Tradegate Exchange

Coca-Cola Co., The

691

594

63.45

Date	Time	Volume	Order Volume	Price
21/11/2025	21:56:36.188	150		63.45
			150	63.45
			150	63.45
21/11/2025	21:51:53.335	60		63.37
			60	63.37
			60	63.37
21/11/2025	21:50:48.305	50		63.36
			50	63.36
			50	63.36
21/11/2025	21:48:40.133	5 100		63.39
			5 100	63.39
			5 100	63.39
21/11/2025	21:48:23.648	1 300		63.39
			1 300	63.39
			1 300	63.39
21/11/2025	21:48:23.443	1 300		63.39
			1 300	63.39
			1 300	63.39
21/11/2025	21:48:19.165	1 300		63.39
			1 300	63.39
			1 300	63.39
21/11/2025	21:46:43.346	100		63.42
			100	63.42
			100	63.42
21/11/2025	21:45:12.106	15		63.44
			15	63.44
			15	63.44
21/11/2025	21:44:00.511	8		63.47
			8	63.47
			8	63.47
21/11/2025	21:43:07.718	50		63.40
			50	63.40
			50	63.40
21/11/2025	21:40:36.065	40		63.44
			40	63.44
			40	63.44
21/11/2025	21:40:23.199	16		63.41
			16	63.41
			16	63.41
21/11/2025	21:27:08.489	1		63.36
			1	63.36
			1	63.36
21/11/2025	21:23:49.325	39		63.38
			39	63.38
			39	63.38
21/11/2025	21:18:57.470	20		63.36
			20	63.36
			20	63.36
21/11/2025	21:12:49.192	300		63.39
			300	63.39
			300	63.39
21/11/2025	21:09:24.757	10		63.41
			10	63.41
			10	63.41
21/11/2025	21:09:09.223	7		63.39
			7	63.39
			7	63.39
21/11/2025	21:04:20.270	60		63.44
			60	63.44
			60	63.44
21/11/2025	21:03:08.878	100		63.49
			100	63.49
			100	63.49
21/11/2025	20:59:04.764	20		63.44
			20	63.44
			20	63.44
21/11/2025	20:56:43.940	17		63.38
			17	63.38
			17	63.38
21/11/2025	20:56:24.461	90		63.44
			90	63.44
			90	63.44
21/11/2025	20:55:07.922	20		63.45
			20	63.45
			20	63.45
21/11/2025	20:53:43.332	100		63.45
			100	63.45
			100	63.45
21/11/2025	20:49:24.136	140		63.42
			140	63.42
			140	63.42
21/11/2025	20:47:17.074	4		63.42
			4	63.42
			4	63.42
21/11/2025	20:46:37.777	555		63.47
			555	63.47
			555	63.47
21/11/2025	20:45:10.702	1		63.42
			1	63.42
			1	63.42
21/11/2025	20:39:39.717	30		63.50
			30	63.50
			30	63.50
21/11/2025	20:33:09.294	20		63.49
			20	63.49
			20	63.49
21/11/2025	20:33:08.869	30		63.44
			30	63.44
			30	63.44
21/11/2025	20:31:03.709	1		63.40
			1	63.40
			1	63.40
21/11/2025	20:30:01.291	1		63.47
			1	63.47
			1	63.47
21/11/2025	20:21:29.423	20		63.53
			20	63.53
			20	63.53
21/11/2025	20:20:53.877	20		63.47
			20	63.47
			20	63.47
21/11/2025	20:15:53.505	100		63.46
			100	63.46
			100	63.46
21/11/2025	20:15:50.918	1		63.46
			1	63.46
			1	63.46
21/11/2025	20:12:59.968	185		63.48
			185	63.48
			185	63.48
21/11/2025	20:08:46.821	5		63.54
			5	63.54
			5	63.54
21/11/2025	20:08:39.574	5		63.48
			5	63.48
			5	63.48
21/11/2025	20:07:28.133	50		63.53
			50	63.53
			50	63.53
21/11/2025	20:02:37.007	25		63.52
			25	63.52
			25	63.52
21/11/2025	20:01:02.199	35		63.58
			35	63.58
			35	63.58
21/11/2025	20:00:40.700	1		63.58
			1	63.58
			1	63.58
21/11/2025	20:00:30.020	50		63.52
			50	63.52
			50	63.52
21/11/2025	20:00:23.589	53		63.51
			53	63.51
			53	63.51
21/11/2025	19:59:16.186	532		63.50
			532	63.50
			532	63.50
21/11/2025	19:59:08.477	13		63.49
			13	63.49
			13	63.49
21/11/2025	19:57:52.134	15		63.51
			15	63.51
			15	63.51
21/11/2025	19:53:42.605	1 045		63.50
			1 000	63.50
			40	63.50
			5	63.50
			1 045	63.50
21/11/2025	19:52:28.747	127		63.49
			127	63.49
			127	63.49
21/11/2025	19:50:27.402	2		63.44
			2	63.44
			2	63.44
21/11/2025	19:50:14.583	193		63.43
			193	63.43
			193	63.43
21/11/2025	19:50:12.641	2		63.48
			2	63.48
			2	63.48
21/11/2025	19:49:07.063	2		63.38
			2	63.38
			2	63.38
21/11/2025	19:48:14.191	16		63.44
			16	63.44
			16	63.44
21/11/2025	19:47:58.712	15		63.45
			15	63.45
			15	63.45
21/11/2025	19:47:33.991	250		63.45
			250	63.45
			250	63.45
21/11/2025	19:44:14.620	2		63.44
			2	63.44
			2	63.44
21/11/2025	19:42:18.452	1		63.41
			1	63.41
			1	63.41
21/11/2025	19:42:02.450	1		63.41
			1	63.41
			1	63.41
21/11/2025	19:40:25.817	30		63.40
			30	63.40
			30	63.40
21/11/2025	19:38:50.205	20		63.42
			20	63.42
			20	63.42
21/11/2025	19:38:12.271	100		63.43
			100	63.43
			100	63.43
21/11/2025	19:36:31.665	32		63.44
			32	63.44
			32	63.44
21/11/2025	19:35:53.088	50		63.41
			50	63.41
			50	63.41
21/11/2025	19:34:16.885	1		63.42
			1	63.42
			1	63.42
21/11/2025	19:33:48.085	83		63.43
			83	63.43
			83	63.43
21/11/2025	19:33:35.245	19		63.42
			19	63.42
			19	63.42
21/11/2025	19:30:41.296	30		63.45
			30	63.45
			30	63.45
21/11/2025	19:30:36.734	100		63.42
			100	63.42
			100	63.42
21/11/2025	19:29:32.664	10		63.48
			10	63.48
			10	63.48
21/11/2025	19:27:14.127	88		63.44
			88	63.44
			88	63.44
21/11/2025	19:26:25.413	25		63.43
			25	63.43
			25	63.43
21/11/2025	19:25:17.581	38		63.39
			38	63.39
			38	63.39
21/11/2025	19:24:14.296	36		63.45
			36	63.45
			36	63.45
21/11/2025	19:20:52.972	10		63.38
			10	63.38
			10	63.38
21/11/2025	19:19:23.340	10		63.42
			10	63.42
			10	63.42
21/11/2025	19:19:15.382	100		63.37
			100	63.37
			100	63.37
21/11/2025	19:18:21.099	20		63.39
			20	63.39
			20	63.39
21/11/2025	19:17:37.132	32		63.37
			32	63.37
			32	63.37
21/11/2025	19:15:17.220	105		63.38
			50	63.38
			55	63.38
			105	63.38
21/11/2025	19:14:25.105	1		63.35
			1	63.35
			1	63.35
21/11/2025	19:08:06.418	2		63.40
			2	63.40
			2	63.40
21/11/2025	19:04:24.511	35		63.42
			35	63.42
			35	63.42
21/11/2025	19:00:28.519	50		63.40
			50	63.40
			50	63.40
21/11/2025	18:59:48.960	4		63.39
			4	63.39
			4	63.39
21/11/2025	18:59:14.273	16		63.38
			16	63.38
			16	63.38
21/11/2025	18:57:37.409	500		63.33
			500	63.33
			500	63.33
21/11/2025	18:57:11.610	150		63.39
			150	63.39
			150	63.39
21/11/2025	18:56:16.748	150		63.43
			150	63.43
			150	63.43
21/11/2025	18:55:14.904	5		63.44
			5	63.44
			5	63.44
21/11/2025	18:55:05.744	5		63.39
			5	63.39
			5	63.39
21/11/2025	18:50:03.709	2		63.51
			2	63.51
			2	63.51
21/11/2025	18:49:57.826	7		63.46
			7	63.46
			7	63.46
21/11/2025	18:49:43.783	1		63.46
			1	63.46
			1	63.46
21/11/2025	18:49:12.015	130		63.45
			130	63.45
			130	63.45
21/11/2025	18:48:02.808	75		63.45
			75	63.45
			75	63.45
21/11/2025	18:46:32.771	500		63.47
			500	63.47
			500	63.47
21/11/2025	18:46:24.119	7		63.51
			7	63.51
			7	63.51
21/11/2025	18:45:26.925	15		63.46
			15	63.46
			15	63.46
21/11/2025	18:45:01.822	80		63.42
			80	63.42
			80	63.42
21/11/2025	18:44:44.875	32		63.45
			32	63.45
			32	63.45
21/11/2025	18:41:50.597	100		63.34
			100	63.34
			100	63.34
21/11/2025	18:41:46.959	20		63.33
			20	63.33
			20	63.33
21/11/2025	18:41:40.761	7		63.33
			7	63.33
			7	63.33
21/11/2025	18:39:08.473	8		63.32
			8	63.32
			8	63.32
21/11/2025	18:39:08.159	15		63.32
			15	63.32
			15	63.32
21/11/2025	18:36:50.211	15		63.30
			15	63.30
			15	63.30
21/11/2025	18:35:53.199	50		63.27
			50	63.27
			50	63.27
21/11/2025	18:35:53.101	4		63.27
			4	63.27
			4	63.27
21/11/2025	18:35:25.108	10		63.33
			10	63.33
			10	63.33
21/11/2025	18:35:22.154	10		63.28
			10	63.28
			10	63.28
21/11/2025	18:34:59.406	8		63.25
			8	63.25
			8	63.25
21/11/2025	18:33:42.187	6 400		63.20
			6 400	63.20
			6 400	63.20
21/11/2025	18:33:20.174	1 300		63.21
			1 300	63.21
			1 300	63.21
21/11/2025	18:33:16.869	1 300		63.21
			1 300	63.21
			1 300	63.21
21/11/2025	18:31:57.404	100		63.20
			100	63.20
			100	63.20
21/11/2025	18:30:51.338	30		63.26
			30	63.26
			30	63.26
21/11/2025	18:30:06.932	10		63.20
			10	63.20
			10	63.20
21/11/2025	18:29:47.965	20		63.17
			20	63.17
			20	63.17
21/11/2025	18:29:08.827	3		63.16
			3	63.16
			3	63.16
21/11/2025	18:24:53.364	125		63.19
			125	63.19
			125	63.19
21/11/2025	18:23:33.198	180		63.13
			180	63.13
			180	63.13
21/11/2025	18:21:08.842	30		63.19
			30	63.19
			30	63.19
21/11/2025	18:18:40.948	120		63.22
			120	63.22
			120	63.22
21/11/2025	18:17:52.489	6		63.22
			6	63.22
			6	63.22
21/11/2025	18:16:49.050	50		63.33
			50	63.33
			50	63.33
21/11/2025	18:15:43.002	30		63.32
			30	63.32
			30	63.32
21/11/2025	18:14:40.892	400		63.25
			400	63.25
			400	63.25
21/11/2025	18:12:15.759	187		63.21
			187	63.21
			187	63.21
21/11/2025	18:11:54.107	20		63.16
			20	63.16
			20	63.16
21/11/2025	18:11:29.259	1		63.23
			1	63.23
			1	63.23
21/11/2025	18:11:23.652	87		63.23
			87	63.23
			87	63.23
21/11/2025	18:10:51.486	800		63.25
			800	63.25
			800	63.25
21/11/2025	18:09:29.985	163		63.17
			163	63.17
			163	63.17
21/11/2025	18:09:18.820	1		63.23
			1	63.23
			1	63.23
21/11/2025	18:08:39.669	161		63.22
			161	63.22
			161	63.22
21/11/2025	18:07:31.938	1		63.24
			1	63.24
			1	63.24
21/11/2025	18:02:51.942	18		63.28
			18	63.28
			18	63.28
21/11/2025	18:01:31.044	1		63.31
			1	63.31
			1	63.31
21/11/2025	18:01:23.997	2		63.26
			2	63.26
			2	63.26
21/11/2025	18:01:03.064	39		63.33
			39	63.33
			39	63.33
21/11/2025	17:59:43.912	10		63.25
			10	63.25
			10	63.25
21/11/2025	17:56:59.656	1		63.26
			1	63.26
			1	63.26
21/11/2025	17:54:47.208	1		63.29
			1	63.29
			1	63.29
21/11/2025	17:52:16.613	10		63.27
			10	63.27
			10	63.27
21/11/2025	17:50:11.683	10		63.25
			10	63.25
			10	63.25
21/11/2025	17:47:32.193	85		63.30
			85	63.30
			85	63.30
21/11/2025	17:47:31.595	5		63.30
			5	63.30
			5	63.30
21/11/2025	17:46:46.855	2		63.36
			2	63.36
			2	63.36
21/11/2025	17:43:53.294	170		63.28
			170	63.28
			170	63.28
21/11/2025	17:43:47.341	8		63.33
			8	63.33
			8	63.33
21/11/2025	17:42:44.238	6		63.26
			6	63.26
			6	63.26
21/11/2025	17:40:06.582	4		63.26
			4	63.26
			4	63.26
21/11/2025	17:39:57.151	1		63.25
			1	63.25
			1	63.25
21/11/2025	17:39:42.110	750		63.25
			750	63.25
			750	63.25
21/11/2025	17:39:39.225	1		63.30
			1	63.30
			1	63.30
21/11/2025	17:39:10.634	3		63.25
			3	63.25
			3	63.25
21/11/2025	17:38:51.655	65		63.25
			65	63.25
			65	63.25
21/11/2025	17:38:43.056	4		63.24
			4	63.24
			4	63.24
21/11/2025	17:38:25.951	43		63.21
			43	63.21
			43	63.21
21/11/2025	17:38:23.638	4		63.24
			4	63.24
			4	63.24
21/11/2025	17:38:18.763	67		63.20
			67	63.20
			67	63.20
21/11/2025	17:36:58.390	1		63.24
			1	63.24
			1	63.24
21/11/2025	17:35:14.283	36		63.16
			36	63.16
			36	63.16
21/11/2025	17:32:41.546	10		63.16
			10	63.16
			10	63.16
21/11/2025	17:32:19.233	3		63.13
			3	63.13
			3	63.13
21/11/2025	17:31:34.270	7		63.19
			7	63.19
			7	63.19
21/11/2025	17:31:29.229	1		63.19
			1	63.19
			1	63.19
21/11/2025	17:31:10.505	3		63.17
			3	63.17
			3	63.17
21/11/2025	17:30:59.539	1		63.19
			1	63.19
			1	63.19
21/11/2025	17:28:26.846	70		63.21
			70	63.21
			70	63.21
21/11/2025	17:24:42.935	27		63.13
			27	63.13
			27	63.13
21/11/2025	17:23:50.398	40		63.16
			40	63.16
			40	63.16
21/11/2025	17:22:12.560	100		63.23
			100	63.23
			100	63.23
21/11/2025	17:22:09.975	20		63.23
			20	63.23
			20	63.23
21/11/2025	17:18:50.096	20		63.26
			20	63.26
			20	63.26
21/11/2025	17:15:20.955	22		63.13
			22	63.13
			22	63.13
21/11/2025	17:11:15.541	100		63.16
			100	63.16
			100	63.16
21/11/2025	17:11:07.067	64		63.13
			64	63.13
			64	63.13
21/11/2025	17:11:05.857	226		63.13
			226	63.13
			226	63.13
21/11/2025	17:10:59.738	2		63.14
			2	63.14
			2	63.14
21/11/2025	17:07:52.153	200		63.15
			200	63.15
			200	63.15
21/11/2025	17:07:26.119	33		63.16
			33	63.16
			33	63.16
21/11/2025	17:06:58.160	10		63.23
			10	63.23
			10	63.23
21/11/2025	17:06:52.502	2		63.26
			2	63.26
			2	63.26
21/11/2025	17:05:57.054	1		63.35
			1	63.35
			1	63.35
21/11/2025	17:05:08.128	16		63.35
			16	63.35
			16	63.35
21/11/2025	16:59:26.295	240		63.23
			240	63.23
			240	63.23
21/11/2025	16:57:35.661	40		63.21
			40	63.21
			40	63.21
21/11/2025	16:57:06.148	2		63.21
			2	63.21
			2	63.21
21/11/2025	16:56:57.698	5		63.25
			5	63.25
			5	63.25
21/11/2025	16:56:49.747	5		63.17
			5	63.17
			5	63.17
21/11/2025	16:56:33.775	50		63.24
			50	63.24
			50	63.24
21/11/2025	16:56:25.254	1 230		63.21
			1 230	63.21
			1 230	63.21
21/11/2025	16:56:25.154	700		63.21
			700	63.21
			700	63.21
21/11/2025	16:55:03.599	178		63.33
			178	63.33
			178	63.33
21/11/2025	16:52:42.918	120		63.47
			120	63.47
			120	63.47
21/11/2025	16:51:19.577	150		63.46
			150	63.46
			150	63.46
21/11/2025	16:50:42.837	103		63.39
			103	63.39
			103	63.39
21/11/2025	16:50:23.565	45		63.38
			45	63.38
			45	63.38
21/11/2025	16:50:04.746	60		63.35
			60	63.35
			60	63.35
21/11/2025	16:47:43.920	8		63.38
			8	63.38
			8	63.38
21/11/2025	16:47:24.833	31		63.45
			31	63.45
			31	63.45
21/11/2025	16:47:11.872	33		63.42
			33	63.42
			33	63.42
21/11/2025	16:45:08.116	40		63.45
			40	63.45
			40	63.45
21/11/2025	16:44:14.588	10		63.40
			10	63.40
			10	63.40
21/11/2025	16:42:55.743	1		63.50
			1	63.50
			1	63.50
21/11/2025	16:40:25.977	1		63.59
			1	63.59
			1	63.59
21/11/2025	16:40:15.318	10		63.54
			10	63.54
			10	63.54
21/11/2025	16:38:59.235	150		63.50
			150	63.50
			150	63.50
21/11/2025	16:38:56.613	40		63.49
			40	63.49
			40	63.49
21/11/2025	16:38:51.816	200		63.47
			200	63.47
			200	63.47
21/11/2025	16:37:51.381	16		63.40
			16	63.40
			16	63.40
21/11/2025	16:35:26.401	6 236		63.34
			1 287	63.34
			4 949	63.34
			6 236	63.34
21/11/2025	16:35:17.713	2 567		63.34
			1 300	63.34
			1 267	63.34
			2 567	63.34
21/11/2025	16:35:10.605	1 300		63.34
			1 300	63.34
			1 300	63.34
21/11/2025	16:35:10.273	1 300		63.34
			1 300	63.34
			1 300	63.34
21/11/2025	16:34:36.393	1 300		63.34
			1 300	63.34
			1 300	63.34
21/11/2025	16:34:00.139	150		63.32
			150	63.32
			150	63.32
21/11/2025	16:33:36.272	3		63.30
			3	63.30
			3	63.30
21/11/2025	16:33:26.607	90		63.32
			90	63.32
			90	63.32
21/11/2025	16:29:29.955	1		63.28
			1	63.28
			1	63.28
21/11/2025	16:28:55.944	200		63.25
			200	63.25
			200	63.25
21/11/2025	16:28:52.924	50		63.23
			50	63.23
			50	63.23
21/11/2025	16:28:46.362	10		63.19
			10	63.19
			10	63.19
21/11/2025	16:28:44.070	100		63.19
			100	63.19
			100	63.19
21/11/2025	16:27:58.379	50		63.11
			50	63.11
			50	63.11
21/11/2025	16:27:28.389	38		63.09
			38	63.09
			38	63.09
21/11/2025	16:26:47.720	12		63.07
			12	63.07
			12	63.07
21/11/2025	16:26:32.263	100		63.08
			100	63.08
			100	63.08
21/11/2025	16:26:32.118	5		63.07
			5	63.07
			5	63.07
21/11/2025	16:26:20.414	50		63.05
			50	63.05
			50	63.05
21/11/2025	16:26:08.530	60		63.03
			60	63.03
			60	63.03
21/11/2025	16:25:46.486	5		63.05
			5	63.05
			5	63.05
21/11/2025	16:25:41.758	7		63.04
			7	63.04
			7	63.04
21/11/2025	16:25:06.611	8		62.95
			8	62.95
			8	62.95
21/11/2025	16:22:01.438	2		63.00
			2	63.00
			2	63.00
21/11/2025	16:21:33.775	530		63.00
			10	63.00
			71	63.00
			1	63.00
			530	63.00
			10	63.00
			1	63.00
			40	63.00
			8	63.00
			300	63.00
			22	63.00
			50	63.00
			17	63.00
21/11/2025	16:21:12.657	1 300		63.00
			13	63.00
			10	63.00
			16	63.00
			8	63.00
			1 300	63.00
			9	63.00
			63	63.00
			27	63.00
			121	63.00
			25	63.00
			10	63.00
			320	63.00
			45	63.00
			43	63.00
			10	63.00
			400	63.00
			19	63.00
			161	63.00
21/11/2025	16:21:12.507	55		62.99
			55	62.99
			55	62.99
21/11/2025	16:21:08.194	1		62.98
			1	62.98
			1	62.98
21/11/2025	16:20:37.726	37		62.94
			37	62.94
			37	62.94
21/11/2025	16:20:13.990	65		62.88
			65	62.88
			65	62.88
21/11/2025	16:19:29.516	803		62.82
			803	62.82
			803	62.82
21/11/2025	16:17:36.383	65		62.96
			65	62.96
			65	62.96
21/11/2025	16:16:12.928	17		62.89
			17	62.89
			17	62.89
21/11/2025	16:15:09.993	60		62.93
			60	62.93
			60	62.93
21/11/2025	16:13:56.278	79		62.93
			79	62.93
			79	62.93
21/11/2025	16:13:47.146	50		62.93
			50	62.93
			50	62.93
21/11/2025	16:13:11.668	200		62.90
			200	62.90
			200	62.90
21/11/2025	16:12:54.587	7		62.85
			7	62.85
			7	62.85
21/11/2025	16:10:04.196	1		62.92
			1	62.92
			1	62.92
21/11/2025	16:09:49.315	50		62.90
			50	62.90
			50	62.90
21/11/2025	16:07:34.856	84		62.89
			84	62.89
			84	62.89
21/11/2025	16:07:12.603	2 714		62.90
			200	62.90
			250	62.90
			2 714	62.90
			2 264	62.90
21/11/2025	16:07:03.911	1 300		62.90
			736	62.90
			1 300	62.90
			500	62.90
			52	62.90
			12	62.90
21/11/2025	16:06:55.820	30		62.86
			30	62.86
			30	62.86
21/11/2025	16:06:50.895	50		62.89
			50	62.89
			50	62.89
21/11/2025	16:04:21.749	350		62.80
			350	62.80
			350	62.80
21/11/2025	16:04:04.068	176		62.77
			176	62.77
			176	62.77
21/11/2025	16:03:10.655	100		62.75
			100	62.75
			100	62.75
21/11/2025	16:01:32.892	100		62.70
			100	62.70
			100	62.70
21/11/2025	16:01:23.673	2		62.72
			2	62.72
			2	62.72
21/11/2025	16:01:01.549	148		62.68
			148	62.68
			128	62.68
			20	62.68
21/11/2025	16:00:59.932	225		62.67
			225	62.67
			225	62.67
21/11/2025	16:00:01.797	2		62.61
			2	62.61
			2	62.61
21/11/2025	15:59:26.027	60		62.56
			60	62.56
			60	62.56
21/11/2025	15:55:41.571	18		62.41
			18	62.41
			18	62.41
21/11/2025	15:54:13.589	10		62.48
			10	62.48
			10	62.48
21/11/2025	15:53:56.660	57		62.48
			57	62.48
			57	62.48
21/11/2025	15:53:44.924	30		62.49
			30	62.49
			30	62.49
21/11/2025	15:52:46.340	700		62.50
			700	62.50
			700	62.50
21/11/2025	15:52:42.283	1 300		62.50
			1 300	62.50
			1 300	62.50
21/11/2025	15:51:09.314	24		62.38
			24	62.38
			24	62.38
21/11/2025	15:48:51.845	89		62.57
			89	62.57
			89	62.57
21/11/2025	15:46:47.833	30		62.55
			30	62.55
			30	62.55
21/11/2025	15:46:31.367	30		62.55
			30	62.55
			30	62.55
21/11/2025	15:45:54.295	2		62.49
			2	62.49
			2	62.49
21/11/2025	15:45:46.974	480		62.48
			480	62.48
			480	62.48
21/11/2025	15:45:06.014	30		62.46
			30	62.46
			30	62.46
21/11/2025	15:44:25.315	20		62.45
			20	62.45
			20	62.45
21/11/2025	15:42:37.008	420		62.50
			20	62.50
			400	62.50
			420	62.50
21/11/2025	15:41:46.043	47		62.44
			47	62.44
			47	62.44
21/11/2025	15:40:37.437	20		62.49
			20	62.49
			20	62.49
21/11/2025	15:40:17.240	10		62.51
			10	62.51
			10	62.51
21/11/2025	15:39:41.670	80		62.51
			80	62.51
			80	62.51
21/11/2025	15:37:30.154	25		62.48
			25	62.48
			25	62.48
21/11/2025	15:36:30.950	2		62.50
			2	62.50
			2	62.50
21/11/2025	15:34:59.172	735		62.50
			200	62.50
			40	62.50
			25	62.50
			10	62.50
			10	62.50
			25	62.50
			75	62.50
			735	62.50
			200	62.50
			150	62.50
21/11/2025	15:34:48.112	134		62.49
			84	62.49
			50	62.49
			134	62.49
21/11/2025	15:34:47.942	500		62.48
			500	62.48
			500	62.48
21/11/2025	15:33:53.997	50		62.44
			50	62.44
			50	62.44
21/11/2025	15:31:24.244	38		62.29
			38	62.29
			38	62.29
21/11/2025	15:30:40.088	29		62.47
			13	62.47
			29	62.47
			16	62.47
21/11/2025	15:30:39.902	50		62.40
			50	62.40
			50	62.40
21/11/2025	15:30:32.149	478		62.32
			478	62.32
			40	62.32
			10	62.32
			100	62.32
			300	62.32
			28	62.32
21/11/2025	15:30:27.403	1 300		62.32
			33	62.32
			1 000	62.32
			1 300	62.32
			44	62.32
			200	62.32
			18	62.32
			5	62.32
21/11/2025	15:29:55.370	250		62.01
			250	62.01
			250	62.01
21/11/2025	15:25:12.100	220		61.92
			220	61.92
			220	61.92
21/11/2025	15:22:54.102	80		61.97
			80	61.97
			80	61.97
21/11/2025	15:21:46.198	80		61.92
			80	61.92
			80	61.92
21/11/2025	15:09:52.991	4		61.92
			4	61.92
			4	61.92
21/11/2025	15:09:01.699	1		61.92
			1	61.92
			1	61.92
21/11/2025	15:06:30.165	44		61.92
			44	61.92
			44	61.92
21/11/2025	15:04:57.537	20		61.94
			20	61.94
			20	61.94
21/11/2025	15:04:51.614	1		61.94
			1	61.94
			1	61.94
21/11/2025	14:49:12.832	80		61.79
			10	61.79
			80	61.79
			30	61.79
			40	61.79
21/11/2025	14:49:03.863	24		61.94
			24	61.94
			24	61.94
21/11/2025	14:42:39.979	10		62.01
			10	62.01
			10	62.01
21/11/2025	14:34:28.874	1		62.01
			1	62.01
			1	62.01

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 503.00
Ask: 1 503.00
Volume: 142 076
-6.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice