Tradegate Exchange

Coca-Cola Co., The

353

548

56.39

Date	Time	Volume	Order Volume	Price
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
18/09/2025	11:38:31.824	35		56.66
			35	56.66
			35	56.66
18/09/2025	11:32:05.417	22		56.67
			22	56.67
			22	56.67
18/09/2025	11:31:51.560	17		56.72
			17	56.72
			17	56.72
18/09/2025	11:31:37.645	4		56.74
			4	56.74
			4	56.74
18/09/2025	11:29:34.496	1		56.70
			1	56.70
			1	56.70
18/09/2025	11:28:51.436	2		56.69
			2	56.69
			2	56.69
18/09/2025	11:28:45.322	404		56.74
			200	56.74
			204	56.74
			4	56.74
			400	56.74
18/09/2025	11:25:58.166	450		56.69
			450	56.69
			450	56.69
18/09/2025	11:24:14.220	15		56.75
			15	56.75
			15	56.75
18/09/2025	11:24:07.927	45		56.75
			45	56.75
			45	56.75
18/09/2025	11:21:16.963	70		56.70
			70	56.70
			70	56.70
18/09/2025	11:18:21.725	21		56.73
			21	56.73
			21	56.73
18/09/2025	11:15:27.492	25		56.70
			25	56.70
			25	56.70
18/09/2025	11:15:24.414	35		56.70
			25	56.70
			35	56.70
			10	56.70
18/09/2025	11:14:39.515	10		56.72
			10	56.72
			10	56.72
18/09/2025	11:13:35.281	140		56.73
			140	56.73
			140	56.73
18/09/2025	11:13:13.186	20		56.73
			20	56.73
			20	56.73
18/09/2025	11:12:44.008	50		56.73
			50	56.73
			50	56.73
18/09/2025	11:12:21.911	10		56.73
			10	56.73
			10	56.73
18/09/2025	11:11:13.407	3		56.72
			3	56.72
			3	56.72
18/09/2025	11:09:33.194	22		56.75
			22	56.75
			22	56.75
18/09/2025	11:08:25.401	9		56.75
			9	56.75
			9	56.75
18/09/2025	11:07:30.702	36		56.75
			36	56.75
			36	56.75
18/09/2025	11:06:09.904	200		56.74
			200	56.74
			200	56.74
18/09/2025	11:05:54.673	9		56.68
			9	56.68
			2	56.68
			7	56.68
18/09/2025	11:05:20.524	88		56.76
			88	56.76
			88	56.76
18/09/2025	11:04:12.081	1		56.79
			1	56.79
			1	56.79
18/09/2025	11:02:37.688	84		56.73
			84	56.73
			84	56.73
18/09/2025	11:02:34.623	288		56.74
			288	56.74
			288	56.74
18/09/2025	11:02:17.242	15		56.74
			15	56.74
			15	56.74
18/09/2025	11:00:37.093	20		56.75
			20	56.75
			20	56.75
18/09/2025	10:58:55.522	1		56.73
			1	56.73
			1	56.73
18/09/2025	10:58:38.768	70		56.79
			70	56.79
			70	56.79
18/09/2025	10:56:47.805	10		56.80
			10	56.80
			10	56.80
18/09/2025	10:51:54.606	88		56.75
			88	56.75
			88	56.75
18/09/2025	10:51:07.852	2		56.75
			2	56.75
			2	56.75
18/09/2025	10:50:22.321	20		56.77
			20	56.77
			20	56.77
18/09/2025	10:49:45.933	17		56.76
			17	56.76
			17	56.76
18/09/2025	10:47:07.344	40		56.75
			40	56.75
			40	56.75
18/09/2025	10:46:53.271	10		56.76
			10	56.76
			10	56.76
18/09/2025	10:46:47.578	3		56.77
			3	56.77
			3	56.77
18/09/2025	10:43:37.612	75		56.78
			75	56.78
			75	56.78
18/09/2025	10:42:48.521	80		56.78
			80	56.78
			80	56.78
18/09/2025	10:40:31.718	12		56.78
			12	56.78
			12	56.78
18/09/2025	10:37:31.076	5		56.75
			4	56.75
			1	56.75
			5	56.75
18/09/2025	10:32:35.022	70		56.75
			70	56.75
			70	56.75
18/09/2025	10:30:19.246	15		56.76
			15	56.76
			15	56.76
18/09/2025	10:26:27.892	10		56.76
			10	56.76
			10	56.76
18/09/2025	10:23:43.995	162		56.75
			60	56.75
			32	56.75
			102	56.75
			130	56.75
18/09/2025	10:22:53.405	100		56.75
			100	56.75
			100	56.75
18/09/2025	10:22:33.464	25		56.75
			25	56.75
			25	56.75
18/09/2025	10:21:43.723	2		56.71
			2	56.71
			2	56.71
18/09/2025	10:19:53.922	26		56.74
			26	56.74
			26	56.74
18/09/2025	10:19:47.178	75		56.74
			75	56.74
			75	56.74
18/09/2025	10:19:09.860	139		56.75
			28	56.75
			100	56.75
			139	56.75
			11	56.75
18/09/2025	10:17:09.691	440		56.74
			440	56.74
			440	56.74
18/09/2025	10:14:49.866	50		56.73
			50	56.73
			50	56.73
18/09/2025	10:14:44.668	25		56.73
			25	56.73
			25	56.73
18/09/2025	10:14:09.604	5		56.69
			5	56.69
			5	56.69
18/09/2025	10:11:44.074	35		56.73
			35	56.73
			35	56.73
18/09/2025	10:10:15.595	5		56.67
			5	56.67
			5	56.67
18/09/2025	10:09:49.265	20		56.70
			20	56.70
			20	56.70
18/09/2025	10:08:11.633	10		56.74
			10	56.74
			10	56.74
18/09/2025	10:06:48.820	250		56.70
			250	56.70
			250	56.70
18/09/2025	10:06:02.549	40		56.73
			40	56.73
			40	56.73
18/09/2025	10:05:58.701	1		56.69
			1	56.69
			1	56.69
18/09/2025	10:04:11.649	234		56.77
			234	56.77
			234	56.77
18/09/2025	10:04:10.147	15		56.77
			15	56.77
			15	56.77
18/09/2025	10:00:58.225	207		56.73
			207	56.73
			50	56.73
			157	56.73
18/09/2025	09:59:57.308	200		56.78
			200	56.78
			200	56.78
18/09/2025	09:58:33.448	15		56.78
			15	56.78
			15	56.78
18/09/2025	09:57:23.409	45		56.78
			45	56.78
			45	56.78
18/09/2025	09:55:51.281	75		56.77
			75	56.77
			75	56.77
18/09/2025	09:51:39.789	2		56.77
			2	56.77
			2	56.77
18/09/2025	09:51:14.415	20		56.77
			20	56.77
			20	56.77
18/09/2025	09:45:57.424	1		56.78
			1	56.78
			1	56.78
18/09/2025	09:45:17.768	1		56.78
			1	56.78
			1	56.78
18/09/2025	09:43:26.101	10		56.77
			10	56.77
			10	56.77
18/09/2025	09:43:09.449	2		56.70
			2	56.70
			2	56.70
18/09/2025	09:41:02.476	10		56.79
			10	56.79
			10	56.79
18/09/2025	09:40:06.398	50		56.79
			50	56.79
			50	56.79
18/09/2025	09:39:55.161	10		56.79
			10	56.79
			10	56.79
18/09/2025	09:38:11.668	18		56.79
			18	56.79
			18	56.79
18/09/2025	09:36:37.196	3		56.72
			3	56.72
			3	56.72
18/09/2025	09:36:12.919	1		56.83
			1	56.83
			1	56.83
18/09/2025	09:32:49.294	10		56.83
			10	56.83
			10	56.83
18/09/2025	09:31:20.912	6		56.72
			6	56.72
			6	56.72
18/09/2025	09:31:00.348	30		56.83
			30	56.83
			30	56.83
18/09/2025	09:30:32.480	23		56.71
			23	56.71
			23	56.71
18/09/2025	09:30:25.353	17		56.79
			17	56.79
			17	56.79
18/09/2025	09:29:50.147	4		56.71
			4	56.71
			4	56.71
18/09/2025	09:29:27.359	5		56.81
			5	56.81
			5	56.81
18/09/2025	09:28:15.150	15		56.81
			15	56.81
			15	56.81
18/09/2025	09:27:19.126	20		56.81
			20	56.81
			20	56.81
18/09/2025	09:25:12.481	70		56.82
			70	56.82
			70	56.82
18/09/2025	09:22:21.303	1		56.85
			1	56.85
			1	56.85
18/09/2025	09:15:49.845	5		56.86
			5	56.86
			5	56.86
18/09/2025	09:13:57.253	100		56.87
			100	56.87
			100	56.87
18/09/2025	09:13:30.002	25		56.87
			25	56.87
			25	56.87
18/09/2025	09:11:35.316	100		56.87
			100	56.87
			100	56.87
18/09/2025	09:10:42.701	240		56.75
			240	56.75
			60	56.75
			180	56.75
18/09/2025	09:10:39.883	6		56.87
			6	56.87
			6	56.87
18/09/2025	09:09:58.299	15		56.89
			15	56.89
			15	56.89
18/09/2025	09:08:49.964	8		56.90
			8	56.90
			8	56.90
18/09/2025	09:06:48.383	10		56.90
			10	56.90
			10	56.90
18/09/2025	09:05:46.295	36		56.90
			36	56.90
			36	56.90
18/09/2025	09:04:44.442	40		56.90
			40	56.90
			40	56.90
18/09/2025	08:54:08.451	30		56.81
			30	56.81
			30	56.81
18/09/2025	08:53:40.858	30		56.94
			30	56.94
			30	56.94
18/09/2025	08:50:56.822	15		56.94
			15	56.94
			15	56.94
18/09/2025	08:46:09.084	1		56.94
			1	56.94
			1	56.94
18/09/2025	08:45:50.933	40		56.94
			40	56.94
			40	56.94
18/09/2025	08:43:41.488	2		56.94
			2	56.94
			2	56.94
18/09/2025	08:41:46.688	17		56.94
			17	56.94
			17	56.94
18/09/2025	08:41:30.868	10		56.94
			10	56.94
			10	56.94
18/09/2025	08:40:47.347	20		56.94
			20	56.94
			20	56.94
18/09/2025	08:39:41.815	1		56.77
			1	56.77
			1	56.77
18/09/2025	08:33:37.011	1		56.95
			1	56.95
			1	56.95
18/09/2025	08:33:27.150	5		56.95
			5	56.95
			5	56.95
18/09/2025	08:29:57.714	70		56.96
			70	56.96
			70	56.96
18/09/2025	08:29:52.874	16		56.96
			16	56.96
			16	56.96
18/09/2025	08:29:17.797	32		56.72
			32	56.72
			32	56.72
18/09/2025	08:29:15.673	41		56.96
			41	56.96
			41	56.96
18/09/2025	08:24:51.220	52		56.95
			52	56.95
			52	56.95
18/09/2025	08:24:18.004	10		56.95
			10	56.95
			10	56.95
18/09/2025	08:22:12.705	26		56.95
			26	56.95
			26	56.95
18/09/2025	08:21:06.683	50		56.96
			50	56.96
			50	56.96
18/09/2025	08:21:05.455	35		56.96
			35	56.96
			35	56.96
18/09/2025	08:19:58.620	2		56.87
			2	56.87
			2	56.87
18/09/2025	08:19:52.149	30		56.99
			30	56.99
			30	56.99
18/09/2025	08:18:07.628	1		56.99
			1	56.99
			1	56.99
18/09/2025	08:17:22.957	100		56.97
			100	56.97
			100	56.97
18/09/2025	08:17:21.832	2		56.99
			2	56.99
			2	56.99
18/09/2025	08:13:32.911	1		56.87
			1	56.87
			1	56.87
18/09/2025	08:08:30.672	1		56.72
			1	56.72
			1	56.72
18/09/2025	08:08:24.011	10		56.82
			10	56.82
			10	56.82
18/09/2025	08:06:01.765	3		56.78
			3	56.78
			3	56.78
18/09/2025	08:05:54.286	52		56.96
			52	56.96
			52	56.96
18/09/2025	08:05:42.250	36		56.97
			36	56.97
			36	56.97
18/09/2025	08:02:19.725	29		56.74
			29	56.74
			29	56.74
18/09/2025	08:00:14.216	2		56.86
			2	56.86
			2	56.86
18/09/2025	08:00:03.844	93		56.98
			93	56.98
			93	56.98
18/09/2025	07:57:28.983	94		56.98
			94	56.98
			94	56.98
18/09/2025	07:56:36.836	20		56.98
			20	56.98
			20	56.98
18/09/2025	07:54:52.560	20		56.98
			20	56.98
			20	56.98
18/09/2025	07:54:18.619	127		56.86
			127	56.86
			127	56.86
18/09/2025	07:51:02.788	49		56.82
			10	56.82
			49	56.82
			39	56.82
18/09/2025	07:45:57.678	5		56.92
			5	56.92
			5	56.92
18/09/2025	07:44:59.669	5		56.93
			5	56.93
			5	56.93
18/09/2025	07:36:51.092	15		56.92
			15	56.92
			15	56.92
18/09/2025	07:34:36.363	3		56.78
			3	56.78
			3	56.78
18/09/2025	07:34:10.406	40		56.91
			40	56.91
			40	56.91
18/09/2025	07:33:09.845	44		56.74
			42	56.74
			1	56.74
			44	56.74
			1	56.74
18/09/2025	07:30:27.357	40		56.70
			40	56.70
			40	56.70
18/09/2025	07:30:12.319	659		56.68
			20	56.68
			15	56.68
			100	56.68
			2	56.68
			3	56.68
			50	56.68
			55	56.68
			89	56.68
			619	56.68
			40	56.68
			325	56.68

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: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice