Tradegate Exchange

Coca-Cola Co., The

461

426

60.87

Date	Time	Volume	Order Volume	Price
02/12/2025	21:57:56.644	150		60.87
			150	60.87
			150	60.87
02/12/2025	21:57:42.933	11		60.87
			11	60.87
			11	60.87
02/12/2025	21:57:30.804	50		60.81
			50	60.81
			50	60.81
02/12/2025	21:53:53.725	10		60.90
			10	60.90
			10	60.90
02/12/2025	21:51:49.574	9		60.82
			9	60.82
			9	60.82
02/12/2025	21:51:12.272	9		60.82
			9	60.82
			9	60.82
02/12/2025	21:48:43.973	33		60.81
			33	60.81
			33	60.81
02/12/2025	21:47:30.443	16		60.84
			16	60.84
			16	60.84
02/12/2025	21:43:34.147	325		60.76
			325	60.76
			325	60.76
02/12/2025	21:42:19.064	650		60.79
			650	60.79
			650	60.79
02/12/2025	21:29:52.013	20		60.83
			20	60.83
			20	60.83
02/12/2025	21:24:01.730	20		60.75
			20	60.75
			20	60.75
02/12/2025	21:23:29.726	10		60.79
			10	60.79
			10	60.79
02/12/2025	21:19:25.109	20		60.78
			20	60.78
			20	60.78
02/12/2025	21:13:51.191	50		60.73
			50	60.73
			50	60.73
02/12/2025	21:11:00.516	30		60.69
			30	60.69
			30	60.69
02/12/2025	21:10:47.936	9		60.70
			9	60.70
			9	60.70
02/12/2025	21:09:59.067	25		60.66
			25	60.66
			25	60.66
02/12/2025	21:06:43.235	40		60.71
			40	60.71
			40	60.71
02/12/2025	21:04:47.882	16		60.70
			16	60.70
			16	60.70
02/12/2025	21:00:15.882	10		60.72
			10	60.72
			10	60.72
02/12/2025	20:59:32.024	300		60.70
			300	60.70
			300	60.70
02/12/2025	20:58:58.861	50		60.74
			50	60.74
			50	60.74
02/12/2025	20:55:32.181	9		60.80
			9	60.80
			9	60.80
02/12/2025	20:49:41.366	32		60.68
			32	60.68
			32	60.68
02/12/2025	20:47:20.103	20		60.69
			20	60.69
			20	60.69
02/12/2025	20:47:20.066	300		60.70
			300	60.70
			300	60.70
02/12/2025	20:37:25.842	32		60.67
			32	60.67
			17	60.67
			15	60.67
02/12/2025	20:32:39.223	5		60.73
			5	60.73
			5	60.73
02/12/2025	20:32:00.260	260		60.72
			260	60.72
			260	60.72
02/12/2025	20:30:51.195	15		60.74
			15	60.74
			15	60.74
02/12/2025	20:20:43.766	30		60.70
			30	60.70
			30	60.70
02/12/2025	20:18:31.008	3		60.70
			3	60.70
			3	60.70
02/12/2025	20:18:11.780	1		60.73
			1	60.73
			1	60.73
02/12/2025	20:16:47.994	300		60.71
			300	60.71
			300	60.71
02/12/2025	20:16:35.738	2		60.71
			2	60.71
			2	60.71
02/12/2025	20:15:06.925	130		60.70
			130	60.70
			130	60.70
02/12/2025	20:13:54.246	1		60.74
			1	60.74
			1	60.74
02/12/2025	20:12:55.897	150		60.71
			150	60.71
			150	60.71
02/12/2025	20:11:41.081	25		60.76
			25	60.76
			25	60.76
02/12/2025	20:10:18.163	10		60.80
			10	60.80
			10	60.80
02/12/2025	20:04:49.075	3		60.75
			3	60.75
			3	60.75
02/12/2025	20:03:10.076	600		60.80
			600	60.80
			600	60.80
02/12/2025	20:02:31.979	27		60.79
			27	60.79
			27	60.79
02/12/2025	20:01:07.879	17		60.78
			17	60.78
			17	60.78
02/12/2025	19:59:02.840	2		60.75
			2	60.75
			2	60.75
02/12/2025	19:58:01.577	1		60.81
			1	60.81
			1	60.81
02/12/2025	19:54:34.372	50		60.82
			50	60.82
			50	60.82
02/12/2025	19:53:46.299	320		60.83
			320	60.83
			320	60.83
02/12/2025	19:53:12.852	30		60.83
			30	60.83
			30	60.83
02/12/2025	19:49:54.390	1		60.79
			1	60.79
			1	60.79
02/12/2025	19:48:09.364	21		60.78
			21	60.78
			21	60.78
02/12/2025	19:46:26.485	9		60.76
			9	60.76
			9	60.76
02/12/2025	19:44:58.264	35		60.75
			35	60.75
			35	60.75
02/12/2025	19:42:42.494	1		60.74
			1	60.74
			1	60.74
02/12/2025	19:40:56.527	30		60.71
			30	60.71
			30	60.71
02/12/2025	19:38:36.996	1		60.76
			1	60.76
			1	60.76
02/12/2025	19:38:06.872	10		60.78
			10	60.78
			10	60.78
02/12/2025	19:38:01.563	1		60.73
			1	60.73
			1	60.73
02/12/2025	19:37:33.605	25		60.79
			25	60.79
			25	60.79
02/12/2025	19:37:00.674	1		60.76
			1	60.76
			1	60.76
02/12/2025	19:30:50.141	300		60.79
			300	60.79
			300	60.79
02/12/2025	19:22:46.783	30		60.79
			30	60.79
			30	60.79
02/12/2025	19:22:33.432	2		60.79
			2	60.79
			2	60.79
02/12/2025	19:20:15.649	21		60.74
			21	60.74
			21	60.74
02/12/2025	19:19:31.147	102		60.71
			102	60.71
			102	60.71
02/12/2025	19:19:07.237	2		60.73
			2	60.73
			2	60.73
02/12/2025	19:15:49.035	17		60.75
			17	60.75
			17	60.75
02/12/2025	19:03:38.872	20		60.84
			20	60.84
			20	60.84
02/12/2025	19:03:36.540	8		60.84
			8	60.84
			8	60.84
02/12/2025	18:57:36.487	147		60.80
			100	60.80
			147	60.80
			47	60.80
02/12/2025	18:57:14.424	50		60.83
			50	60.83
			50	60.83
02/12/2025	18:56:04.792	10		60.85
			10	60.85
			10	60.85
02/12/2025	18:53:17.042	3		60.89
			3	60.89
			3	60.89
02/12/2025	18:52:11.922	1		60.92
			1	60.92
			1	60.92
02/12/2025	18:49:56.150	5		60.96
			5	60.96
			5	60.96
02/12/2025	18:49:45.800	50		60.95
			50	60.95
			50	60.95
02/12/2025	18:45:00.339	200		60.98
			200	60.98
			200	60.98
02/12/2025	18:41:22.164	33		60.92
			33	60.92
			33	60.92
02/12/2025	18:40:01.751	25		60.93
			25	60.93
			25	60.93
02/12/2025	18:38:18.898	24		61.01
			24	61.01
			24	61.01
02/12/2025	18:36:37.267	10		60.97
			10	60.97
			10	60.97
02/12/2025	18:36:20.307	5		60.96
			5	60.96
			5	60.96
02/12/2025	18:33:30.232	9		61.02
			9	61.02
			9	61.02
02/12/2025	18:32:46.185	300		61.02
			300	61.02
			300	61.02
02/12/2025	18:29:01.232	2		60.98
			2	60.98
			2	60.98
02/12/2025	18:27:49.371	1		60.94
			1	60.94
			1	60.94
02/12/2025	18:24:42.641	2		60.90
			2	60.90
			2	60.90
02/12/2025	18:24:31.772	3		60.86
			3	60.86
			3	60.86
02/12/2025	18:24:22.275	78		60.86
			1	60.86
			1	60.86
			76	60.86
			78	60.86
02/12/2025	18:22:49.214	1		60.89
			1	60.89
			1	60.89
02/12/2025	18:22:30.755	50		60.89
			50	60.89
			50	60.89
02/12/2025	18:22:03.926	2		60.91
			2	60.91
			2	60.91
02/12/2025	18:21:19.250	5		60.93
			5	60.93
			5	60.93
02/12/2025	18:16:44.359	25		60.90
			25	60.90
			25	60.90
02/12/2025	18:13:59.757	100		60.91
			100	60.91
			100	60.91
02/12/2025	18:12:54.016	81		60.90
			81	60.90
			81	60.90
02/12/2025	18:10:19.076	35		60.91
			35	60.91
			35	60.91
02/12/2025	18:09:25.156	5		60.87
			5	60.87
			5	60.87
02/12/2025	18:03:30.881	300		61.05
			300	61.05
			300	61.05
02/12/2025	18:03:14.665	1 400		61.05
			1 400	61.05
			1 400	61.05
02/12/2025	18:01:51.890	50		61.03
			50	61.03
			50	61.03
02/12/2025	17:57:27.587	81		61.08
			81	61.08
			81	61.08
02/12/2025	17:56:29.912	10		60.93
			10	60.93
			10	60.93
02/12/2025	17:55:49.724	5		60.90
			5	60.90
			5	60.90
02/12/2025	17:54:56.401	6		61.00
			6	61.00
			6	61.00
02/12/2025	17:54:47.318	10		60.99
			10	60.99
			10	60.99
02/12/2025	17:50:37.871	20		61.13
			20	61.13
			20	61.13
02/12/2025	17:49:11.931	5		61.09
			5	61.09
			5	61.09
02/12/2025	17:47:34.048	160		61.04
			160	61.04
			160	61.04
02/12/2025	17:47:30.229	50		60.92
			50	60.92
			50	60.92
02/12/2025	17:47:30.149	37		61.00
			37	61.00
			37	61.00
02/12/2025	17:47:30.056	230		61.01
			230	61.01
			230	61.01
02/12/2025	17:30:46.985	2		61.22
			2	61.22
			2	61.22
02/12/2025	17:22:11.997	17		61.24
			17	61.24
			17	61.24
02/12/2025	17:19:40.706	15		61.12
			15	61.12
			15	61.12
02/12/2025	17:17:20.964	15		61.14
			15	61.14
			15	61.14
02/12/2025	17:16:19.501	2		61.16
			2	61.16
			2	61.16
02/12/2025	17:14:07.144	200		61.11
			200	61.11
			200	61.11
02/12/2025	17:12:16.615	16		61.20
			16	61.20
			16	61.20
02/12/2025	17:11:48.975	3		61.18
			3	61.18
			3	61.18
02/12/2025	17:05:30.185	500		61.11
			500	61.11
			500	61.11
02/12/2025	17:03:20.507	70		61.08
			70	61.08
			70	61.08
02/12/2025	17:02:28.797	1		61.10
			1	61.10
			1	61.10
02/12/2025	17:01:34.595	350		61.06
			350	61.06
			350	61.06
02/12/2025	17:01:33.569	1 548		61.03
			25	61.03
			1 538	61.03
			8	61.03
			10	61.03
			1 515	61.03
02/12/2025	16:58:13.790	90		61.06
			90	61.06
			90	61.06
02/12/2025	16:54:30.910	4		60.97
			4	60.97
			4	60.97
02/12/2025	16:51:29.872	2		60.93
			2	60.93
			2	60.93
02/12/2025	16:51:25.241	8		60.97
			8	60.97
			8	60.97
02/12/2025	16:51:11.246	11		60.92
			11	60.92
			11	60.92
02/12/2025	16:49:03.904	700		61.00
			700	61.00
			700	61.00
02/12/2025	16:48:01.657	4		60.96
			4	60.96
			4	60.96
02/12/2025	16:47:58.889	4		60.96
			4	60.96
			4	60.96
02/12/2025	16:47:22.097	4		60.94
			4	60.94
			4	60.94
02/12/2025	16:46:21.479	25		60.94
			25	60.94
			25	60.94
02/12/2025	16:46:18.510	50		61.01
			50	61.01
			50	61.01
02/12/2025	16:43:56.999	17		60.99
			17	60.99
			17	60.99
02/12/2025	16:42:51.971	205		61.00
			1	61.00
			205	61.00
			1	61.00
			1	61.00
			202	61.00
02/12/2025	16:42:29.551	50		61.00
			50	61.00
			50	61.00
02/12/2025	16:42:08.606	1 400		61.00
			10	61.00
			409	61.00
			8	61.00
			25	61.00
			50	61.00
			150	61.00
			1 400	61.00
			748	61.00
02/12/2025	16:42:07.028	100		61.01
			100	61.01
			100	61.01
02/12/2025	16:41:57.877	1		61.04
			1	61.04
			1	61.04
02/12/2025	16:41:44.766	2		61.06
			2	61.06
			2	61.06
02/12/2025	16:41:00.315	4		61.05
			4	61.05
			4	61.05
02/12/2025	16:38:59.084	6		61.12
			6	61.12
			6	61.12
02/12/2025	16:38:33.907	16		61.14
			16	61.14
			16	61.14
02/12/2025	16:36:39.157	40		61.09
			40	61.09
			40	61.09
02/12/2025	16:36:03.758	81		61.10
			81	61.10
			81	61.10
02/12/2025	16:34:43.198	20		61.05
			20	61.05
			20	61.05
02/12/2025	16:34:23.272	90		61.06
			90	61.06
			90	61.06
02/12/2025	16:33:10.343	3		61.07
			3	61.07
			3	61.07
02/12/2025	16:32:49.306	1		61.11
			1	61.11
			1	61.11
02/12/2025	16:31:44.210	1 100		61.06
			617	61.06
			483	61.06
			1 100	61.06
02/12/2025	16:31:01.769	250		61.06
			250	61.06
			250	61.06
02/12/2025	16:29:58.107	150		61.19
			150	61.19
			150	61.19
02/12/2025	16:29:54.287	20		61.18
			20	61.18
			20	61.18
02/12/2025	16:27:56.880	20		61.21
			20	61.21
			20	61.21
02/12/2025	16:27:07.181	25		61.22
			25	61.22
			25	61.22
02/12/2025	16:27:07.141	150		61.22
			150	61.22
			150	61.22
02/12/2025	16:24:34.115	15		61.35
			15	61.35
			15	61.35
02/12/2025	16:21:51.894	25		61.32
			25	61.32
			25	61.32
02/12/2025	16:21:17.344	450		61.32
			450	61.32
			450	61.32
02/12/2025	16:19:08.793	17		61.38
			17	61.38
			17	61.38
02/12/2025	16:15:22.880	285		61.30
			285	61.30
			285	61.30
02/12/2025	16:13:23.829	5		61.37
			5	61.37
			5	61.37
02/12/2025	16:12:11.429	10		61.42
			10	61.42
			10	61.42
02/12/2025	16:11:27.356	100		61.42
			100	61.42
			100	61.42
02/12/2025	16:10:13.300	2		61.44
			2	61.44
			2	61.44
02/12/2025	16:09:13.023	1		61.46
			1	61.46
			1	61.46
02/12/2025	16:09:06.686	1		61.46
			1	61.46
			1	61.46
02/12/2025	16:08:15.433	42		61.49
			42	61.49
			42	61.49
02/12/2025	16:06:50.645	500		61.42
			500	61.42
			500	61.42
02/12/2025	16:06:33.304	50		61.40
			50	61.40
			50	61.40
02/12/2025	16:05:07.451	10		61.40
			10	61.40
			10	61.40
02/12/2025	16:02:43.239	130		61.35
			130	61.35
			130	61.35
02/12/2025	16:02:40.132	16		61.35
			16	61.35
			16	61.35
02/12/2025	16:00:53.780	9		61.32
			9	61.32
			9	61.32
02/12/2025	16:00:10.235	3		61.36
			3	61.36
			3	61.36
02/12/2025	16:00:02.599	2		61.43
			2	61.43
			2	61.43
02/12/2025	15:57:54.951	17		61.47
			17	61.47
			17	61.47
02/12/2025	15:56:56.637	175		61.50
			175	61.50
			175	61.50
02/12/2025	15:55:23.374	50		61.52
			50	61.52
			50	61.52
02/12/2025	15:54:44.358	1		61.48
			1	61.48
			1	61.48
02/12/2025	15:54:00.295	20		61.51
			20	61.51
			20	61.51
02/12/2025	15:48:27.103	175		61.45
			175	61.45
			175	61.45
02/12/2025	15:47:54.239	30		61.43
			30	61.43
			30	61.43
02/12/2025	15:47:21.951	20		61.41
			20	61.41
			20	61.41
02/12/2025	15:47:19.807	162		61.43
			162	61.43
			162	61.43
02/12/2025	15:47:08.455	10		61.42
			10	61.42
			10	61.42
02/12/2025	15:47:03.799	376		61.44
			376	61.44
			376	61.44
02/12/2025	15:46:03.906	1		61.44
			1	61.44
			1	61.44
02/12/2025	15:45:28.972	1		61.44
			1	61.44
			1	61.44
02/12/2025	15:45:23.892	13		61.38
			13	61.38
			13	61.38
02/12/2025	15:42:42.548	10		61.33
			10	61.33
			10	61.33
02/12/2025	15:39:47.924	100		61.30
			100	61.30
			100	61.30
02/12/2025	15:37:34.936	50		61.45
			50	61.45
			50	61.45
02/12/2025	15:36:27.272	1		61.43
			1	61.43
			1	61.43
02/12/2025	15:35:56.721	2		61.53
			2	61.53
			2	61.53
02/12/2025	15:33:45.139	32		61.50
			32	61.50
			32	61.50
02/12/2025	15:33:44.755	10		61.47
			10	61.47
			10	61.47
02/12/2025	15:33:44.685	101		61.50
			101	61.50
			20	61.50
			81	61.50
02/12/2025	15:33:43.866	10		61.51
			10	61.51
			10	61.51
02/12/2025	15:33:00.802	7		61.56
			7	61.56
			7	61.56
02/12/2025	15:32:41.542	50		61.55
			50	61.55
			50	61.55
02/12/2025	15:30:02.382	10		61.65
			10	61.65
			10	61.65
02/12/2025	15:30:01.948	1		61.68
			1	61.68
			1	61.68
02/12/2025	15:30:01.590	40		61.70
			40	61.70
			40	61.70
02/12/2025	15:30:00.921	7		61.78
			7	61.78
			7	61.78
02/12/2025	15:29:59.241	217		61.80
			184	61.80
			30	61.80
			217	61.80
			3	61.80
02/12/2025	15:29:59.176	30		61.81
			30	61.81
			30	61.81
02/12/2025	15:24:26.620	250		61.82
			250	61.82
			250	61.82
02/12/2025	15:23:00.969	8		61.83
			8	61.83
			8	61.83
02/12/2025	15:22:52.895	1		61.83
			1	61.83
			1	61.83
02/12/2025	15:22:48.627	66		61.81
			66	61.81
			66	61.81
02/12/2025	15:21:12.860	50		61.83
			50	61.83
			50	61.83
02/12/2025	15:13:23.940	2		61.88
			2	61.88
			2	61.88
02/12/2025	15:13:01.374	75		61.87
			75	61.87
			75	61.87
02/12/2025	15:09:14.658	1 400		61.81
			1 400	61.81
			1 400	61.81
02/12/2025	15:09:04.024	250		61.81
			250	61.81
			250	61.81
02/12/2025	15:06:55.401	20		61.81
			20	61.81
			20	61.81
02/12/2025	14:59:58.925	19		61.81
			19	61.81
			19	61.81
02/12/2025	14:58:49.267	2		61.89
			2	61.89
			2	61.89
02/12/2025	14:51:51.178	400		61.88
			400	61.88
			400	61.88
02/12/2025	14:51:43.698	400		61.88
			400	61.88
			400	61.88
02/12/2025	14:48:06.437	88		61.85
			88	61.85
			88	61.85
02/12/2025	14:47:50.893	25		61.90
			25	61.90
			25	61.90
02/12/2025	14:44:31.466	200		61.89
			200	61.89
			200	61.89
02/12/2025	14:44:05.581	100		61.89
			100	61.89
			100	61.89
02/12/2025	14:37:20.799	100		61.91
			100	61.91
			100	61.91
02/12/2025	14:36:42.712	100		61.86
			100	61.86
			100	61.86
02/12/2025	14:31:41.447	18		61.89
			18	61.89
			18	61.89
02/12/2025	14:27:37.193	30		61.95
			30	61.95
			30	61.95
02/12/2025	14:24:22.836	1		61.95
			1	61.95
			1	61.95
02/12/2025	14:23:30.743	20		61.88
			20	61.88
			20	61.88
02/12/2025	14:18:36.100	16		61.94
			16	61.94
			16	61.94
02/12/2025	14:13:36.810	100		61.88
			100	61.88
			100	61.88
02/12/2025	14:12:40.906	200		61.90
			200	61.90
			200	61.90
02/12/2025	14:09:06.934	1		61.89
			1	61.89
			1	61.89
02/12/2025	14:08:31.352	12		61.89
			12	61.89
			12	61.89
02/12/2025	14:07:16.888	46		61.88
			46	61.88
			46	61.88
02/12/2025	14:05:41.423	1		61.95
			1	61.95
			1	61.95
02/12/2025	14:05:21.903	1		61.95
			1	61.95
			1	61.95
02/12/2025	14:04:21.447	120		61.90
			120	61.90
			120	61.90
02/12/2025	14:01:42.909	160		61.93
			160	61.93
			160	61.93
02/12/2025	13:58:48.912	3		61.94
			3	61.94
			3	61.94
02/12/2025	13:57:46.772	23		61.88
			23	61.88
			23	61.88
02/12/2025	13:57:46.020	40		61.94
			40	61.94
			40	61.94
02/12/2025	13:57:25.617	61		61.89
			61	61.89
			61	61.89
02/12/2025	13:46:55.422	35		61.93
			35	61.93
			35	61.93
02/12/2025	13:40:10.382	3		61.92
			3	61.92
			3	61.92
02/12/2025	13:39:58.609	1		61.98
			1	61.98
			1	61.98
02/12/2025	13:39:34.600	50		61.91
			50	61.91
			50	61.91
02/12/2025	13:38:51.755	128		61.98
			128	61.98
			128	61.98
02/12/2025	13:35:36.950	1		61.98
			1	61.98
			1	61.98
02/12/2025	13:30:06.675	9		62.00
			9	62.00
			9	62.00
02/12/2025	13:26:03.355	7		62.00
			7	62.00
			7	62.00
02/12/2025	13:25:45.765	20		62.00
			20	62.00
			20	62.00
02/12/2025	13:25:18.225	32		62.01
			32	62.01
			32	62.01
02/12/2025	13:16:35.746	35		61.94
			35	61.94
			35	61.94
02/12/2025	13:14:44.002	50		61.96
			50	61.96
			50	61.96
02/12/2025	13:13:00.207	20		62.01
			20	62.01
			20	62.01
02/12/2025	13:11:35.129	4		61.99
			4	61.99
			4	61.99
02/12/2025	13:04:04.827	50		61.95
			50	61.95
			50	61.95
02/12/2025	13:02:29.628	43		61.90
			43	61.90
			43	61.90
02/12/2025	12:58:11.991	161		61.98
			161	61.98
			161	61.98
02/12/2025	12:56:26.167	3		61.95
			3	61.95
			3	61.95
02/12/2025	12:53:54.254	2		61.95
			2	61.95
			2	61.95
02/12/2025	12:53:35.451	16		61.91
			16	61.91
			16	61.91
02/12/2025	12:53:10.056	30		61.97
			30	61.97
			30	61.97
02/12/2025	12:51:45.517	1		62.00
			1	62.00
			1	62.00
02/12/2025	12:48:57.007	2		62.00
			2	62.00
			2	62.00
02/12/2025	12:45:38.361	1		61.97
			1	61.97
			1	61.97
02/12/2025	12:43:21.708	410		61.97
			410	61.97
			410	61.97
02/12/2025	12:41:36.232	15		62.01
			15	62.01
			15	62.01
02/12/2025	12:41:13.339	40		62.01
			40	62.01
			40	62.01
02/12/2025	12:36:45.089	16		62.00
			16	62.00
			16	62.00
02/12/2025	12:36:17.198	80		62.00
			80	62.00
			80	62.00
02/12/2025	12:30:09.860	3		61.97
			3	61.97
			3	61.97
02/12/2025	12:29:51.550	2		62.01
			2	62.01
			2	62.01
02/12/2025	12:29:23.477	8		62.00
			8	62.00
			8	62.00
02/12/2025	12:28:16.085	50		61.98
			50	61.98
			50	61.98
02/12/2025	12:23:00.751	8		62.02
			8	62.02
			8	62.02
02/12/2025	12:19:00.830	3		62.02
			3	62.02
			3	62.02
02/12/2025	12:17:13.506	1		61.98
			1	61.98
			1	61.98
02/12/2025	12:13:24.466	7		61.97
			7	61.97
			7	61.97
02/12/2025	12:01:34.774	300		61.98
			300	61.98
			300	61.98
02/12/2025	12:00:37.545	16		61.96
			16	61.96
			16	61.96
02/12/2025	11:59:25.455	200		61.96
			200	61.96
			200	61.96
02/12/2025	11:56:37.957	400		61.94
			400	61.94
			400	61.94
02/12/2025	11:54:32.937	18		61.97
			18	61.97
			18	61.97
02/12/2025	11:48:24.005	200		62.02
			200	62.02
			200	62.02
02/12/2025	11:47:56.659	24		62.02
			24	62.02
			24	62.02
02/12/2025	11:47:29.038	100		62.02
			100	62.02
			100	62.02
02/12/2025	11:44:43.167	1		62.03
			1	62.03
			1	62.03
02/12/2025	11:41:30.259	40		62.03
			40	62.03
			40	62.03
02/12/2025	11:40:52.022	16		62.03
			16	62.03
			16	62.03
02/12/2025	11:32:32.276	191		61.95
			191	61.95
			191	61.95
02/12/2025	11:31:05.897	9		62.04
			9	62.04
			9	62.04
02/12/2025	11:30:27.027	150		62.04
			150	62.04
			150	62.04
02/12/2025	11:21:33.215	1		62.00
			1	62.00
			1	62.00
02/12/2025	11:20:29.162	60		62.00
			60	62.00
			60	62.00
02/12/2025	11:14:08.429	50		61.98
			50	61.98
			50	61.98
02/12/2025	11:11:57.614	2		61.99
			2	61.99
			2	61.99
02/12/2025	11:11:25.826	250		61.99
			250	61.99
			250	61.99
02/12/2025	11:10:02.989	100		61.97
			100	61.97
			16	61.97
			84	61.97
02/12/2025	11:07:19.230	170		61.99
			170	61.99
			170	61.99
02/12/2025	11:06:35.605	90		61.96
			90	61.96
			90	61.96
02/12/2025	11:04:21.136	100		61.98
			100	61.98
			100	61.98
02/12/2025	11:00:49.514	2		61.99
			2	61.99
			2	61.99
02/12/2025	10:59:50.627	13		61.98
			13	61.98
			13	61.98
02/12/2025	10:59:17.245	75		61.97
			75	61.97
			75	61.97
02/12/2025	10:55:58.482	2		61.97
			2	61.97
			2	61.97
02/12/2025	10:55:38.637	15		61.95
			15	61.95
			15	61.95
02/12/2025	10:52:13.699	80		61.95
			80	61.95
			80	61.95
02/12/2025	10:51:18.984	50		61.97
			50	61.97
			50	61.97
02/12/2025	10:50:42.560	30		61.97
			30	61.97
			30	61.97
02/12/2025	10:48:16.908	100		61.94
			100	61.94
			100	61.94
02/12/2025	10:46:54.955	200		61.97
			200	61.97
			200	61.97
02/12/2025	10:46:36.530	16		61.97
			16	61.97
			16	61.97
02/12/2025	10:46:02.629	41		61.97
			41	61.97
			41	61.97
02/12/2025	10:43:51.205	33		61.94
			33	61.94
			33	61.94
02/12/2025	10:39:30.056	20		61.97
			20	61.97
			20	61.97
02/12/2025	10:39:18.570	160		61.97
			160	61.97
			160	61.97
02/12/2025	10:26:29.323	78		61.98
			78	61.98
			78	61.98
02/12/2025	10:23:51.890	30		61.98
			30	61.98
			30	61.98
02/12/2025	10:19:32.897	20		61.91
			20	61.91
			20	61.91

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

Bayer AG

Bid: 33.94 / Ask: 34.12
Volume: 2 430 735
+12.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice