | 10 | 60.74 | |
| 10 | 60.74 | |||
| 10 | 60.74 | |||
| 18/06/2025 | 13:40:53.986 | 3 | 60.71 | |
| 3 | 60.71 | |||
| 3 | 60.71 | |||
| 18/06/2025 | 13:39:51.145 | 5 | 60.75 | |
| 5 | 60.75 | |||
| 5 | 60.75 | |||
| 18/06/2025 | 13:29:50.124 | 2 | 60.71 | |
| 2 | 60.71 | |||
| 2 | 60.71 | |||
| 18/06/2025 | 13:27:44.016 | 8 | 60.71 | |
| 8 | 60.71 | |||
| 8 | 60.71 | |||
| 18/06/2025 | 13:24:26.726 | 70 | 60.75 | |
| 70 | 60.75 | |||
| 70 | 60.75 | |||
| 18/06/2025 | 13:23:03.979 | 50 | 60.75 | |
| 50 | 60.75 | |||
| 50 | 60.75 | |||
| 18/06/2025 | 13:22:18.021 | 80 | 60.75 | |
| 80 | 60.75 | |||
| 80 | 60.75 | |||
| 18/06/2025 | 13:17:51.823 | 1 | 60.74 | |
| 1 | 60.74 | |||
| 1 | 60.74 | |||
| 18/06/2025 | 13:17:14.542 | 230 | 60.71 | |
| 230 | 60.71 | |||
| 230 | 60.71 | |||
| 18/06/2025 | 13:13:47.235 | 3 | 60.71 | |
| 3 | 60.71 | |||
| 3 | 60.71 | |||
| 18/06/2025 | 13:13:21.263 | 3 | 60.74 | |
| 3 | 60.74 | |||
| 3 | 60.74 | |||
| 18/06/2025 | 13:08:34.563 | 25 | 60.74 | |
| 25 | 60.74 | |||
| 25 | 60.74 | |||
| 18/06/2025 | 13:08:26.190 | 150 | 60.71 | |
| 150 | 60.71 | |||
| 150 | 60.71 | |||
| 18/06/2025 | 13:07:55.977 | 1 | 60.76 | |
| 1 | 60.76 | |||
| 1 | 60.76 | |||
| 18/06/2025 | 13:06:42.728 | 2 | 60.71 | |
| 2 | 60.71 | |||
| 2 | 60.71 | |||
| 18/06/2025 | 13:01:38.805 | 5 | 60.77 | |
| 5 | 60.77 | |||
| 5 | 60.77 | |||
| 18/06/2025 | 12:59:13.213 | 11 | 60.74 | |
| 11 | 60.74 | |||
| 11 | 60.74 | |||
| 18/06/2025 | 12:58:35.004 | 10 | 60.79 | |
| 10 | 60.79 | |||
| 10 | 60.79 | |||
| 18/06/2025 | 12:57:57.813 | 15 | 60.79 | |
| 15 | 60.79 | |||
| 15 | 60.79 | |||
| 18/06/2025 | 12:52:02.348 | 8 | 60.73 | |
| 8 | 60.73 | |||
| 8 | 60.73 | |||
| 18/06/2025 | 12:40:24.837 | 30 | 60.76 | |
| 30 | 60.76 | |||
| 30 | 60.76 | |||
| 18/06/2025 | 12:38:00.490 | 5 | 60.77 | |
| 5 | 60.77 | |||
| 5 | 60.77 | |||
| 18/06/2025 | 12:28:29.737 | 5 | 60.79 | |
| 5 | 60.79 | |||
| 5 | 60.79 | |||
| 18/06/2025 | 12:22:44.047 | 135 | 60.75 | |
| 135 | 60.75 | |||
| 135 | 60.75 | |||
| 18/06/2025 | 12:21:30.107 | 30 | 60.75 | |
| 30 | 60.75 | |||
| 30 | 60.75 | |||
| 18/06/2025 | 12:17:28.768 | 1 | 60.76 | |
| 1 | 60.76 | |||
| 1 | 60.76 | |||
| 18/06/2025 | 12:16:42.384 | 50 | 60.71 | |
| 50 | 60.71 | |||
| 50 | 60.71 | |||
| 18/06/2025 | 12:16:12.149 | 4 | 60.76 | |
| 4 | 60.76 | |||
| 4 | 60.76 | |||
| 18/06/2025 | 12:11:21.819 | 2 | 60.73 | |
| 2 | 60.73 | |||
| 2 | 60.73 | |||
| 18/06/2025 | 12:09:29.346 | 1 | 60.74 | |
| 1 | 60.74 | |||
| 1 | 60.74 | |||
| 18/06/2025 | 12:03:52.067 | 40 | 60.71 | |
| 40 | 60.71 | |||
| 40 | 60.71 | |||
| 18/06/2025 | 12:00:08.915 | 60 | 60.76 | |
| 60 | 60.76 | |||
| 60 | 60.76 | |||
| 18/06/2025 | 11:52:09.081 | 420 | 60.75 | |
| 420 | 60.75 | |||
| 420 | 60.75 | |||
| 18/06/2025 | 11:49:14.431 | 20 | 60.73 | |
| 20 | 60.73 | |||
| 20 | 60.73 | |||
| 18/06/2025 | 11:48:42.616 | 25 | 60.73 | |
| 25 | 60.73 | |||
| 25 | 60.73 | |||
| 18/06/2025 | 11:42:55.046 | 2 | 60.78 | |
| 2 | 60.78 | |||
| 2 | 60.78 | |||
| 18/06/2025 | 11:42:16.682 | 14 | 60.78 | |
| 14 | 60.78 | |||
| 14 | 60.78 | |||
| 18/06/2025 | 11:37:07.473 | 47 | 60.71 | |
| 47 | 60.71 | |||
| 47 | 60.71 | |||
| 18/06/2025 | 11:36:34.449 | 9 | 60.76 | |
| 9 | 60.76 | |||
| 9 | 60.76 | |||
| 18/06/2025 | 11:35:20.646 | 1 | 60.70 | |
| 1 | 60.70 | |||
| 1 | 60.70 | |||
| 18/06/2025 | 11:34:40.821 | 7 | 60.70 | |
| 7 | 60.70 | |||
| 7 | 60.70 | |||
| 18/06/2025 | 11:33:34.956 | 150 | 60.74 | |
| 150 | 60.74 | |||
| 150 | 60.74 | |||
| 18/06/2025 | 11:32:58.179 | 7 | 60.68 | |
| 7 | 60.68 | |||
| 7 | 60.68 | |||
| 18/06/2025 | 11:30:50.235 | 9 | 60.74 | |
| 9 | 60.74 | |||
| 9 | 60.74 | |||
| 18/06/2025 | 11:26:09.396 | 20 | 60.74 | |
| 20 | 60.74 | |||
| 20 | 60.74 | |||
| 18/06/2025 | 11:26:00.362 | 420 | 60.71 | |
| 420 | 60.71 | |||
| 420 | 60.71 | |||
| 18/06/2025 | 11:23:21.969 | 4 | 60.72 | |
| 4 | 60.72 | |||
| 4 | 60.72 | |||
| 18/06/2025 | 11:22:10.438 | 45 | 60.66 | |
| 45 | 60.66 | |||
| 45 | 60.66 | |||
| 18/06/2025 | 11:21:27.869 | 2 | 60.70 | |
| 2 | 60.70 | |||
| 2 | 60.70 | |||
| 18/06/2025 | 11:18:54.003 | 15 | 60.66 | |
| 15 | 60.66 | |||
| 15 | 60.66 | |||
| 18/06/2025 | 11:15:49.114 | 170 | 60.76 | |
| 170 | 60.76 | |||
| 170 | 60.76 | |||
| 18/06/2025 | 11:10:05.357 | 400 | 60.67 | |
| 400 | 60.67 | |||
| 400 | 60.67 | |||
| 18/06/2025 | 11:08:36.083 | 10 | 60.67 | |
| 10 | 60.67 | |||
| 4 | 60.67 | |||
| 6 | 60.67 | |||
| 18/06/2025 | 11:06:36.091 | 400 | 60.75 | |
| 400 | 60.75 | |||
| 400 | 60.75 | |||
| 18/06/2025 | 11:05:44.947 | 50 | 60.75 | |
| 50 | 60.75 | |||
| 50 | 60.75 | |||
| 18/06/2025 | 11:05:19.808 | 100 | 60.74 | |
| 100 | 60.74 | |||
| 100 | 60.74 | |||
| 18/06/2025 | 11:04:59.387 | 10 | 60.73 | |
| 10 | 60.73 | |||
| 10 | 60.73 | |||
| 18/06/2025 | 11:03:09.114 | 12 | 60.74 | |
| 12 | 60.74 | |||
| 12 | 60.74 | |||
| 18/06/2025 | 11:00:42.545 | 157 | 60.70 | |
| 80 | 60.70 | |||
| 157 | 60.70 | |||
| 27 | 60.70 | |||
| 50 | 60.70 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 741.50
Ask: 1 743.50
Turnover: 50 513 TEUR -
Nvidia Corp.
Bid: 126.62 / Ask: 126.74
Turnover: 31 697 TEUR -
Coinbase Global Inc. Cl.A
Bid: 257.20 / Ask: 257.55
Turnover: 22 263 TEUR -
Deutsche Bank AG
Bid: 24.16 / Ask: 24.18
Turnover: 15 309 TEUR -
RENK Group AG
Bid: 68.77 / Ask: 68.90
Turnover: 15 153 TEUR
Realtime Quotes
Last Update:
18/06/2025 @ 22:00:00
Last Update:
18/06/2025 @ 22:00:00