Tradegate Exchange

Coca-Cola Co., The

518

486

56.60

Date	Time	Volume	Order Volume	Price
18/09/2025	20:04:19.500	50		56.60
			50	56.60
			50	56.60
18/09/2025	20:02:55.652	30		56.62
			30	56.62
			30	56.62
18/09/2025	20:00:50.053	4		56.57
			4	56.57
			4	56.57
18/09/2025	19:58:57.529	18		56.59
			18	56.59
			18	56.59
18/09/2025	19:56:25.312	20		56.58
			20	56.58
			20	56.58
18/09/2025	19:47:18.727	20		56.58
			20	56.58
			20	56.58
18/09/2025	19:42:15.185	8		56.59
			8	56.59
			8	56.59
18/09/2025	19:40:27.263	2		56.56
			2	56.56
			2	56.56
18/09/2025	19:39:44.519	200		56.56
			200	56.56
			200	56.56
18/09/2025	19:38:04.015	1		56.57
			1	56.57
			1	56.57
18/09/2025	19:36:01.429	20		56.60
			20	56.60
			20	56.60
18/09/2025	19:35:19.947	105		56.60
			105	56.60
			15	56.60
			90	56.60
18/09/2025	19:35:06.438	50		56.61
			50	56.61
			50	56.61
18/09/2025	19:34:28.897	17		56.62
			17	56.62
			17	56.62
18/09/2025	19:29:50.971	18		56.63
			18	56.63
			18	56.63
18/09/2025	19:28:30.988	10		56.62
			10	56.62
			10	56.62
18/09/2025	19:28:22.347	54		56.62
			54	56.62
			54	56.62
18/09/2025	19:26:43.456	35		56.62
			35	56.62
			35	56.62
18/09/2025	19:21:01.407	150		56.64
			150	56.64
			150	56.64
18/09/2025	19:15:25.423	150		56.61
			150	56.61
			150	56.61
18/09/2025	19:13:36.429	200		56.65
			200	56.65
			200	56.65
18/09/2025	19:12:17.424	10		56.65
			10	56.65
			10	56.65
18/09/2025	19:11:26.650	3		56.61
			3	56.61
			3	56.61
18/09/2025	19:10:53.825	707		56.66
			707	56.66
			707	56.66
18/09/2025	19:09:17.530	200		56.67
			200	56.67
			200	56.67
18/09/2025	19:06:36.604	400		56.66
			400	56.66
			400	56.66
18/09/2025	19:05:20.840	9		56.67
			9	56.67
			9	56.67
18/09/2025	19:04:14.783	1		56.68
			1	56.68
			1	56.68
18/09/2025	18:58:38.805	8		56.66
			8	56.66
			8	56.66
18/09/2025	18:58:02.192	88		56.69
			88	56.69
			88	56.69
18/09/2025	18:56:03.517	250		56.69
			250	56.69
			250	56.69
18/09/2025	18:55:49.451	89		56.69
			89	56.69
			89	56.69
18/09/2025	18:55:03.354	50		56.68
			50	56.68
			50	56.68
18/09/2025	18:52:17.959	100		56.67
			100	56.67
			100	56.67
18/09/2025	18:51:29.302	5		56.66
			5	56.66
			5	56.66
18/09/2025	18:46:10.844	90		56.69
			90	56.69
			90	56.69
18/09/2025	18:46:02.850	5		56.69
			5	56.69
			5	56.69
18/09/2025	18:44:22.269	175		56.69
			175	56.69
			175	56.69
18/09/2025	18:42:22.336	100		56.69
			100	56.69
			100	56.69
18/09/2025	18:39:33.567	1		56.69
			1	56.69
			1	56.69
18/09/2025	18:37:53.502	20		56.69
			20	56.69
			20	56.69
18/09/2025	18:33:12.738	10		56.70
			10	56.70
			10	56.70
18/09/2025	18:32:57.995	15		56.71
			15	56.71
			15	56.71
18/09/2025	18:28:35.766	20		56.70
			20	56.70
			20	56.70
18/09/2025	18:27:19.177	30		56.71
			30	56.71
			30	56.71
18/09/2025	18:26:41.489	30		56.67
			30	56.67
			30	56.67
18/09/2025	18:22:14.789	40		56.68
			40	56.68
			40	56.68
18/09/2025	18:20:17.887	1		56.70
			1	56.70
			1	56.70
18/09/2025	18:17:28.678	8		56.64
			8	56.64
			8	56.64
18/09/2025	18:15:57.393	17		56.72
			17	56.72
			17	56.72
18/09/2025	18:15:45.276	18		56.71
			18	56.71
			18	56.71
18/09/2025	18:12:48.299	6		56.70
			6	56.70
			6	56.70
18/09/2025	18:12:00.708	15		56.65
			15	56.65
			15	56.65
18/09/2025	18:11:54.844	20		56.70
			20	56.70
			20	56.70
18/09/2025	18:11:51.842	8		56.70
			8	56.70
			8	56.70
18/09/2025	18:11:19.270	40		56.70
			40	56.70
			40	56.70
18/09/2025	18:09:17.006	3		56.71
			3	56.71
			3	56.71
18/09/2025	18:07:49.361	200		56.68
			200	56.68
			200	56.68
18/09/2025	18:06:20.641	1		56.66
			1	56.66
			1	56.66
18/09/2025	18:04:48.686	45		56.70
			45	56.70
			45	56.70
18/09/2025	18:01:22.596	363		56.71
			363	56.71
			363	56.71
18/09/2025	17:59:29.574	100		56.73
			100	56.73
			100	56.73
18/09/2025	17:57:52.362	15		56.74
			15	56.74
			15	56.74
18/09/2025	17:57:05.637	97		56.74
			97	56.74
			97	56.74
18/09/2025	17:56:11.205	5		56.74
			5	56.74
			5	56.74
18/09/2025	17:55:49.733	1		56.69
			1	56.69
			1	56.69
18/09/2025	17:54:15.017	100		56.73
			100	56.73
			100	56.73
18/09/2025	17:53:49.721	880		56.73
			880	56.73
			880	56.73
18/09/2025	17:53:04.533	70		56.76
			70	56.76
			70	56.76
18/09/2025	17:51:41.345	5		56.77
			5	56.77
			5	56.77
18/09/2025	17:50:42.070	20		56.75
			20	56.75
			20	56.75
18/09/2025	17:49:18.633	1		56.77
			1	56.77
			1	56.77
18/09/2025	17:48:00.779	160		56.75
			160	56.75
			160	56.75
18/09/2025	17:42:46.528	18		56.78
			18	56.78
			18	56.78
18/09/2025	17:42:25.123	30		56.80
			30	56.80
			30	56.80
18/09/2025	17:42:19.108	8		56.76
			8	56.76
			8	56.76
18/09/2025	17:42:00.352	18		56.76
			18	56.76
			18	56.76
18/09/2025	17:38:37.339	8		56.84
			8	56.84
			8	56.84
18/09/2025	17:37:24.418	13		56.83
			13	56.83
			13	56.83
18/09/2025	17:36:46.157	12		56.78
			12	56.78
			12	56.78
18/09/2025	17:35:21.969	28		56.77
			28	56.77
			28	56.77
18/09/2025	17:35:06.498	10		56.78
			10	56.78
			10	56.78
18/09/2025	17:25:27.008	52		56.59
			52	56.59
			52	56.59
18/09/2025	17:24:54.921	60		56.52
			60	56.52
			60	56.52
18/09/2025	17:23:55.241	250		56.55
			250	56.55
			250	56.55
18/09/2025	17:23:34.279	20		56.56
			20	56.56
			20	56.56
18/09/2025	17:20:40.032	123		56.52
			123	56.52
			123	56.52
18/09/2025	17:18:06.308	40		56.55
			40	56.55
			40	56.55
18/09/2025	17:18:01.586	300		56.55
			300	56.55
			300	56.55
18/09/2025	17:17:05.500	20		56.56
			20	56.56
			20	56.56
18/09/2025	17:17:03.949	25		56.56
			25	56.56
			25	56.56
18/09/2025	17:16:48.286	26		56.54
			26	56.54
			26	56.54
18/09/2025	17:16:42.815	5		56.54
			5	56.54
			5	56.54
18/09/2025	17:16:17.688	49		56.53
			49	56.53
			49	56.53
18/09/2025	17:16:02.817	15		56.53
			15	56.53
			15	56.53
18/09/2025	17:15:37.016	1		56.53
			1	56.53
			1	56.53
18/09/2025	17:11:19.799	20		56.51
			20	56.51
			20	56.51
18/09/2025	17:10:40.901	34		56.51
			34	56.51
			34	56.51
18/09/2025	17:09:49.038	1		56.54
			1	56.54
			1	56.54
18/09/2025	17:07:35.609	6		56.55
			6	56.55
			6	56.55
18/09/2025	17:04:11.491	30		56.59
			30	56.59
			30	56.59
18/09/2025	17:02:49.497	2		56.64
			2	56.64
			2	56.64
18/09/2025	17:02:30.379	2		56.63
			2	56.63
			2	56.63
18/09/2025	16:56:06.146	2		56.60
			2	56.60
			2	56.60
18/09/2025	16:54:21.788	20		56.62
			20	56.62
			20	56.62
18/09/2025	16:53:09.265	25		56.61
			25	56.61
			25	56.61
18/09/2025	16:52:47.350	10		56.64
			10	56.64
			10	56.64
18/09/2025	16:51:35.003	5		56.58
			5	56.58
			5	56.58
18/09/2025	16:45:13.329	32		56.66
			32	56.66
			32	56.66
18/09/2025	16:45:08.527	200		56.67
			200	56.67
			200	56.67
18/09/2025	16:42:58.210	2		56.65
			2	56.65
			2	56.65
18/09/2025	16:42:51.819	5		56.70
			5	56.70
			5	56.70
18/09/2025	16:37:22.923	3		56.66
			3	56.66
			3	56.66
18/09/2025	16:29:02.565	175		56.64
			175	56.64
			175	56.64
18/09/2025	16:28:58.192	15		56.66
			15	56.66
			15	56.66
18/09/2025	16:27:41.349	9		56.69
			9	56.69
			9	56.69
18/09/2025	16:26:12.566	24		56.71
			24	56.71
			24	56.71
18/09/2025	16:23:38.705	88		56.66
			88	56.66
			88	56.66
18/09/2025	16:23:34.585	9		56.66
			9	56.66
			9	56.66
18/09/2025	16:23:27.860	18		56.68
			18	56.68
			18	56.68
18/09/2025	16:23:01.977	25		56.67
			25	56.67
			25	56.67
18/09/2025	16:22:22.017	100		56.69
			100	56.69
			100	56.69
18/09/2025	16:21:40.032	110		56.71
			110	56.71
			110	56.71
18/09/2025	16:21:12.396	4		56.70
			4	56.70
			4	56.70
18/09/2025	16:21:02.723	50		56.66
			50	56.66
			50	56.66
18/09/2025	16:18:46.158	61		56.69
			61	56.69
			61	56.69
18/09/2025	16:17:55.895	42		56.69
			42	56.69
			42	56.69
18/09/2025	16:17:29.421	1		56.71
			1	56.71
			1	56.71
18/09/2025	16:15:41.570	50		56.77
			50	56.77
			50	56.77
18/09/2025	16:11:17.340	118		56.70
			118	56.70
			118	56.70
18/09/2025	16:10:55.854	100		56.72
			100	56.72
			100	56.72
18/09/2025	16:10:48.959	128		56.73
			128	56.73
			128	56.73
18/09/2025	16:10:21.626	95		56.74
			95	56.74
			95	56.74
18/09/2025	16:10:18.480	1 500		56.74
			1 500	56.74
			1 500	56.74
18/09/2025	16:08:20.103	5		56.78
			5	56.78
			5	56.78
18/09/2025	16:08:09.945	3		56.74
			3	56.74
			3	56.74
18/09/2025	16:07:55.527	7		56.78
			7	56.78
			7	56.78
18/09/2025	16:04:58.667	35		56.82
			35	56.82
			35	56.82
18/09/2025	16:04:52.664	6		56.78
			6	56.78
			3	56.78
			3	56.78
18/09/2025	16:03:11.170	10		56.90
			10	56.90
			10	56.90
18/09/2025	16:03:10.237	350		56.91
			350	56.91
			350	56.91
18/09/2025	16:03:04.858	10		56.93
			10	56.93
			10	56.93
18/09/2025	16:01:15.641	28		56.90
			28	56.90
			28	56.90
18/09/2025	16:00:01.550	1		56.92
			1	56.92
			1	56.92
18/09/2025	15:56:15.775	5		56.96
			5	56.96
			5	56.96
18/09/2025	15:55:41.196	5		56.95
			5	56.95
			5	56.95
18/09/2025	15:54:06.278	10		56.91
			10	56.91
			10	56.91
18/09/2025	15:52:46.763	180		56.86
			180	56.86
			180	56.86
18/09/2025	15:51:49.114	50		56.85
			50	56.85
			50	56.85
18/09/2025	15:49:53.306	18		56.93
			18	56.93
			18	56.93
18/09/2025	15:46:37.965	40		56.93
			40	56.93
			40	56.93
18/09/2025	15:45:59.547	1		56.93
			1	56.93
			1	56.93
18/09/2025	15:45:34.452	50		56.97
			50	56.97
			50	56.97
18/09/2025	15:45:27.431	12		56.95
			12	56.95
			12	56.95
18/09/2025	15:44:51.365	50		56.92
			50	56.92
			50	56.92
18/09/2025	15:44:11.442	1 472		56.91
			1 472	56.91
			1 472	56.91
18/09/2025	15:44:11.110	2 028		56.91
			528	56.91
			1 500	56.91
			2 028	56.91
18/09/2025	15:44:06.366	1 500		56.91
			1 500	56.91
			1 500	56.91
18/09/2025	15:44:03.835	1 500		56.91
			1 500	56.91
			1 500	56.91
18/09/2025	15:44:00.975	1 500		56.92
			1 500	56.92
			1 500	56.92
18/09/2025	15:43:35.972	52		56.93
			52	56.93
			52	56.93
18/09/2025	15:42:45.354	100		56.92
			100	56.92
			100	56.92
18/09/2025	15:41:44.904	4		56.99
			4	56.99
			4	56.99
18/09/2025	15:41:44.068	200		56.96
			200	56.96
			200	56.96
18/09/2025	15:39:38.785	80		56.99
			80	56.99
			80	56.99
18/09/2025	15:38:58.453	20		56.97
			20	56.97
			20	56.97
18/09/2025	15:37:53.235	10		56.95
			10	56.95
			10	56.95
18/09/2025	15:36:26.228	1		56.85
			1	56.85
			1	56.85
18/09/2025	15:35:28.734	3		56.84
			3	56.84
			3	56.84
18/09/2025	15:33:21.642	90		56.76
			90	56.76
			90	56.76
18/09/2025	15:33:09.907	511		56.75
			511	56.75
			511	56.75
18/09/2025	15:32:57.903	1 989		56.75
			1 500	56.75
			489	56.75
			1 989	56.75
18/09/2025	15:32:50.589	1 500		56.75
			1 500	56.75
			1 500	56.75
18/09/2025	15:32:14.030	17		56.74
			17	56.74
			17	56.74
18/09/2025	15:30:01.703	9		56.55
			9	56.55
			9	56.55
18/09/2025	15:30:01.259	20		56.60
			20	56.60
			20	56.60
18/09/2025	15:28:57.461	150		56.65
			150	56.65
			150	56.65
18/09/2025	15:27:39.225	40		56.69
			40	56.69
			40	56.69
18/09/2025	15:26:37.312	40		56.70
			40	56.70
			40	56.70
18/09/2025	15:26:11.286	3		56.65
			3	56.65
			3	56.65
18/09/2025	15:25:54.985	2		56.71
			2	56.71
			2	56.71
18/09/2025	15:25:07.537	185		56.72
			185	56.72
			185	56.72
18/09/2025	15:24:32.435	2		56.71
			2	56.71
			2	56.71
18/09/2025	15:24:28.134	440		56.71
			440	56.71
			440	56.71
18/09/2025	15:24:28.050	440		56.71
			440	56.71
			440	56.71
18/09/2025	15:24:13.450	60		56.67
			60	56.67
			60	56.67
18/09/2025	15:23:52.052	5		56.72
			5	56.72
			5	56.72
18/09/2025	15:23:37.545	3		56.72
			3	56.72
			3	56.72
18/09/2025	15:22:09.360	3 560		56.80
			3 560	56.80
			3 560	56.80
18/09/2025	15:21:48.854	440		56.70
			440	56.70
			440	56.70
18/09/2025	15:20:21.947	10		56.65
			10	56.65
			10	56.65
18/09/2025	15:17:04.202	21		56.68
			21	56.68
			21	56.68
18/09/2025	15:15:18.656	8		56.67
			8	56.67
			8	56.67
18/09/2025	15:14:44.379	250		56.65
			250	56.65
			250	56.65
18/09/2025	15:09:53.428	55		56.62
			55	56.62
			55	56.62
18/09/2025	15:08:08.704	1		56.65
			1	56.65
			1	56.65
18/09/2025	15:07:49.512	20		56.67
			20	56.67
			20	56.67
18/09/2025	15:03:31.582	10		56.66
			10	56.66
			10	56.66
18/09/2025	15:02:21.966	52		56.66
			2	56.66
			52	56.66
			50	56.66
18/09/2025	15:02:05.728	450		56.66
			450	56.66
			450	56.66
18/09/2025	15:01:58.999	6		56.66
			6	56.66
			6	56.66
18/09/2025	15:01:24.124	98		56.64
			98	56.64
			98	56.64
18/09/2025	15:00:05.912	2		56.68
			2	56.68
			2	56.68
18/09/2025	14:59:15.654	50		56.67
			50	56.67
			50	56.67
18/09/2025	14:53:56.374	8		56.65
			8	56.65
			8	56.65
18/09/2025	14:53:46.888	40		56.65
			40	56.65
			40	56.65
18/09/2025	14:52:56.688	8		56.63
			8	56.63
			8	56.63
18/09/2025	14:49:15.955	26		56.62
			26	56.62
			26	56.62
18/09/2025	14:48:17.452	264		56.63
			264	56.63
			264	56.63
18/09/2025	14:47:50.418	1		56.62
			1	56.62
			1	56.62
18/09/2025	14:47:17.016	1		56.64
			1	56.64
			1	56.64
18/09/2025	14:46:27.948	12		56.64
			12	56.64
			12	56.64
18/09/2025	14:46:12.204	1		56.60
			1	56.60
			1	56.60
18/09/2025	14:46:03.820	176		56.64
			176	56.64
			176	56.64
18/09/2025	14:44:35.522	50		56.65
			50	56.65
			50	56.65
18/09/2025	14:44:28.786	450		56.65
			450	56.65
			450	56.65
18/09/2025	14:44:17.725	4		56.66
			4	56.66
			4	56.66
18/09/2025	14:43:44.860	5		56.72
			5	56.72
			5	56.72
18/09/2025	14:41:05.384	2		56.72
			2	56.72
			2	56.72
18/09/2025	14:40:44.989	1		56.72
			1	56.72
			1	56.72
18/09/2025	14:40:08.211	7		56.72
			7	56.72
			7	56.72
18/09/2025	14:38:01.306	3		56.65
			3	56.65
			3	56.65
18/09/2025	14:37:26.402	1		56.70
			1	56.70
			1	56.70
18/09/2025	14:36:10.490	10		56.69
			10	56.69
			10	56.69
18/09/2025	14:35:49.507	1		56.69
			1	56.69
			1	56.69
18/09/2025	14:30:13.998	12		56.67
			12	56.67
			12	56.67
18/09/2025	14:28:44.055	100		56.61
			100	56.61
			100	56.61
18/09/2025	14:27:49.407	100		56.58
			100	56.58
			100	56.58
18/09/2025	14:27:21.659	1		56.61
			1	56.61
			1	56.61
18/09/2025	14:26:07.389	3		56.56
			3	56.56
			3	56.56
18/09/2025	14:25:57.413	5		56.60
			5	56.60
			5	56.60
18/09/2025	14:25:45.049	1		56.60
			1	56.60
			1	56.60
18/09/2025	14:23:34.916	1		56.67
			1	56.67
			1	56.67
18/09/2025	14:17:21.601	40		56.58
			20	56.58
			40	56.58
			20	56.58
18/09/2025	14:16:35.216	40		56.64
			40	56.64
			40	56.64
18/09/2025	14:15:54.264	88		56.64
			88	56.64
			88	56.64
18/09/2025	14:13:14.095	50		56.63
			50	56.63
			50	56.63
18/09/2025	14:13:01.167	4		56.63
			4	56.63
			4	56.63
18/09/2025	14:11:52.740	105		56.64
			105	56.64
			105	56.64
18/09/2025	14:07:17.544	1		56.64
			1	56.64
			1	56.64
18/09/2025	14:06:47.749	11		56.65
			11	56.65
			11	56.65
18/09/2025	14:04:41.324	15		56.58
			15	56.58
			15	56.58
18/09/2025	14:04:09.177	27		56.64
			27	56.64
			27	56.64
18/09/2025	13:58:05.431	8		56.62
			8	56.62
			8	56.62
18/09/2025	13:57:25.265	90		56.60
			90	56.60
			90	56.60
18/09/2025	13:50:46.731	1		56.65
			1	56.65
			1	56.65
18/09/2025	13:50:21.669	100		56.65
			100	56.65
			100	56.65
18/09/2025	13:49:33.368	2		56.65
			2	56.65
			2	56.65
18/09/2025	13:48:52.346	80		56.64
			80	56.64
			80	56.64
18/09/2025	13:46:08.574	30		56.63
			30	56.63
			30	56.63
18/09/2025	13:45:42.334	200		56.63
			200	56.63
			200	56.63
18/09/2025	13:43:44.201	3		56.58
			3	56.58
			3	56.58
18/09/2025	13:43:29.613	1		56.64
			1	56.64
			1	56.64
18/09/2025	13:39:35.636	20		56.61
			20	56.61
			20	56.61
18/09/2025	13:38:45.583	50		56.63
			50	56.63
			50	56.63
18/09/2025	13:38:45.552	50		56.65
			50	56.65
			50	56.65
18/09/2025	13:37:02.397	450		56.65
			450	56.65
			450	56.65
18/09/2025	13:35:27.738	2		56.56
			2	56.56
			2	56.56
18/09/2025	13:34:23.725	20		56.66
			20	56.66
			20	56.66
18/09/2025	13:31:06.350	20		56.60
			20	56.60
			20	56.60
18/09/2025	13:29:32.915	75		56.63
			75	56.63
			75	56.63
18/09/2025	13:28:26.775	10		56.58
			10	56.58
			10	56.58
18/09/2025	13:27:46.668	36		56.64
			36	56.64
			36	56.64
18/09/2025	13:26:37.676	100		56.64
			100	56.64
			100	56.64
18/09/2025	13:25:24.080	60		56.64
			60	56.64
			60	56.64
18/09/2025	13:24:14.449	350		56.65
			350	56.65
			350	56.65
18/09/2025	13:22:57.419	100		56.65
			100	56.65
			100	56.65
18/09/2025	13:22:52.811	450		56.65
			450	56.65
			450	56.65
18/09/2025	13:22:27.745	450		56.65
			450	56.65
			450	56.65
18/09/2025	13:22:05.896	10		56.65
			10	56.65
			10	56.65
18/09/2025	13:18:38.173	4		56.60
			4	56.60
			4	56.60
18/09/2025	13:16:31.108	9		56.60
			9	56.60
			9	56.60
18/09/2025	13:16:15.861	10		56.64
			10	56.64
			10	56.64
18/09/2025	13:14:13.491	118		56.65
			118	56.65
			18	56.65
			100	56.65
18/09/2025	13:12:03.003	560		56.70
			353	56.70
			560	56.70
			207	56.70
18/09/2025	13:10:55.589	440		56.70
			440	56.70
			440	56.70
18/09/2025	13:07:35.087	55		56.71
			55	56.71
			55	56.71
18/09/2025	13:05:37.100	7		56.67
			7	56.67
			7	56.67
18/09/2025	13:04:41.592	50		56.72
			50	56.72
			50	56.72
18/09/2025	13:04:24.126	20		56.73
			20	56.73
			20	56.73
18/09/2025	13:03:39.351	250		56.72
			250	56.72
			250	56.72
18/09/2025	13:03:29.444	30		56.72
			30	56.72
			30	56.72
18/09/2025	13:02:32.383	250		56.73
			250	56.73
			250	56.73
18/09/2025	13:01:11.499	250		56.72
			250	56.72
			250	56.72
18/09/2025	13:00:23.376	20		56.70
			20	56.70
			20	56.70
18/09/2025	12:57:39.763	1		56.69
			1	56.69
			1	56.69
18/09/2025	12:55:36.813	7		56.75
			7	56.75
			7	56.75
18/09/2025	12:55:36.759	10		56.75
			10	56.75
			10	56.75
18/09/2025	12:55:24.019	2		56.76
			2	56.76
			2	56.76
18/09/2025	12:48:43.820	90		56.70
			30	56.70
			60	56.70
			90	56.70
18/09/2025	12:48:05.484	3		56.75
			3	56.75
			3	56.75
18/09/2025	12:46:45.484	23		56.74
			23	56.74
			23	56.74
18/09/2025	12:45:58.987	50		56.74
			50	56.74
			50	56.74
18/09/2025	12:44:09.884	100		56.74
			100	56.74
			100	56.74
18/09/2025	12:44:03.183	1		56.74
			1	56.74
			1	56.74
18/09/2025	12:43:18.312	3		56.74
			3	56.74
			3	56.74
18/09/2025	12:40:26.623	5		56.73
			5	56.73
			5	56.73
18/09/2025	12:39:05.668	4		56.73
			4	56.73
			4	56.73
18/09/2025	12:39:03.516	10		56.73
			10	56.73
			10	56.73
18/09/2025	12:35:54.434	3		56.73
			3	56.73
			3	56.73
18/09/2025	12:34:55.216	18		56.70
			18	56.70
			18	56.70
18/09/2025	12:34:48.528	80		56.71
			80	56.71
			80	56.71
18/09/2025	12:32:20.984	10		56.74
			10	56.74
			10	56.74
18/09/2025	12:29:54.312	200		56.75
			200	56.75
			200	56.75
18/09/2025	12:26:17.036	1		56.74
			1	56.74
			1	56.74
18/09/2025	12:11:33.135	224		56.70
			224	56.70
			224	56.70
18/09/2025	12:11:22.649	140		56.70
			140	56.70
			140	56.70
18/09/2025	12:10:43.190	20		56.74
			20	56.74
			20	56.74
18/09/2025	12:09:50.123	2		56.70
			2	56.70
			2	56.70
18/09/2025	12:09:06.069	2		56.70
			2	56.70
			2	56.70
18/09/2025	12:07:03.004	50		56.74
			50	56.74
			50	56.74
18/09/2025	12:06:55.537	15		56.74
			15	56.74
			15	56.74
18/09/2025	12:05:54.409	40		56.74
			40	56.74
			40	56.74
18/09/2025	12:01:42.802	1		56.75
			1	56.75
			1	56.75
18/09/2025	12:01:31.760	71		56.75
			71	56.75
			71	56.75
18/09/2025	12:01:22.400	9		56.75
			9	56.75
			9	56.75
18/09/2025	11:59:13.942	27		56.70
			27	56.70
			27	56.70
18/09/2025	11:58:24.540	37		56.75
			37	56.75
			37	56.75
18/09/2025	11:57:44.150	100		56.75
			100	56.75
			100	56.75
18/09/2025	11:57:41.521	1		56.75
			1	56.75
			1	56.75
18/09/2025	11:57:33.880	44		56.75
			44	56.75
			44	56.75
18/09/2025	11:57:02.826	10		56.75
			10	56.75
			10	56.75
18/09/2025	11:56:49.759	100		56.67
			100	56.67
			100	56.67
18/09/2025	11:55:26.479	10		56.75
			10	56.75
			10	56.75
18/09/2025	11:53:22.092	25		56.74
			25	56.74
			25	56.74
18/09/2025	11:50:01.580	44		56.78
			44	56.78
			44	56.78
18/09/2025	11:48:09.160	1		56.78
			1	56.78
			1	56.78
18/09/2025	11:46:17.833	15		56.72
			15	56.72
			15	56.72
18/09/2025	11:42:38.337	20		56.70
			20	56.70
			20	56.70
18/09/2025	11:39:25.356	15		56.64
			15	56.64
			15	56.64
18/09/2025	11:39:19.410	19		56.71
			19	56.71
			19	56.71

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 25.975 / Ask: 26.005
Volume: 1 616 909
+23.51%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 20:05:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice