Tradegate Exchange

Coca-Cola Co., The

355

339

60.12

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:54.235	166		60.12
			166	60.12
			166	60.12
05/12/2025	21:59:17.731	35		60.07
			35	60.07
			35	60.07
05/12/2025	21:57:50.008	100		60.04
			100	60.04
			100	60.04
05/12/2025	21:57:16.917	80		60.01
			80	60.01
			80	60.01
05/12/2025	21:55:37.474	70		60.02
			70	60.02
			70	60.02
05/12/2025	21:55:11.874	133		60.07
			133	60.07
			133	60.07
05/12/2025	21:54:39.608	8		60.09
			8	60.09
			8	60.09
05/12/2025	21:54:37.183	17		60.10
			17	60.10
			17	60.10
05/12/2025	21:52:41.774	5		60.12
			5	60.12
			5	60.12
05/12/2025	21:51:38.686	50		60.12
			50	60.12
			50	60.12
05/12/2025	21:47:44.825	15		60.16
			15	60.16
			15	60.16
05/12/2025	21:32:06.426	25		60.14
			25	60.14
			25	60.14
05/12/2025	21:30:32.548	16		60.21
			16	60.21
			16	60.21
05/12/2025	21:20:51.737	132		60.25
			132	60.25
			132	60.25
05/12/2025	21:11:22.187	70		60.12
			70	60.12
			70	60.12
05/12/2025	21:07:52.569	30		60.15
			30	60.15
			30	60.15
05/12/2025	21:07:14.583	25		60.11
			25	60.11
			25	60.11
05/12/2025	21:05:19.469	499		60.11
			466	60.11
			499	60.11
			33	60.11
05/12/2025	21:00:09.211	90		60.17
			90	60.17
			90	60.17
05/12/2025	20:54:59.646	50		60.14
			50	60.14
			50	60.14
05/12/2025	20:47:11.576	176		60.15
			176	60.15
			176	60.15
05/12/2025	20:44:15.226	42		60.19
			42	60.19
			42	60.19
05/12/2025	20:37:00.476	100		60.18
			100	60.18
			100	60.18
05/12/2025	20:33:44.905	10		60.20
			10	60.20
			10	60.20
05/12/2025	20:16:41.507	5		60.23
			5	60.23
			5	60.23
05/12/2025	20:11:09.707	4		60.20
			4	60.20
			4	60.20
05/12/2025	20:10:42.610	17		60.25
			17	60.25
			17	60.25
05/12/2025	20:09:44.781	2		60.27
			2	60.27
			2	60.27
05/12/2025	20:08:20.709	20		60.28
			20	60.28
			20	60.28
05/12/2025	20:07:27.936	20		60.29
			20	60.29
			20	60.29
05/12/2025	20:00:36.075	20		60.25
			20	60.25
			20	60.25
05/12/2025	19:55:11.323	1		60.22
			1	60.22
			1	60.22
05/12/2025	19:48:33.518	1		60.20
			1	60.20
			1	60.20
05/12/2025	19:46:07.016	8		60.16
			8	60.16
			8	60.16
05/12/2025	19:45:53.335	80		60.21
			80	60.21
			80	60.21
05/12/2025	19:40:29.531	80		60.17
			80	60.17
			80	60.17
05/12/2025	19:39:33.048	13		60.17
			13	60.17
			13	60.17
05/12/2025	19:33:05.075	335		60.12
			335	60.12
			335	60.12
05/12/2025	19:28:26.562	1		60.12
			1	60.12
			1	60.12
05/12/2025	19:20:37.873	1		60.14
			1	60.14
			1	60.14
05/12/2025	19:19:53.706	2		60.14
			2	60.14
			2	60.14
05/12/2025	19:19:42.858	60		60.14
			60	60.14
			60	60.14
05/12/2025	19:16:59.422	2		60.16
			2	60.16
			2	60.16
05/12/2025	19:16:47.114	1		60.11
			1	60.11
			1	60.11
05/12/2025	19:09:12.328	1 000		60.19
			1 000	60.19
			1 000	60.19
05/12/2025	19:06:20.717	1		60.21
			1	60.21
			1	60.21
05/12/2025	19:06:17.360	100		60.16
			100	60.16
			100	60.16
05/12/2025	18:59:37.968	1		60.14
			1	60.14
			1	60.14
05/12/2025	18:56:03.124	5		60.19
			5	60.19
			5	60.19
05/12/2025	18:52:03.056	60		60.13
			60	60.13
			45	60.13
			15	60.13
05/12/2025	18:49:42.652	5		60.16
			5	60.16
			5	60.16
05/12/2025	18:48:00.270	6		60.09
			6	60.09
			6	60.09
05/12/2025	18:48:00.213	3		60.09
			3	60.09
			3	60.09
05/12/2025	18:47:48.942	2		60.13
			2	60.13
			2	60.13
05/12/2025	18:46:17.074	35		60.12
			35	60.12
			35	60.12
05/12/2025	18:46:16.999	500		60.12
			500	60.12
			500	60.12
05/12/2025	18:44:49.545	130		60.17
			130	60.17
			130	60.17
05/12/2025	18:39:38.254	120		60.23
			120	60.23
			120	60.23
05/12/2025	18:38:12.955	100		60.30
			100	60.30
			100	60.30
05/12/2025	18:35:45.145	30		60.29
			30	60.29
			30	60.29
05/12/2025	18:33:32.720	165		60.29
			165	60.29
			165	60.29
05/12/2025	18:33:10.907	1		60.28
			1	60.28
			1	60.28
05/12/2025	18:32:50.670	4		60.28
			4	60.28
			4	60.28
05/12/2025	18:29:52.906	1		60.32
			1	60.32
			1	60.32
05/12/2025	18:29:51.704	10		60.32
			10	60.32
			10	60.32
05/12/2025	18:29:33.096	75		60.33
			75	60.33
			20	60.33
			55	60.33
05/12/2025	18:29:09.832	1		60.29
			1	60.29
			1	60.29
05/12/2025	18:28:31.079	3		60.25
			3	60.25
			3	60.25
05/12/2025	18:28:14.563	1		60.29
			1	60.29
			1	60.29
05/12/2025	18:27:04.521	82		60.25
			52	60.25
			72	60.25
			30	60.25
			10	60.25
05/12/2025	18:27:04.445	25		60.30
			25	60.30
			25	60.30
05/12/2025	18:23:30.756	17		60.31
			17	60.31
			17	60.31
05/12/2025	18:23:30.680	10		60.31
			10	60.31
			10	60.31
05/12/2025	18:21:19.650	33		60.42
			33	60.42
			33	60.42
05/12/2025	18:20:15.232	3		60.41
			3	60.41
			3	60.41
05/12/2025	18:17:08.080	49		60.40
			49	60.40
			49	60.40
05/12/2025	18:13:44.074	25		60.41
			25	60.41
			25	60.41
05/12/2025	18:13:00.075	50		60.41
			50	60.41
			50	60.41
05/12/2025	18:11:42.809	7		60.44
			7	60.44
			7	60.44
05/12/2025	18:11:39.928	5		60.41
			5	60.41
			5	60.41
05/12/2025	18:10:09.694	2		60.44
			2	60.44
			2	60.44
05/12/2025	18:06:37.808	600		60.48
			600	60.48
			600	60.48
05/12/2025	18:06:12.941	1 400		60.48
			1 400	60.48
			1 400	60.48
05/12/2025	18:05:50.221	75		60.51
			75	60.51
			75	60.51
05/12/2025	18:02:03.801	28		60.49
			28	60.49
			28	60.49
05/12/2025	17:55:17.183	1		60.55
			1	60.55
			1	60.55
05/12/2025	17:48:28.479	10		60.52
			10	60.52
			10	60.52
05/12/2025	17:43:35.946	2		60.48
			2	60.48
			2	60.48
05/12/2025	17:42:34.242	2		60.51
			2	60.51
			2	60.51
05/12/2025	17:38:01.607	25		60.59
			25	60.59
			25	60.59
05/12/2025	17:37:43.267	50		60.54
			50	60.54
			50	60.54
05/12/2025	17:35:19.175	150		60.54
			150	60.54
			150	60.54
05/12/2025	17:29:45.556	2		60.62
			2	60.62
			2	60.62
05/12/2025	17:24:42.895	3		60.62
			3	60.62
			3	60.62
05/12/2025	17:24:28.789	70		60.60
			70	60.60
			70	60.60
05/12/2025	17:14:11.932	600		60.70
			600	60.70
			600	60.70
05/12/2025	17:14:03.137	1 400		60.70
			1 400	60.70
			1 400	60.70
05/12/2025	17:10:39.344	156		60.63
			156	60.63
			156	60.63
05/12/2025	17:06:59.000	1		60.57
			1	60.57
			1	60.57
05/12/2025	17:02:08.959	5		60.58
			5	60.58
			5	60.58
05/12/2025	16:58:37.334	20		60.61
			20	60.61
			20	60.61
05/12/2025	16:52:18.570	45		60.59
			45	60.59
			45	60.59
05/12/2025	16:51:50.473	25		60.58
			25	60.58
			25	60.58
05/12/2025	16:51:44.938	74		60.57
			74	60.57
			74	60.57
05/12/2025	16:51:44.480	65		60.54
			65	60.54
			65	60.54
05/12/2025	16:51:16.109	3		60.58
			3	60.58
			3	60.58
05/12/2025	16:51:15.396	3		60.58
			3	60.58
			3	60.58
05/12/2025	16:49:35.453	100		60.55
			100	60.55
			100	60.55
05/12/2025	16:47:19.142	20		60.51
			20	60.51
			20	60.51
05/12/2025	16:44:16.849	6		60.55
			6	60.55
			6	60.55
05/12/2025	16:39:13.112	5		60.49
			5	60.49
			5	60.49
05/12/2025	16:39:02.432	20		60.52
			20	60.52
			20	60.52
05/12/2025	16:36:40.472	50		60.49
			50	60.49
			50	60.49
05/12/2025	16:36:00.133	60		60.45
			60	60.45
			60	60.45
05/12/2025	16:34:59.259	10		60.43
			10	60.43
			10	60.43
05/12/2025	16:31:18.774	10		60.48
			10	60.48
			10	60.48
05/12/2025	16:29:38.564	1		60.55
			1	60.55
			1	60.55
05/12/2025	16:29:16.116	3		60.51
			3	60.51
			3	60.51
05/12/2025	16:26:29.928	110		60.54
			110	60.54
			110	60.54
05/12/2025	16:24:19.553	94		60.52
			94	60.52
			94	60.52
05/12/2025	16:21:30.365	3		60.53
			3	60.53
			3	60.53
05/12/2025	16:21:01.375	1		60.54
			1	60.54
			1	60.54
05/12/2025	16:19:25.159	17		60.52
			17	60.52
			17	60.52
05/12/2025	16:17:37.428	150		60.50
			150	60.50
			150	60.50
05/12/2025	16:15:52.275	10		60.50
			10	60.50
			10	60.50
05/12/2025	16:14:32.992	1 300		60.49
			1 300	60.49
			1 300	60.49
05/12/2025	16:14:14.902	1 400		60.48
			1 400	60.48
			1 400	60.48
05/12/2025	16:13:10.736	1		60.52
			1	60.52
			1	60.52
05/12/2025	16:09:52.157	4		60.56
			4	60.56
			4	60.56
05/12/2025	16:09:02.265	20		60.56
			20	60.56
			20	60.56
05/12/2025	16:08:07.047	10		60.59
			10	60.59
			10	60.59
05/12/2025	16:00:02.220	3		60.59
			3	60.59
			3	60.59
05/12/2025	15:59:15.641	60		60.52
			60	60.52
			60	60.52
05/12/2025	15:58:57.517	15		60.57
			15	60.57
			15	60.57
05/12/2025	15:57:39.992	2		60.52
			2	60.52
			2	60.52
05/12/2025	15:57:08.283	3		60.53
			3	60.53
			3	60.53
05/12/2025	15:54:17.164	28		60.53
			28	60.53
			28	60.53
05/12/2025	15:54:01.040	8		60.54
			8	60.54
			8	60.54
05/12/2025	15:51:32.032	50		60.62
			50	60.62
			50	60.62
05/12/2025	15:50:15.318	10		60.62
			10	60.62
			10	60.62
05/12/2025	15:49:23.130	100		60.63
			100	60.63
			100	60.63
05/12/2025	15:47:29.477	4		60.57
			4	60.57
			4	60.57
05/12/2025	15:46:33.219	30		60.57
			30	60.57
			30	60.57
05/12/2025	15:45:33.593	1		60.55
			1	60.55
			1	60.55
05/12/2025	15:44:49.090	15		60.58
			15	60.58
			15	60.58
05/12/2025	15:41:09.133	6		60.59
			6	60.59
			6	60.59
05/12/2025	15:41:00.589	15		60.59
			15	60.59
			15	60.59
05/12/2025	15:38:11.755	100		60.47
			100	60.47
			100	60.47
05/12/2025	15:37:09.287	60		60.50
			60	60.50
			60	60.50
05/12/2025	15:36:27.830	2		60.42
			2	60.42
			2	60.42
05/12/2025	15:36:26.008	25		60.46
			25	60.46
			25	60.46
05/12/2025	15:34:28.763	100		60.43
			100	60.43
			100	60.43
05/12/2025	15:33:24.485	16		60.44
			16	60.44
			16	60.44
05/12/2025	15:32:46.411	160		60.40
			160	60.40
			160	60.40
05/12/2025	15:31:22.819	240		60.40
			165	60.40
			40	60.40
			35	60.40
			240	60.40
05/12/2025	15:31:22.748	15		60.41
			15	60.41
			15	60.41
05/12/2025	15:30:21.145	200		60.47
			200	60.47
			200	60.47
05/12/2025	15:27:50.606	10		60.47
			10	60.47
			10	60.47
05/12/2025	15:18:49.678	3		60.49
			3	60.49
			3	60.49
05/12/2025	15:18:22.975	17		60.49
			17	60.49
			17	60.49
05/12/2025	15:13:02.871	200		60.41
			200	60.41
			200	60.41
05/12/2025	15:10:37.525	50		60.41
			50	60.41
			50	60.41
05/12/2025	15:07:36.751	130		60.42
			130	60.42
			130	60.42
05/12/2025	15:07:34.762	1 514		60.43
			1 514	60.43
			1 514	60.43
05/12/2025	15:07:20.072	420		60.43
			420	60.43
			420	60.43
05/12/2025	15:04:32.168	30		60.44
			30	60.44
			30	60.44
05/12/2025	15:03:02.441	10		60.44
			10	60.44
			10	60.44
05/12/2025	15:03:00.595	1		60.44
			1	60.44
			1	60.44
05/12/2025	15:02:55.078	1		60.48
			1	60.48
			1	60.48
05/12/2025	14:59:57.017	1		60.44
			1	60.44
			1	60.44
05/12/2025	14:59:04.461	420		60.43
			420	60.43
			420	60.43
05/12/2025	14:55:58.769	146		60.43
			146	60.43
			146	60.43
05/12/2025	14:55:23.246	4		60.44
			4	60.44
			4	60.44
05/12/2025	14:52:18.500	49		60.46
			49	60.46
			49	60.46
05/12/2025	14:47:16.163	6		60.45
			6	60.45
			6	60.45
05/12/2025	14:45:53.536	241		60.46
			240	60.46
			241	60.46
			1	60.46
05/12/2025	14:41:19.894	420		60.45
			420	60.45
			420	60.45
05/12/2025	14:36:59.626	24		60.49
			24	60.49
			24	60.49
05/12/2025	14:35:55.713	100		60.44
			100	60.44
			100	60.44
05/12/2025	14:34:21.018	20		60.44
			20	60.44
			20	60.44
05/12/2025	14:32:08.721	5		60.50
			5	60.50
			5	60.50
05/12/2025	14:30:52.423	170		60.50
			170	60.50
			170	60.50
05/12/2025	14:27:35.918	82		60.48
			82	60.48
			82	60.48
05/12/2025	14:27:23.076	52		60.50
			52	60.50
			52	60.50
05/12/2025	14:24:42.843	20		60.44
			20	60.44
			20	60.44
05/12/2025	14:24:05.927	1 580		60.50
			1 580	60.50
			1 580	60.50
05/12/2025	14:24:05.545	218		60.51
			218	60.51
			218	60.51
05/12/2025	14:22:20.264	420		60.50
			420	60.50
			420	60.50
05/12/2025	14:19:34.885	10		60.49
			10	60.49
			10	60.49
05/12/2025	14:19:14.158	30		60.50
			30	60.50
			30	60.50
05/12/2025	14:18:49.562	50		60.50
			50	60.50
			50	60.50
05/12/2025	14:18:00.477	165		60.50
			165	60.50
			165	60.50
05/12/2025	14:07:45.616	336		60.51
			336	60.51
			336	60.51
05/12/2025	14:05:20.767	50		60.51
			50	60.51
			50	60.51
05/12/2025	14:03:17.540	15		60.44
			15	60.44
			15	60.44
05/12/2025	14:02:24.817	2		60.44
			2	60.44
			2	60.44
05/12/2025	13:59:55.591	10		60.49
			10	60.49
			10	60.49
05/12/2025	13:56:46.816	26		60.44
			26	60.44
			26	60.44
05/12/2025	13:54:03.545	70		60.51
			70	60.51
			70	60.51
05/12/2025	13:44:47.251	10		60.52
			10	60.52
			10	60.52
05/12/2025	13:42:59.675	111		60.47
			111	60.47
			111	60.47
05/12/2025	13:42:57.668	469		60.47
			420	60.47
			469	60.47
			49	60.47
05/12/2025	13:42:47.232	420		60.49
			420	60.49
			420	60.49
05/12/2025	13:38:19.850	33		60.55
			33	60.55
			33	60.55
05/12/2025	13:36:58.214	1		60.49
			1	60.49
			1	60.49
05/12/2025	13:33:58.728	14		60.49
			14	60.49
			14	60.49
05/12/2025	13:33:16.201	16		60.56
			16	60.56
			16	60.56
05/12/2025	13:29:00.186	20		60.51
			20	60.51
			20	60.51
05/12/2025	13:25:43.558	25		60.51
			25	60.51
			25	60.51
05/12/2025	13:20:45.382	2		60.56
			2	60.56
			2	60.56
05/12/2025	13:19:09.423	100		60.49
			100	60.49
			100	60.49
05/12/2025	13:19:09.378	3		60.49
			3	60.49
			3	60.49
05/12/2025	13:16:52.293	15		60.57
			15	60.57
			15	60.57
05/12/2025	13:15:04.575	17		60.57
			17	60.57
			17	60.57
05/12/2025	13:14:31.172	17		60.57
			17	60.57
			17	60.57
05/12/2025	13:12:21.025	150		60.56
			150	60.56
			150	60.56
05/12/2025	13:07:09.870	41		60.57
			41	60.57
			41	60.57
05/12/2025	13:03:10.125	200		60.52
			200	60.52
			200	60.52
05/12/2025	12:59:18.921	33		60.60
			33	60.60
			33	60.60
05/12/2025	12:55:10.843	15		60.53
			15	60.53
			15	60.53
05/12/2025	12:53:09.094	4		60.56
			4	60.56
			4	60.56
05/12/2025	12:50:45.986	140		60.52
			140	60.52
			140	60.52
05/12/2025	12:48:40.305	4		60.57
			4	60.57
			4	60.57
05/12/2025	12:45:48.718	70		60.53
			70	60.53
			70	60.53
05/12/2025	12:45:32.688	50		60.57
			50	60.57
			50	60.57
05/12/2025	12:44:52.398	5		60.57
			5	60.57
			5	60.57
05/12/2025	12:44:18.369	50		60.57
			50	60.57
			50	60.57
05/12/2025	12:43:46.628	250		60.58
			250	60.58
			250	60.58
05/12/2025	12:41:27.755	60		60.54
			60	60.54
			60	60.54
05/12/2025	12:40:16.163	1		60.60
			1	60.60
			1	60.60
05/12/2025	12:39:07.687	12		60.55
			12	60.55
			12	60.55
05/12/2025	12:37:17.206	82		60.60
			82	60.60
			82	60.60
05/12/2025	12:35:37.914	50		60.55
			50	60.55
			50	60.55
05/12/2025	12:33:59.525	6		60.62
			6	60.62
			6	60.62
05/12/2025	12:32:05.527	100		60.52
			100	60.52
			100	60.52
05/12/2025	12:30:22.113	100		60.52
			100	60.52
			100	60.52
05/12/2025	12:25:36.018	400		60.51
			400	60.51
			400	60.51
05/12/2025	12:25:14.184	10		60.57
			10	60.57
			10	60.57
05/12/2025	12:17:29.957	100		60.52
			100	60.52
			100	60.52
05/12/2025	12:16:42.684	100		60.57
			100	60.57
			100	60.57
05/12/2025	12:14:02.522	1		60.58
			1	60.58
			1	60.58
05/12/2025	12:13:06.717	8		60.58
			8	60.58
			8	60.58
05/12/2025	12:10:53.980	161		60.51
			161	60.51
			145	60.51
			16	60.51
05/12/2025	12:08:26.251	420		60.53
			420	60.53
			420	60.53
05/12/2025	12:07:35.420	405		60.55
			405	60.55
			405	60.55
05/12/2025	12:06:05.609	7		60.55
			7	60.55
			7	60.55
05/12/2025	12:00:15.748	50		60.56
			50	60.56
			50	60.56
05/12/2025	11:59:20.640	115		60.56
			115	60.56
			115	60.56
05/12/2025	11:58:18.011	330		60.51
			330	60.51
			330	60.51
05/12/2025	11:57:46.195	18		60.57
			18	60.57
			18	60.57
05/12/2025	11:52:40.863	12		60.56
			12	60.56
			12	60.56
05/12/2025	11:50:09.712	100		60.53
			100	60.53
			100	60.53
05/12/2025	11:43:24.816	25		60.48
			25	60.48
			25	60.48
05/12/2025	11:43:13.474	20		60.52
			20	60.52
			20	60.52
05/12/2025	11:43:02.356	90		60.48
			90	60.48
			90	60.48
05/12/2025	11:37:22.740	5		60.47
			5	60.47
			5	60.47
05/12/2025	11:37:13.820	420		60.47
			420	60.47
			420	60.47
05/12/2025	11:36:21.795	7		60.47
			7	60.47
			7	60.47
05/12/2025	11:35:23.218	4		60.52
			4	60.52
			4	60.52
05/12/2025	11:34:13.950	3		60.52
			3	60.52
			3	60.52
05/12/2025	11:33:17.096	1		60.56
			1	60.56
			1	60.56
05/12/2025	11:32:39.472	230		60.47
			230	60.47
			230	60.47
05/12/2025	11:30:35.648	30		60.57
			30	60.57
			30	60.57
05/12/2025	11:27:02.510	4		60.55
			4	60.55
			4	60.55
05/12/2025	11:18:28.502	4		60.54
			4	60.54
			4	60.54
05/12/2025	11:18:26.939	1		60.46
			1	60.46
			1	60.46
05/12/2025	11:15:07.119	1		60.55
			1	60.55
			1	60.55
05/12/2025	11:07:45.666	40		60.54
			40	60.54
			40	60.54
05/12/2025	11:07:36.635	7		60.46
			7	60.46
			7	60.46
05/12/2025	11:03:22.907	50		60.48
			50	60.48
			50	60.48
05/12/2025	11:02:57.776	50		60.55
			50	60.55
			50	60.55
05/12/2025	11:00:51.771	25		60.48
			25	60.48
			25	60.48
05/12/2025	10:57:36.760	11		60.49
			11	60.49
			11	60.49
05/12/2025	10:57:19.864	60		60.49
			60	60.49
			60	60.49
05/12/2025	10:56:40.972	1		60.45
			1	60.45
			1	60.45
05/12/2025	10:55:56.922	16		60.45
			16	60.45
			16	60.45
05/12/2025	10:55:38.600	1		60.49
			1	60.49
			1	60.49
05/12/2025	10:53:25.008	125		60.50
			125	60.50
			125	60.50
05/12/2025	10:51:27.912	165		60.50
			165	60.50
			165	60.50
05/12/2025	10:49:04.422	20		60.47
			20	60.47
			20	60.47
05/12/2025	10:46:34.686	11		60.51
			11	60.51
			11	60.51
05/12/2025	10:46:08.295	13		60.47
			13	60.47
			13	60.47
05/12/2025	10:45:57.639	100		60.51
			100	60.51
			100	60.51
05/12/2025	10:45:06.690	1		60.47
			1	60.47
			1	60.47
05/12/2025	10:41:37.341	3		60.51
			3	60.51
			3	60.51
05/12/2025	10:36:23.688	150		60.47
			150	60.47
			150	60.47
05/12/2025	10:22:54.184	21		60.49
			21	60.49
			21	60.49
05/12/2025	10:22:20.788	2		60.49
			2	60.49
			2	60.49
05/12/2025	10:22:17.913	166		60.49
			166	60.49
			166	60.49
05/12/2025	10:18:15.908	100		60.45
			100	60.45
			100	60.45
05/12/2025	10:12:17.753	16		60.51
			16	60.51
			16	60.51
05/12/2025	10:09:58.514	17		60.51
			17	60.51
			17	60.51
05/12/2025	10:08:57.600	10		60.46
			10	60.46
			10	60.46
05/12/2025	09:59:37.829	166		60.55
			166	60.55
			166	60.55
05/12/2025	09:54:07.265	35		60.56
			35	60.56
			35	60.56
05/12/2025	09:51:55.937	5		60.55
			5	60.55
			5	60.55
05/12/2025	09:51:43.930	10		60.55
			10	60.55
			10	60.55
05/12/2025	09:51:33.811	2		60.55
			2	60.55
			2	60.55
05/12/2025	09:48:19.802	20		60.56
			20	60.56
			20	60.56
05/12/2025	09:47:31.319	25		60.50
			25	60.50
			25	60.50
05/12/2025	09:46:15.775	250		60.51
			250	60.51
			250	60.51
05/12/2025	09:44:17.704	33		60.53
			33	60.53
			33	60.53
05/12/2025	09:40:08.768	150		60.43
			150	60.43
			150	60.43
05/12/2025	09:37:52.898	100		60.56
			100	60.56
			100	60.56
05/12/2025	09:36:44.427	8		60.55
			8	60.55
			8	60.55
05/12/2025	09:31:13.188	80		60.54
			80	60.54
			80	60.54
05/12/2025	09:30:13.545	4		60.46
			4	60.46
			4	60.46
05/12/2025	09:28:46.765	1		60.46
			1	60.46
			1	60.46
05/12/2025	09:26:35.861	150		60.55
			150	60.55
			150	60.55
05/12/2025	09:22:58.022	1		60.55
			1	60.55
			1	60.55
05/12/2025	09:22:44.408	25		60.54
			25	60.54
			25	60.54
05/12/2025	09:22:22.668	30		60.54
			30	60.54
			30	60.54
05/12/2025	09:17:20.097	30		60.53
			30	60.53
			30	60.53
05/12/2025	09:14:03.832	165		60.54
			165	60.54
			165	60.54
05/12/2025	09:14:00.995	3		60.43
			3	60.43
			3	60.43
05/12/2025	09:13:27.267	2		60.54
			2	60.54
			2	60.54
05/12/2025	09:10:00.965	4		60.52
			4	60.52
			4	60.52
05/12/2025	09:05:48.508	110		60.43
			110	60.43
			110	60.43
05/12/2025	09:05:45.751	3		60.55
			3	60.55
			3	60.55
05/12/2025	08:58:00.721	10		60.55
			10	60.55
			10	60.55
05/12/2025	08:55:32.114	2		60.44
			2	60.44
			2	60.44
05/12/2025	08:51:52.408	35		60.44
			35	60.44
			35	60.44
05/12/2025	08:45:25.476	33		60.44
			33	60.44
			33	60.44
05/12/2025	08:44:50.003	41		60.54
			41	60.54
			41	60.54
05/12/2025	08:44:43.842	100		60.54
			100	60.54
			100	60.54
05/12/2025	08:37:05.916	10		60.55
			10	60.55
			10	60.55
05/12/2025	08:30:58.198	1		60.55
			1	60.55
			1	60.55
05/12/2025	08:25:55.174	35		60.43
			35	60.43
			35	60.43
05/12/2025	08:21:16.607	20		60.54
			20	60.54
			20	60.54
05/12/2025	08:17:44.782	18		60.45
			18	60.45
			18	60.45

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: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice