Coca-Cola Co., The

239

226

59.66

Date Time Volume Order Volume Price
30/12/2025 13:59:05.625 7   59.66
      7 59.66
      7 59.66
30/12/2025 13:58:47.806 30   59.67
      30 59.67
      30 59.67
30/12/2025 13:58:34.353 15   59.67
      15 59.67
      15 59.67
30/12/2025 13:58:27.358 1   59.67
      1 59.67
      1 59.67
30/12/2025 13:54:16.593 5   59.66
      5 59.66
      5 59.66
30/12/2025 13:54:08.226 50   59.66
      50 59.66
      50 59.66
30/12/2025 13:53:23.129 4   59.66
      4 59.66
      4 59.66
30/12/2025 13:48:41.719 12   59.66
      12 59.66
      12 59.66
30/12/2025 13:46:24.964 1   59.66
      1 59.66
      1 59.66
30/12/2025 13:46:15.781 2   59.66
      2 59.66
      2 59.66
30/12/2025 13:46:12.041 50   59.66
      50 59.66
      50 59.66
30/12/2025 13:44:28.525 3   59.61
      3 59.61
      3 59.61
30/12/2025 13:44:13.424 1   59.66
      1 59.66
      1 59.66
30/12/2025 13:36:30.479 1   59.65
      1 59.65
      1 59.65
30/12/2025 13:33:10.403 50   59.61
      50 59.61
      50 59.61
30/12/2025 13:32:35.954 47   59.66
      47 59.66
      47 59.66
30/12/2025 13:30:50.018 25   59.67
      25 59.67
      25 59.67
30/12/2025 13:26:15.725 50   59.65
      50 59.65
      50 59.65
30/12/2025 13:25:50.586 250   59.65
      250 59.65
      250 59.65
30/12/2025 13:25:23.864 50   59.67
      50 59.67
      50 59.67
30/12/2025 13:24:57.064 100   59.68
      50 59.68
      100 59.68
      50 59.68
30/12/2025 13:24:39.995 2   59.63
      2 59.63
      2 59.63
30/12/2025 13:24:18.357 40   59.65
      40 59.65
      40 59.65
30/12/2025 13:22:10.903 30   59.66
      30 59.66
      30 59.66
30/12/2025 13:21:51.619 1   59.66
      1 59.66
      1 59.66
30/12/2025 13:19:20.982 6   59.65
      6 59.65
      6 59.65
30/12/2025 13:17:39.369 6   59.66
      6 59.66
      6 59.66
30/12/2025 13:16:55.735 70   59.66
      70 59.66
      70 59.66
30/12/2025 13:14:55.132 5   59.65
      5 59.65
      5 59.65
30/12/2025 13:11:29.352 100   59.67
      100 59.67
      100 59.67
30/12/2025 13:11:09.948 1   59.66
      1 59.66
      1 59.66
30/12/2025 13:08:19.969 1   59.67
      1 59.67
      1 59.67
30/12/2025 13:07:48.884 1   59.67
      1 59.67
      1 59.67
30/12/2025 13:05:35.821 1   59.67
      1 59.67
      1 59.67
30/12/2025 13:05:34.814 3   59.63
      3 59.63
      3 59.63
30/12/2025 13:05:18.921 1   59.63
      1 59.63
      1 59.63
30/12/2025 12:57:14.240 38   59.63
      38 59.63
      38 59.63
30/12/2025 12:57:13.851 105   59.63
      105 59.63
      105 59.63
30/12/2025 12:54:20.073 26   59.64
      26 59.64
      26 59.64
30/12/2025 12:52:57.039 32   59.60
      32 59.60
      32 59.60
30/12/2025 12:51:24.143 2   59.62
      2 59.62
      2 59.62
30/12/2025 12:51:19.407 30   59.62
      30 59.62
      30 59.62
30/12/2025 12:50:16.000 4   59.62
      4 59.62
      4 59.62
30/12/2025 12:49:57.613 3   59.60
      3 59.60
      3 59.60
30/12/2025 12:49:24.498 1   59.62
      1 59.62
      1 59.62
30/12/2025 12:48:03.140 17   59.62
      17 59.62
      17 59.62
30/12/2025 12:46:13.580 35   59.62
      35 59.62
      35 59.62
30/12/2025 12:45:33.503 80   59.60
      80 59.60
      80 59.60
30/12/2025 12:43:23.216 10   59.64
      10 59.64
      10 59.64
30/12/2025 12:42:07.001 50   59.65
      50 59.65
      50 59.65
30/12/2025 12:40:54.678 25   59.64
      25 59.64
      25 59.64
30/12/2025 12:40:32.580 2   59.64
      2 59.64
      2 59.64
30/12/2025 12:38:52.716 45   59.62
      45 59.62
      45 59.62
30/12/2025 12:38:46.456 30   59.62
      30 59.62
      30 59.62
30/12/2025 12:36:45.815 170   59.62
      170 59.62
      170 59.62
30/12/2025 12:36:11.594 20   59.62
      20 59.62
      20 59.62
30/12/2025 12:35:08.094 8   59.60
      8 59.60
      8 59.60
30/12/2025 12:31:20.271 13   59.62
      13 59.62
      13 59.62
30/12/2025 12:28:45.820 126   59.59
      126 59.59
      126 59.59
30/12/2025 12:28:21.030 3   59.59
      3 59.59
      3 59.59
30/12/2025 12:25:45.451 420   59.59
      420 59.59
      420 59.59
30/12/2025 12:25:42.014 50   59.59
      50 59.59
      50 59.59
30/12/2025 12:24:31.802 120   59.58
      120 59.58
      120 59.58
30/12/2025 12:23:16.150 170   59.61
      170 59.61
      170 59.61
30/12/2025 12:22:41.753 29   59.58
      29 59.58
      29 59.58
30/12/2025 12:22:36.999 8   59.61
      8 59.61
      8 59.61
30/12/2025 12:18:02.515 20   59.58
      20 59.58
      20 59.58
30/12/2025 12:17:26.625 1   59.61
      1 59.61
      1 59.61
30/12/2025 12:17:16.968 22   59.58
      22 59.58
      22 59.58
30/12/2025 12:15:02.687 17   59.60
      17 59.60
      17 59.60
30/12/2025 12:12:23.222 1   59.60
      1 59.60
      1 59.60
30/12/2025 12:10:25.435 25   59.62
      25 59.62
      25 59.62
30/12/2025 12:10:22.627 77   59.59
      77 59.59
      77 59.59
30/12/2025 12:06:01.381 36   59.63
      36 59.63
      36 59.63
30/12/2025 12:04:04.809 2   59.57
      2 59.57
      2 59.57
30/12/2025 12:03:15.032 1   59.61
      1 59.61
      1 59.61
30/12/2025 12:03:07.130 5   59.61
      5 59.61
      5 59.61
30/12/2025 12:03:05.055 90   59.58
      90 59.58
      90 59.58
30/12/2025 11:59:21.479 120   59.61
      120 59.61
      120 59.61
30/12/2025 11:51:23.791 15   59.63
      15 59.63
      15 59.63
30/12/2025 11:49:50.681 1   59.62
      1 59.62
      1 59.62
30/12/2025 11:48:39.950 33   59.61
      33 59.61
      33 59.61
30/12/2025 11:46:51.248 40   59.61
      40 59.61
      40 59.61
30/12/2025 11:42:39.461 80   59.62
      80 59.62
      80 59.62
30/12/2025 11:42:39.371 420   59.62
      420 59.62
      420 59.62
30/12/2025 11:42:29.686 88   59.57
      88 59.57
      88 59.57
30/12/2025 11:42:20.233 200   59.62
      100 59.62
      100 59.62
      200 59.62
30/12/2025 11:39:57.584 50   59.59
      50 59.59
      50 59.59
30/12/2025 11:38:48.027 167   59.59
      167 59.59
      167 59.59
30/12/2025 11:31:08.425 49   59.62
      49 59.62
      49 59.62
30/12/2025 11:28:19.614 160   59.58
      1 59.58
      159 59.58
      160 59.58
30/12/2025 11:27:26.401 12   59.64
      12 59.64
      12 59.64
30/12/2025 11:25:39.812 40   59.63
      40 59.63
      40 59.63
30/12/2025 11:24:35.857 30   59.59
      30 59.59
      30 59.59
30/12/2025 11:24:11.871 10   59.63
      10 59.63
      10 59.63
30/12/2025 11:23:23.368 12   59.63
      12 59.63
      12 59.63
30/12/2025 11:21:25.038 100   59.63
      100 59.63
      100 59.63
30/12/2025 11:20:25.469 83   59.62
      83 59.62
      83 59.62
30/12/2025 11:20:13.661 1   59.64
      1 59.64
      1 59.64
30/12/2025 11:19:07.668 2   59.62
      2 59.62
      2 59.62
30/12/2025 11:16:56.612 25   59.62
      25 59.62
      25 59.62
30/12/2025 11:14:54.962 40   59.58
      40 59.58
      40 59.58
30/12/2025 11:11:56.422 20   59.63
      20 59.63
      20 59.63
30/12/2025 11:10:15.293 8   59.63
      8 59.63
      8 59.63
30/12/2025 11:09:49.350 1   59.63
      1 59.63
      1 59.63
30/12/2025 11:04:12.694 3   59.59
      3 59.59
      3 59.59
30/12/2025 11:01:26.590 30   59.64
      30 59.64
      30 59.64
30/12/2025 10:59:39.022 3   59.64
      3 59.64
      3 59.64
30/12/2025 10:57:41.325 60   59.64
      60 59.64
      60 59.64
30/12/2025 10:56:47.689 25   59.64
      25 59.64
      25 59.64
30/12/2025 10:56:28.776 5   59.64
      5 59.64
      5 59.64
30/12/2025 10:55:29.070 29   59.64
      29 59.64
      29 59.64
30/12/2025 10:54:45.707 1   59.63
      1 59.63
      1 59.63
30/12/2025 10:52:47.022 83   59.60
      83 59.60
      83 59.60
30/12/2025 10:51:57.773 10   59.58
      10 59.58
      10 59.58
30/12/2025 10:51:46.994 2   59.61
      2 59.61
      2 59.61
30/12/2025 10:50:47.028 4   59.61
      4 59.61
      4 59.61
30/12/2025 10:50:02.786 160   59.61
      160 59.61
      160 59.61
30/12/2025 10:50:01.854 420   59.61
      420 59.61
      420 59.61
30/12/2025 10:49:59.913 420   59.58
      420 59.58
      420 59.58
30/12/2025 10:48:49.827 420   59.58
      420 59.58
      420 59.58
30/12/2025 10:43:35.440 1   59.58
      1 59.58
      1 59.58
30/12/2025 10:43:33.226 2   59.64
      2 59.64
      2 59.64
30/12/2025 10:43:28.960 10   59.58
      10 59.58
      10 59.58
30/12/2025 10:42:57.000 420   59.58
      420 59.58
      420 59.58
30/12/2025 10:42:54.646 35   59.57
      35 59.57
      35 59.57
30/12/2025 10:42:22.265 40   59.57
      40 59.57
      40 59.57
30/12/2025 10:41:04.370 33   59.60
      33 59.60
      33 59.60
30/12/2025 10:39:39.157 420   59.57
      420 59.57
      420 59.57
30/12/2025 10:37:09.073 67   59.54
      67 59.54
      67 59.54
30/12/2025 10:36:39.807 140   59.54
      140 59.54
      140 59.54
30/12/2025 10:34:28.340 53   59.59
      53 59.59
      53 59.59
30/12/2025 10:33:28.377 2   59.55
      2 59.55
      2 59.55
30/12/2025 10:33:23.172 100   59.55
      100 59.55
      100 59.55
30/12/2025 10:31:17.559 53   59.54
      53 59.54
      53 59.54
30/12/2025 10:30:57.523 30   59.54
      30 59.54
      30 59.54
30/12/2025 10:30:06.907 2   59.58
      2 59.58
      2 59.58
30/12/2025 10:29:02.891 210   59.59
      150 59.59
      60 59.59
      210 59.59
30/12/2025 10:27:55.904 20   59.59
      20 59.59
      20 59.59
30/12/2025 10:27:41.529 1   59.60
      1 59.60
      1 59.60
30/12/2025 10:27:19.748 15   59.60
      15 59.60
      15 59.60
30/12/2025 10:27:15.700 100   59.54
      100 59.54
      100 59.54
30/12/2025 10:25:05.960 1   59.60
      1 59.60
      1 59.60
30/12/2025 10:25:02.211 167   59.60
      167 59.60
      167 59.60
30/12/2025 10:24:53.369 1   59.54
      1 59.54
      1 59.54
30/12/2025 10:24:16.561 10   59.59
      10 59.59
      10 59.59
30/12/2025 10:23:39.571 70   59.61
      70 59.61
      70 59.61
30/12/2025 10:23:21.768 83   59.58
      83 59.58
      83 59.58
30/12/2025 10:23:04.087 65   59.58
      65 59.58
      65 59.58
30/12/2025 10:22:17.783 83   59.59
      83 59.59
      83 59.59
30/12/2025 10:19:04.316 150   59.61
      150 59.61
      150 59.61
30/12/2025 10:19:02.979 3   59.61
      3 59.61
      3 59.61
30/12/2025 10:18:22.114 55   59.55
      55 59.55
      55 59.55
30/12/2025 10:16:51.640 30   59.56
      30 59.56
      30 59.56
30/12/2025 10:13:48.577 2   59.56
      2 59.56
      2 59.56
30/12/2025 10:13:37.659 100   59.61
      100 59.61
      100 59.61
30/12/2025 10:06:10.443 150   59.63
      150 59.63
      150 59.63
30/12/2025 10:05:43.330 3   59.59
      3 59.59
      3 59.59
30/12/2025 10:05:07.899 20   59.59
      20 59.59
      20 59.59
30/12/2025 10:02:18.896 120   59.57
      120 59.57
      120 59.57
30/12/2025 09:59:45.115 11   59.55
      11 59.55
      11 59.55
30/12/2025 09:58:32.083 2   59.56
      2 59.56
      2 59.56
30/12/2025 09:58:04.316 2   59.56
      2 59.56
      2 59.56
30/12/2025 09:50:29.695 2   59.51
      2 59.51
      2 59.51
30/12/2025 09:50:27.175 10   59.56
      10 59.56
      10 59.56
30/12/2025 09:48:58.298 40   59.51
      40 59.51
      40 59.51
30/12/2025 09:48:45.217 45   59.57
      45 59.57
      45 59.57
30/12/2025 09:46:56.766 25   59.51
      25 59.51
      25 59.51
30/12/2025 09:44:08.783 13   59.57
      13 59.57
      13 59.57
30/12/2025 09:42:09.755 300   59.51
      300 59.51
      300 59.51
30/12/2025 09:40:48.461 2   59.58
      2 59.58
      2 59.58
30/12/2025 09:38:43.033 100   59.58
      100 59.58
      100 59.58
30/12/2025 09:36:02.366 66   59.60
      66 59.60
      66 59.60
30/12/2025 09:33:45.500 410   59.51
      410 59.51
      410 59.51
30/12/2025 09:32:12.808 18   59.60
      18 59.60
      18 59.60
30/12/2025 09:30:39.901 80   59.60
      80 59.60
      80 59.60
30/12/2025 09:29:48.184 2   59.59
      2 59.59
      2 59.59
30/12/2025 09:27:53.210 40   59.51
      40 59.51
      40 59.51
30/12/2025 09:27:08.262 5   59.51
      5 59.51
      5 59.51
30/12/2025 09:25:28.725 15   59.52
      15 59.52
      15 59.52
30/12/2025 09:24:54.634 25   59.53
      25 59.53
      25 59.53
30/12/2025 09:24:10.587 9   59.53
      9 59.53
      9 59.53
30/12/2025 09:24:02.377 5   59.53
      5 59.53
      5 59.53
30/12/2025 09:22:28.693 20   59.52
      20 59.52
      20 59.52
30/12/2025 09:19:57.912 3   59.53
      3 59.53
      3 59.53
30/12/2025 09:19:24.809 1   59.61
      1 59.61
      1 59.61
30/12/2025 09:17:47.572 100   59.63
      100 59.63
      100 59.63
30/12/2025 09:15:59.068 160   59.54
      160 59.54
      160 59.54
30/12/2025 09:15:47.890 32   59.64
      32 59.64
      32 59.64
30/12/2025 09:14:25.724 2   59.64
      2 59.64
      2 59.64
30/12/2025 09:12:37.786 2   59.64
      2 59.64
      2 59.64
30/12/2025 09:05:27.131 100   59.69
      100 59.69
      100 59.69
30/12/2025 09:04:22.356 20   59.51
      20 59.51
      20 59.51
30/12/2025 09:04:01.890 2   59.65
      2 59.65
      2 59.65
30/12/2025 09:02:34.569 22   59.51
      22 59.51
      22 59.51
30/12/2025 08:59:26.505 20   59.63
      20 59.63
      20 59.63
30/12/2025 08:54:42.662 1   59.51
      1 59.51
      1 59.51
30/12/2025 08:53:55.662 25   59.63
      25 59.63
      25 59.63
30/12/2025 08:44:41.849 16   59.64
      16 59.64
      1 59.64
      15 59.64
30/12/2025 08:39:43.982 85   59.59
      85 59.59
      85 59.59
30/12/2025 08:38:34.870 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:37:56.589 2   59.59
      2 59.59
      2 59.59
30/12/2025 08:37:37.159 16   59.39
      16 59.39
      16 59.39
30/12/2025 08:37:13.295 20   59.59
      20 59.59
      20 59.59
30/12/2025 08:36:59.671 85   59.59
      85 59.59
      85 59.59
30/12/2025 08:36:12.917 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:36:10.548 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:30:22.406 3   59.40
      3 59.40
      3 59.40
30/12/2025 08:30:09.107 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:29:47.420 100   59.55
      100 59.55
      100 59.55
30/12/2025 08:28:51.666 30   59.59
      30 59.59
      30 59.59
30/12/2025 08:26:55.308 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:25:40.046 2   59.59
      2 59.59
      2 59.59
30/12/2025 08:25:09.806 35   59.59
      35 59.59
      35 59.59
30/12/2025 08:24:20.978 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:17:57.389 10   59.59
      10 59.59
      10 59.59
30/12/2025 08:17:46.500 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:16:54.482 1   59.59
      1 59.59
      1 59.59
30/12/2025 08:15:43.803 10   59.59
      10 59.59
      10 59.59
30/12/2025 08:12:34.972 5   59.62
      5 59.62
      5 59.62
30/12/2025 08:11:25.942 9   59.49
      9 59.49
      9 59.49
30/12/2025 08:03:19.780 57   59.50
      8 59.50
      49 59.50
      57 59.50
30/12/2025 07:57:33.322 80   59.63
      80 59.63
      80 59.63
30/12/2025 07:50:41.468 20   59.63
      20 59.63
      20 59.63
30/12/2025 07:30:59.393 2   59.50
      2 59.50
      2 59.50
30/12/2025 07:30:10.378 100   59.50
      1 59.50
      20 59.50
      100 59.50
      41 59.50
      2 59.50
      17 59.50
      14 59.50
      5 59.50
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)