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)