Tradegate Exchange

Coca-Cola Co., The

506

374

60.37

Date	Time	Volume	Order Volume	Price
08/12/2025	21:53:31.108	15		60.37
			15	60.37
			15	60.37
08/12/2025	21:51:47.754	3		60.37
			3	60.37
			3	60.37
08/12/2025	21:48:23.885	18		60.45
			18	60.45
			18	60.45
08/12/2025	21:35:41.617	69		60.33
			69	60.33
			69	60.33
08/12/2025	21:34:48.427	69		60.27
			69	60.27
			69	60.27
08/12/2025	21:22:53.096	15		60.43
			15	60.43
			15	60.43
08/12/2025	21:13:54.814	16		60.40
			16	60.40
			16	60.40
08/12/2025	21:12:50.647	926		60.34
			926	60.34
			926	60.34
08/12/2025	21:12:50.350	1 400		60.34
			1 400	60.34
			1 400	60.34
08/12/2025	21:12:50.196	1 400		60.34
			1 400	60.34
			1 400	60.34
08/12/2025	21:12:34.593	1 400		60.34
			1 400	60.34
			1 400	60.34
08/12/2025	21:07:34.028	3		60.31
			3	60.31
			3	60.31
08/12/2025	21:04:05.207	4		60.23
			4	60.23
			4	60.23
08/12/2025	21:00:43.600	5		60.34
			5	60.34
			5	60.34
08/12/2025	20:57:28.907	17		60.30
			17	60.30
			17	60.30
08/12/2025	20:53:57.286	1		60.29
			1	60.29
			1	60.29
08/12/2025	20:52:22.779	3		60.32
			3	60.32
			3	60.32
08/12/2025	20:51:52.386	17		60.28
			17	60.28
			17	60.28
08/12/2025	20:45:35.370	10		60.31
			10	60.31
			10	60.31
08/12/2025	20:37:03.408	34		60.29
			34	60.29
			34	60.29
08/12/2025	20:32:03.677	120		60.27
			120	60.27
			120	60.27
08/12/2025	20:28:52.122	6		60.25
			6	60.25
			6	60.25
08/12/2025	20:27:38.923	3		60.25
			3	60.25
			3	60.25
08/12/2025	20:27:14.473	1		60.29
			1	60.29
			1	60.29
08/12/2025	20:25:37.284	2		60.31
			2	60.31
			2	60.31
08/12/2025	20:23:44.735	12		60.27
			12	60.27
			12	60.27
08/12/2025	20:22:06.140	2		60.31
			2	60.31
			2	60.31
08/12/2025	20:21:46.460	51		60.26
			51	60.26
			51	60.26
08/12/2025	20:15:05.533	1		60.30
			1	60.30
			1	60.30
08/12/2025	20:10:49.511	1		60.32
			1	60.32
			1	60.32
08/12/2025	20:06:45.617	1		60.28
			1	60.28
			1	60.28
08/12/2025	20:02:00.036	17		60.31
			17	60.31
			17	60.31
08/12/2025	20:00:42.494	1		60.30
			1	60.30
			1	60.30
08/12/2025	19:53:04.810	50		60.26
			50	60.26
			50	60.26
08/12/2025	19:52:30.189	10		60.25
			10	60.25
			10	60.25
08/12/2025	19:45:02.999	86		60.20
			86	60.20
			86	60.20
08/12/2025	19:44:24.748	25		60.25
			25	60.25
			25	60.25
08/12/2025	19:40:39.837	1		60.31
			1	60.31
			1	60.31
08/12/2025	19:35:33.268	5		60.25
			5	60.25
			5	60.25
08/12/2025	19:31:40.975	10		60.24
			10	60.24
			10	60.24
08/12/2025	19:28:54.513	2		60.26
			2	60.26
			2	60.26
08/12/2025	19:25:32.724	1		60.25
			1	60.25
			1	60.25
08/12/2025	19:24:49.968	1		60.28
			1	60.28
			1	60.28
08/12/2025	19:18:16.900	1		60.26
			1	60.26
			1	60.26
08/12/2025	19:17:49.627	90		60.23
			90	60.23
			90	60.23
08/12/2025	19:12:04.699	34		60.20
			34	60.20
			34	60.20
08/12/2025	19:11:49.212	120		60.16
			120	60.16
			120	60.16
08/12/2025	19:10:28.714	2		60.19
			2	60.19
			2	60.19
08/12/2025	19:09:39.494	4		60.18
			4	60.18
			4	60.18
08/12/2025	19:03:18.175	150		60.16
			150	60.16
			150	60.16
08/12/2025	19:01:35.554	25		60.15
			25	60.15
			25	60.15
08/12/2025	18:48:16.182	16		60.19
			16	60.19
			16	60.19
08/12/2025	18:47:30.219	150		60.14
			150	60.14
			150	60.14
08/12/2025	18:32:32.785	100		60.19
			100	60.19
			100	60.19
08/12/2025	18:24:42.740	8		60.17
			8	60.17
			8	60.17
08/12/2025	18:19:52.367	3		60.25
			3	60.25
			3	60.25
08/12/2025	18:14:40.399	2		60.27
			2	60.27
			2	60.27
08/12/2025	18:13:50.433	1		60.22
			1	60.22
			1	60.22
08/12/2025	18:11:16.944	84		60.26
			84	60.26
			84	60.26
08/12/2025	18:10:08.032	50		60.31
			50	60.31
			50	60.31
08/12/2025	18:02:44.697	4		60.32
			4	60.32
			4	60.32
08/12/2025	18:00:16.677	10		60.38
			10	60.38
			10	60.38
08/12/2025	17:55:39.193	193		60.37
			193	60.37
			193	60.37
08/12/2025	17:52:48.756	230		60.39
			230	60.39
			230	60.39
08/12/2025	17:47:49.710	35		60.48
			35	60.48
			35	60.48
08/12/2025	17:36:58.998	5		60.35
			5	60.35
			5	60.35
08/12/2025	17:36:04.545	20		60.31
			20	60.31
			20	60.31
08/12/2025	17:29:26.504	1		60.32
			1	60.32
			1	60.32
08/12/2025	17:28:28.251	1		60.36
			1	60.36
			1	60.36
08/12/2025	17:25:04.419	15		60.38
			15	60.38
			15	60.38
08/12/2025	17:24:38.746	2		60.33
			2	60.33
			2	60.33
08/12/2025	17:24:35.104	9		60.37
			9	60.37
			9	60.37
08/12/2025	17:22:00.293	1		60.40
			1	60.40
			1	60.40
08/12/2025	17:06:32.959	200		60.33
			200	60.33
			200	60.33
08/12/2025	17:00:52.847	1		60.33
			1	60.33
			1	60.33
08/12/2025	17:00:32.868	10		60.34
			10	60.34
			10	60.34
08/12/2025	16:59:50.526	17		60.37
			17	60.37
			17	60.37
08/12/2025	16:59:19.790	5		60.36
			5	60.36
			5	60.36
08/12/2025	16:57:58.019	49		60.41
			49	60.41
			49	60.41
08/12/2025	16:52:24.750	1		60.37
			1	60.37
			1	60.37
08/12/2025	16:51:11.836	6		60.32
			6	60.32
			6	60.32
08/12/2025	16:48:25.452	50		60.19
			50	60.19
			50	60.19
08/12/2025	16:47:59.560	250		60.18
			250	60.18
			250	60.18
08/12/2025	16:47:31.425	33		60.20
			33	60.20
			33	60.20
08/12/2025	16:47:17.986	250		60.15
			250	60.15
			250	60.15
08/12/2025	16:45:35.751	244		60.19
			244	60.19
			244	60.19
08/12/2025	16:44:48.927	25		60.18
			25	60.18
			25	60.18
08/12/2025	16:43:46.316	50		60.24
			50	60.24
			50	60.24
08/12/2025	16:42:21.510	10		60.28
			10	60.28
			10	60.28
08/12/2025	16:40:57.428	50		60.24
			50	60.24
			50	60.24
08/12/2025	16:40:09.742	60		60.29
			60	60.29
			60	60.29
08/12/2025	16:40:09.261	50		60.27
			50	60.27
			50	60.27
08/12/2025	16:39:08.197	3		60.26
			3	60.26
			3	60.26
08/12/2025	16:38:45.353	1		60.26
			1	60.26
			1	60.26
08/12/2025	16:37:40.452	82		60.25
			82	60.25
			82	60.25
08/12/2025	16:37:40.270	2		60.25
			2	60.25
			2	60.25
08/12/2025	16:34:55.117	50		60.25
			50	60.25
			50	60.25
08/12/2025	16:30:14.067	8		60.34
			8	60.34
			8	60.34
08/12/2025	16:30:14.009	50		60.34
			50	60.34
			50	60.34
08/12/2025	16:28:42.305	38		60.37
			38	60.37
			38	60.37
08/12/2025	16:27:50.729	50		60.40
			50	60.40
			50	60.40
08/12/2025	16:24:38.396	17		60.35
			17	60.35
			17	60.35
08/12/2025	16:16:31.179	2		60.23
			2	60.23
			2	60.23
08/12/2025	16:16:13.997	17		60.24
			17	60.24
			17	60.24
08/12/2025	16:13:50.793	2		60.17
			2	60.17
			2	60.17
08/12/2025	16:07:22.882	25		60.09
			25	60.09
			25	60.09
08/12/2025	16:07:02.002	3		60.12
			3	60.12
			3	60.12
08/12/2025	16:05:59.510	20		60.15
			20	60.15
			20	60.15
08/12/2025	16:05:38.398	20		60.17
			20	60.17
			20	60.17
08/12/2025	16:01:21.548	50		60.15
			50	60.15
			50	60.15
08/12/2025	16:00:26.964	1		60.21
			1	60.21
			1	60.21
08/12/2025	16:00:04.811	4		60.21
			4	60.21
			4	60.21
08/12/2025	15:59:38.469	2		60.20
			2	60.20
			2	60.20
08/12/2025	15:58:21.721	4		60.20
			4	60.20
			4	60.20
08/12/2025	15:58:10.567	100		60.20
			100	60.20
			100	60.20
08/12/2025	15:56:59.699	5		60.27
			5	60.27
			5	60.27
08/12/2025	15:56:27.101	1		60.30
			1	60.30
			1	60.30
08/12/2025	15:56:04.315	10		60.28
			10	60.28
			10	60.28
08/12/2025	15:55:09.469	3		60.25
			3	60.25
			3	60.25
08/12/2025	15:54:00.141	1		60.27
			1	60.27
			1	60.27
08/12/2025	15:51:31.754	1		60.23
			1	60.23
			1	60.23
08/12/2025	15:50:44.207	3		60.21
			3	60.21
			3	60.21
08/12/2025	15:49:52.924	6		60.11
			6	60.11
			6	60.11
08/12/2025	15:47:01.064	3		60.10
			3	60.10
			3	60.10
08/12/2025	15:46:09.545	169		60.02
			169	60.02
			169	60.02
08/12/2025	15:44:55.989	1		60.04
			1	60.04
			1	60.04
08/12/2025	15:44:22.341	250		60.00
			250	60.00
			250	60.00
08/12/2025	15:44:02.875	1		60.03
			1	60.03
			1	60.03
08/12/2025	15:41:53.855	15		59.90
			15	59.90
			15	59.90
08/12/2025	15:41:40.618	20		59.85
			20	59.85
			20	59.85
08/12/2025	15:41:29.416	800		59.89
			800	59.89
			800	59.89
08/12/2025	15:40:51.984	42		59.78
			42	59.78
			42	59.78
08/12/2025	15:38:47.921	3		59.74
			3	59.74
			3	59.74
08/12/2025	15:38:03.327	952		59.86
			952	59.86
			952	59.86
08/12/2025	15:37:24.113	300		59.86
			300	59.86
			300	59.86
08/12/2025	15:35:36.663	3		59.86
			3	59.86
			3	59.86
08/12/2025	15:35:36.333	50		59.86
			50	59.86
			50	59.86
08/12/2025	15:34:30.179	200		59.81
			200	59.81
			200	59.81
08/12/2025	15:33:27.090	10		59.77
			10	59.77
			10	59.77
08/12/2025	15:33:15.229	40		59.70
			40	59.70
			40	59.70
08/12/2025	15:32:34.298	87		59.66
			87	59.66
			87	59.66
08/12/2025	15:32:27.887	8		59.72
			8	59.72
			8	59.72
08/12/2025	15:32:18.409	225		59.73
			225	59.73
			225	59.73
08/12/2025	15:32:18.247	68		59.75
			68	59.75
			33	59.75
			35	59.75
08/12/2025	15:32:11.975	400		59.80
			400	59.80
			400	59.80
08/12/2025	15:31:30.156	460		59.80
			10	59.80
			100	59.80
			460	59.80
			350	59.80
08/12/2025	15:31:22.086	125		59.81
			125	59.81
			125	59.81
08/12/2025	15:30:11.702	1 659		59.82
			59	59.82
			1 659	59.82
			1 600	59.82
08/12/2025	15:30:09.904	250		59.82
			250	59.82
			250	59.82
08/12/2025	15:30:09.563	250		59.82
			250	59.82
			100	59.82
			150	59.82
08/12/2025	15:30:09.344	700		59.82
			300	59.82
			200	59.82
			250	59.82
			80	59.82
			40	59.82
			40	59.82
			20	59.82
			130	59.82
			81	59.82
			120	59.82
			100	59.82
			4	59.82
			35	59.82
08/12/2025	15:30:07.500	2 648		59.99
			50	59.99
			15	59.99
			30	59.99
			10	59.99
			20	59.99
			34	59.99
			38	59.99
			500	59.99
			2 648	59.99
			20	59.99
			150	59.99
			90	59.99
			50	59.99
			33	59.99
			16	59.99
			250	59.99
			30	59.99
			50	59.99
			14	59.99
			16	59.99
			15	59.99
			208	59.99
			20	59.99
			10	59.99
			10	59.99
			16	59.99
			83	59.99
			22	59.99
			10	59.99
			20	59.99
			50	59.99
			50	59.99
			9	59.99
			50	59.99
			80	59.99
			2	59.99
			2	59.99
			50	59.99
			84	59.99
			165	59.99
			33	59.99
			20	59.99
			150	59.99
			33	59.99
			40	59.99
08/12/2025	15:29:42.007	420		60.01
			420	60.01
			420	60.01
08/12/2025	15:27:43.068	3		60.02
			3	60.02
			3	60.02
08/12/2025	15:26:52.308	1		60.10
			1	60.10
			1	60.10
08/12/2025	15:24:26.033	1		60.11
			1	60.11
			1	60.11
08/12/2025	15:23:08.449	250		60.09
			250	60.09
			250	60.09
08/12/2025	15:19:02.022	1		60.11
			1	60.11
			1	60.11
08/12/2025	15:18:04.396	16		60.02
			16	60.02
			16	60.02
08/12/2025	15:14:44.215	400		60.07
			400	60.07
			400	60.07
08/12/2025	15:14:28.691	17		60.07
			17	60.07
			17	60.07
08/12/2025	15:11:38.518	3		60.01
			3	60.01
			3	60.01
08/12/2025	15:11:10.445	1		60.09
			1	60.09
			1	60.09
08/12/2025	15:06:44.026	50		60.01
			50	60.01
			50	60.01
08/12/2025	15:04:48.049	50		60.09
			50	60.09
			50	60.09
08/12/2025	14:59:06.546	120		60.10
			120	60.10
			120	60.10
08/12/2025	14:57:09.070	349		60.10
			349	60.10
			349	60.10
08/12/2025	14:55:10.614	2		60.09
			2	60.09
			2	60.09
08/12/2025	14:55:03.531	7		60.09
			7	60.09
			7	60.09
08/12/2025	14:53:03.145	45		60.03
			45	60.03
			45	60.03
08/12/2025	14:49:59.813	16		60.09
			16	60.09
			16	60.09
08/12/2025	14:46:23.719	10		60.10
			10	60.10
			10	60.10
08/12/2025	14:43:21.791	30		60.10
			30	60.10
			30	60.10
08/12/2025	14:32:55.667	10		60.02
			10	60.02
			10	60.02
08/12/2025	14:31:56.420	2 350		60.01
			41	60.01
			2 350	60.01
			34	60.01
			1 687	60.01
			36	60.01
			500	60.01
			2	60.01
			50	60.01
08/12/2025	14:31:16.985	250		60.06
			250	60.06
			250	60.06
08/12/2025	14:30:58.670	3		60.06
			3	60.06
			3	60.06
08/12/2025	14:30:45.947	3		60.10
			3	60.10
			3	60.10
08/12/2025	14:28:37.144	20		60.06
			20	60.06
			20	60.06
08/12/2025	14:28:31.018	2		60.10
			2	60.10
			2	60.10
08/12/2025	14:24:13.242	20		60.11
			20	60.11
			20	60.11
08/12/2025	14:23:30.862	11		60.07
			11	60.07
			11	60.07
08/12/2025	14:21:11.272	75		60.08
			75	60.08
			75	60.08
08/12/2025	14:20:56.729	18		60.11
			18	60.11
			18	60.11
08/12/2025	14:18:03.332	1		60.11
			1	60.11
			1	60.11
08/12/2025	14:15:24.317	1		60.11
			1	60.11
			1	60.11
08/12/2025	14:14:36.021	168		60.07
			168	60.07
			168	60.07
08/12/2025	14:13:08.941	2		60.07
			2	60.07
			2	60.07
08/12/2025	14:10:59.999	250		60.06
			250	60.06
			250	60.06
08/12/2025	14:08:05.345	34		60.08
			34	60.08
			34	60.08
08/12/2025	14:06:34.427	1		60.07
			1	60.07
			1	60.07
08/12/2025	14:05:23.811	70		60.05
			70	60.05
			70	60.05
08/12/2025	14:04:22.429	50		60.08
			50	60.08
			50	60.08
08/12/2025	14:03:47.088	100		60.05
			100	60.05
			100	60.05
08/12/2025	14:01:57.337	18		60.07
			18	60.07
			18	60.07
08/12/2025	14:00:53.973	40		60.04
			40	60.04
			40	60.04
08/12/2025	14:00:22.492	23		60.08
			23	60.08
			23	60.08
08/12/2025	13:57:47.728	16		60.06
			16	60.06
			16	60.06
08/12/2025	13:55:32.431	5		60.10
			5	60.10
			5	60.10
08/12/2025	13:40:54.864	8		60.12
			3	60.12
			5	60.12
			8	60.12
08/12/2025	13:36:43.793	10		60.07
			10	60.07
			10	60.07
08/12/2025	13:35:27.244	120		60.09
			120	60.09
			120	60.09
08/12/2025	13:34:38.098	83		60.09
			83	60.09
			83	60.09
08/12/2025	13:28:48.602	100		60.05
			100	60.05
			100	60.05
08/12/2025	13:28:12.107	100		60.09
			100	60.09
			100	60.09
08/12/2025	13:26:08.906	200		60.06
			200	60.06
			200	60.06
08/12/2025	13:23:12.977	80		60.07
			80	60.07
			80	60.07
08/12/2025	13:21:49.012	36		60.07
			36	60.07
			36	60.07
08/12/2025	13:19:22.631	1		60.09
			1	60.09
			1	60.09
08/12/2025	13:15:06.513	25		60.09
			25	60.09
			25	60.09
08/12/2025	13:13:45.691	64		60.05
			64	60.05
			64	60.05
08/12/2025	13:10:23.817	20		60.09
			20	60.09
			20	60.09
08/12/2025	13:02:49.771	95		60.07
			95	60.07
			95	60.07
08/12/2025	13:02:46.473	25		60.09
			25	60.09
			25	60.09
08/12/2025	12:58:23.851	1		60.07
			1	60.07
			1	60.07
08/12/2025	12:56:23.905	15		60.08
			15	60.08
			15	60.08
08/12/2025	12:54:16.178	8		60.13
			8	60.13
			8	60.13
08/12/2025	12:53:45.103	1		60.08
			1	60.08
			1	60.08
08/12/2025	12:52:41.693	1		60.13
			1	60.13
			1	60.13
08/12/2025	12:52:36.804	41		60.13
			41	60.13
			41	60.13
08/12/2025	12:51:57.604	3		60.12
			3	60.12
			3	60.12
08/12/2025	12:51:51.008	75		60.12
			75	60.12
			75	60.12
08/12/2025	12:51:39.705	1		60.07
			1	60.07
			1	60.07
08/12/2025	12:51:03.477	41		60.12
			41	60.12
			41	60.12
08/12/2025	12:40:40.738	10		60.08
			10	60.08
			10	60.08
08/12/2025	12:40:30.408	200		60.08
			200	60.08
			200	60.08
08/12/2025	12:37:56.940	32		60.16
			32	60.16
			32	60.16
08/12/2025	12:37:42.566	20		60.08
			20	60.08
			20	60.08
08/12/2025	12:27:10.863	17		60.14
			17	60.14
			17	60.14
08/12/2025	12:24:12.251	8		60.09
			8	60.09
			8	60.09
08/12/2025	12:20:14.346	5		60.13
			5	60.13
			5	60.13
08/12/2025	12:20:05.804	1		60.13
			1	60.13
			1	60.13
08/12/2025	12:19:01.310	20		60.12
			20	60.12
			20	60.12
08/12/2025	12:15:00.146	1 047		60.10
			1 047	60.10
			1 047	60.10
08/12/2025	12:13:50.310	420		60.10
			420	60.10
			420	60.10
08/12/2025	12:08:43.129	200		60.13
			200	60.13
			200	60.13
08/12/2025	12:08:36.492	10		60.14
			10	60.14
			10	60.14
08/12/2025	12:01:39.130	3		60.10
			3	60.10
			3	60.10
08/12/2025	12:01:29.767	2		60.12
			2	60.12
			2	60.12
08/12/2025	11:56:35.231	30		60.10
			30	60.10
			30	60.10
08/12/2025	11:55:00.860	400		60.11
			400	60.11
			400	60.11
08/12/2025	11:54:11.732	20		60.14
			20	60.14
			20	60.14
08/12/2025	11:52:21.748	17		60.15
			17	60.15
			17	60.15
08/12/2025	11:51:16.909	50		60.11
			50	60.11
			50	60.11
08/12/2025	11:48:57.371	1		60.11
			1	60.11
			1	60.11
08/12/2025	11:46:52.482	500		60.10
			500	60.10
			500	60.10
08/12/2025	11:46:28.983	90		60.03
			90	60.03
			90	60.03
08/12/2025	11:45:18.760	41		60.10
			41	60.10
			41	60.10
08/12/2025	11:43:13.344	1		60.03
			1	60.03
			1	60.03
08/12/2025	11:41:50.029	20		60.03
			20	60.03
			20	60.03
08/12/2025	11:39:58.782	426		60.03
			426	60.03
			426	60.03
08/12/2025	11:39:49.688	500		60.03
			500	60.03
			500	60.03
08/12/2025	11:37:27.867	1 115		60.04
			1 115	60.04
			1 115	60.04
08/12/2025	11:37:15.273	500		60.03
			500	60.03
			500	60.03
08/12/2025	11:36:21.197	1		60.10
			1	60.10
			1	60.10
08/12/2025	11:35:38.000	1		60.10
			1	60.10
			1	60.10
08/12/2025	11:32:07.095	1		60.03
			1	60.03
			1	60.03
08/12/2025	11:31:17.430	20		60.10
			20	60.10
			20	60.10
08/12/2025	11:30:29.228	80		60.10
			80	60.10
			80	60.10
08/12/2025	11:30:17.706	1		60.10
			1	60.10
			1	60.10
08/12/2025	11:30:07.746	10		60.03
			10	60.03
			10	60.03
08/12/2025	11:29:25.080	1		60.10
			1	60.10
			1	60.10
08/12/2025	11:28:58.269	8		60.10
			8	60.10
			8	60.10
08/12/2025	11:26:16.694	9		60.10
			9	60.10
			9	60.10
08/12/2025	11:16:10.316	10		60.10
			10	60.10
			10	60.10
08/12/2025	11:15:48.921	141		60.10
			141	60.10
			141	60.10
08/12/2025	11:15:24.246	37		60.10
			37	60.10
			37	60.10
08/12/2025	11:11:40.456	1		60.10
			1	60.10
			1	60.10
08/12/2025	11:06:59.181	200		60.10
			200	60.10
			200	60.10
08/12/2025	11:04:43.025	2		60.10
			2	60.10
			2	60.10
08/12/2025	11:04:33.030	247		60.10
			247	60.10
			247	60.10
08/12/2025	10:58:14.292	1		60.10
			1	60.10
			1	60.10
08/12/2025	10:53:41.651	170		60.10
			170	60.10
			170	60.10
08/12/2025	10:49:47.072	1		60.10
			1	60.10
			1	60.10
08/12/2025	10:47:36.504	4		60.10
			4	60.10
			4	60.10
08/12/2025	10:43:54.289	25		60.10
			25	60.10
			25	60.10
08/12/2025	10:43:12.095	3		60.10
			3	60.10
			3	60.10
08/12/2025	10:41:20.239	12		60.10
			12	60.10
			12	60.10
08/12/2025	10:40:38.236	3		60.01
			3	60.01
			3	60.01
08/12/2025	10:40:22.039	1		60.10
			1	60.10
			1	60.10
08/12/2025	10:37:43.076	10		60.10
			10	60.10
			10	60.10
08/12/2025	10:37:27.661	85		60.10
			85	60.10
			85	60.10
08/12/2025	10:33:49.074	17		60.10
			17	60.10
			17	60.10
08/12/2025	10:33:38.586	1		60.10
			1	60.10
			1	60.10
08/12/2025	10:30:54.088	250		60.10
			250	60.10
			250	60.10
08/12/2025	10:30:13.675	2		60.10
			2	60.10
			2	60.10
08/12/2025	10:25:22.737	79		60.01
			79	60.01
			79	60.01
08/12/2025	10:25:14.011	6		60.10
			6	60.10
			6	60.10
08/12/2025	10:24:12.574	5		60.10
			5	60.10
			5	60.10
08/12/2025	10:23:51.340	1		60.01
			1	60.01
			1	60.01
08/12/2025	10:22:24.283	83		60.10
			83	60.10
			83	60.10
08/12/2025	10:22:05.049	23		60.01
			23	60.01
			23	60.01
08/12/2025	10:14:54.613	200		60.10
			200	60.10
			200	60.10
08/12/2025	10:12:24.532	5		60.10
			5	60.10
			5	60.10
08/12/2025	10:11:17.374	16		60.10
			16	60.10
			16	60.10
08/12/2025	10:10:38.514	297		60.10
			297	60.10
			297	60.10
08/12/2025	10:08:53.820	3		60.10
			3	60.10
			3	60.10
08/12/2025	10:08:07.211	4		60.10
			4	60.10
			4	60.10
08/12/2025	10:03:43.638	20		60.01
			20	60.01
			20	60.01
08/12/2025	10:02:59.881	10		60.10
			10	60.10
			10	60.10
08/12/2025	10:01:06.431	207		60.01
			40	60.01
			36	60.01
			167	60.01
			171	60.01
08/12/2025	09:59:07.563	1		60.19
			1	60.19
			1	60.19
08/12/2025	09:58:44.511	1		60.19
			1	60.19
			1	60.19
08/12/2025	09:57:08.070	2		60.19
			2	60.19
			2	60.19
08/12/2025	09:54:01.279	100		60.19
			100	60.19
			100	60.19
08/12/2025	09:49:18.749	7		60.02
			7	60.02
			7	60.02
08/12/2025	09:48:56.811	45		60.19
			45	60.19
			45	60.19
08/12/2025	09:46:04.941	15		60.19
			15	60.19
			15	60.19
08/12/2025	09:41:29.910	50		60.02
			50	60.02
			50	60.02
08/12/2025	09:36:16.135	20		60.02
			20	60.02
			20	60.02
08/12/2025	09:36:02.808	24		60.19
			24	60.19
			24	60.19

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: 1 610.50
Ask: 1 620.00
Volume: 68 012
+5.68%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice