Coca-Cola Co., The

190

179

59.25

Date Time Volume Order Volume Price
12/12/2025 12:30:19.766 25   59.25
      25 59.25
      25 59.25
12/12/2025 12:29:43.891 27   59.25
      27 59.25
      27 59.25
12/12/2025 12:28:53.218 35   59.25
      35 59.25
      35 59.25
12/12/2025 12:23:09.941 50   59.23
      50 59.23
      50 59.23
12/12/2025 12:22:02.175 30   59.23
      30 59.23
      30 59.23
12/12/2025 12:18:55.604 60   59.23
      60 59.23
      60 59.23
12/12/2025 12:17:15.799 30   59.24
      30 59.24
      30 59.24
12/12/2025 12:16:01.103 10   59.24
      10 59.24
      10 59.24
12/12/2025 12:13:48.233 30   59.23
      30 59.23
      30 59.23
12/12/2025 12:10:34.158 8   59.23
      8 59.23
      8 59.23
12/12/2025 12:10:28.801 1   59.23
      1 59.23
      1 59.23
12/12/2025 12:08:38.397 16   59.23
      16 59.23
      16 59.23
12/12/2025 12:05:58.477 1   59.24
      1 59.24
      1 59.24
12/12/2025 12:04:51.717 50   59.24
      50 59.24
      50 59.24
12/12/2025 11:55:53.355 100   59.23
      100 59.23
      100 59.23
12/12/2025 11:51:27.886 20   59.22
      20 59.22
      20 59.22
12/12/2025 11:51:22.006 1   59.22
      1 59.22
      1 59.22
12/12/2025 11:50:57.435 10   59.22
      10 59.22
      10 59.22
12/12/2025 11:49:22.369 20   59.22
      20 59.22
      20 59.22
12/12/2025 11:46:04.433 30   59.19
      30 59.19
      30 59.19
12/12/2025 11:44:49.796 10   59.23
      10 59.23
      10 59.23
12/12/2025 11:44:05.022 100   59.20
      100 59.20
      100 59.20
12/12/2025 11:42:09.754 52   59.22
      52 59.22
      52 59.22
12/12/2025 11:42:01.268 3   59.18
      3 59.18
      3 59.18
12/12/2025 11:41:41.047 1   59.22
      1 59.22
      1 59.22
12/12/2025 11:40:54.761 37   59.18
      37 59.18
      37 59.18
12/12/2025 11:40:48.712 10   59.22
      10 59.22
      10 59.22
12/12/2025 11:40:32.426 430   59.20
      430 59.20
      430 59.20
12/12/2025 11:40:21.185 140   59.24
      140 59.24
      140 59.24
12/12/2025 11:40:19.137 430   59.25
      430 59.25
      430 59.25
12/12/2025 11:40:14.052 430   59.23
      430 59.23
      430 59.23
12/12/2025 11:38:01.886 7   59.23
      7 59.23
      7 59.23
12/12/2025 11:33:55.757 50   59.21
      50 59.21
      50 59.21
12/12/2025 11:28:17.902 182   59.16
      182 59.16
      182 59.16
12/12/2025 11:27:19.870 1   59.13
      1 59.13
      1 59.13
12/12/2025 11:26:19.766 170   59.13
      170 59.13
      170 59.13
12/12/2025 11:25:10.586 15   59.12
      15 59.12
      15 59.12
12/12/2025 11:22:10.921 5   59.12
      5 59.12
      5 59.12
12/12/2025 11:20:09.638 8   59.12
      8 59.12
      8 59.12
12/12/2025 11:17:29.982 400   59.12
      400 59.12
      400 59.12
12/12/2025 11:13:34.082 4   59.10
      4 59.10
      4 59.10
12/12/2025 11:13:29.889 4   59.04
      4 59.04
      4 59.04
12/12/2025 11:07:27.429 4   59.08
      4 59.08
      4 59.08
12/12/2025 11:07:14.682 23   59.09
      23 59.09
      23 59.09
12/12/2025 11:07:07.261 3   59.09
      3 59.09
      3 59.09
12/12/2025 11:03:18.193 400   59.05
      400 59.05
      400 59.05
12/12/2025 11:03:10.018 400   59.05
      400 59.05
      400 59.05
12/12/2025 11:02:54.473 30   59.05
      30 59.05
      30 59.05
12/12/2025 10:56:27.450 1   59.07
      1 59.07
      1 59.07
12/12/2025 10:55:14.907 8   59.04
      8 59.04
      8 59.04
12/12/2025 10:55:00.464 5   59.08
      5 59.08
      5 59.08
12/12/2025 10:54:26.404 15   59.08
      15 59.08
      15 59.08
12/12/2025 10:53:42.010 200   59.07
      200 59.07
      200 59.07
12/12/2025 10:52:10.954 300   59.08
      300 59.08
      300 59.08
12/12/2025 10:46:28.939 50   59.07
      50 59.07
      50 59.07
12/12/2025 10:43:46.776 50   59.07
      50 59.07
      50 59.07
12/12/2025 10:41:28.882 14   59.06
      14 59.06
      14 59.06
12/12/2025 10:34:21.324 20   59.04
      20 59.04
      20 59.04
12/12/2025 10:33:17.058 20   59.09
      20 59.09
      20 59.09
12/12/2025 10:31:57.947 20   59.09
      20 59.09
      20 59.09
12/12/2025 10:31:39.510 50   59.09
      50 59.09
      50 59.09
12/12/2025 10:31:07.621 1   59.09
      1 59.09
      1 59.09
12/12/2025 10:29:50.773 17   59.09
      2 59.09
      17 59.09
      15 59.09
12/12/2025 10:28:58.019 400   59.09
      400 59.09
      400 59.09
12/12/2025 10:28:25.912 230   59.10
      230 59.10
      230 59.10
12/12/2025 10:27:45.214 430   59.10
      430 59.10
      430 59.10
12/12/2025 10:27:31.185 200   59.10
      200 59.10
      200 59.10
12/12/2025 10:24:59.447 40   59.09
      40 59.09
      40 59.09
12/12/2025 10:24:40.999 50   59.09
      50 59.09
      50 59.09
12/12/2025 10:19:08.567 1   59.10
      1 59.10
      1 59.10
12/12/2025 10:16:15.318 20   59.08
      20 59.08
      20 59.08
12/12/2025 10:14:01.160 1   59.09
      1 59.09
      1 59.09
12/12/2025 10:12:10.924 20   59.10
      20 59.10
      20 59.10
12/12/2025 10:11:09.472 10   59.06
      10 59.06
      10 59.06
12/12/2025 10:08:22.398 175   59.07
      175 59.07
      175 59.07
12/12/2025 10:08:17.826 250   59.07
      250 59.07
      250 59.07
12/12/2025 10:07:38.343 8   59.00
      8 59.00
      8 59.00
12/12/2025 10:07:30.903 2   59.08
      2 59.08
      2 59.08
12/12/2025 10:07:05.577 10   59.07
      10 59.07
      10 59.07
12/12/2025 10:03:16.766 2   59.08
      2 59.08
      2 59.08
12/12/2025 10:02:11.750 20   59.08
      20 59.08
      20 59.08
12/12/2025 10:01:59.607 3   59.04
      3 59.04
      3 59.04
12/12/2025 10:01:49.299 1   59.08
      1 59.08
      1 59.08
12/12/2025 09:59:47.942 1   58.91
      1 58.91
      1 58.91
12/12/2025 09:58:31.582 50   59.04
      50 59.04
      50 59.04
12/12/2025 09:58:26.343 100   59.04
      100 59.04
      100 59.04
12/12/2025 09:58:11.732 80   59.04
      80 59.04
      80 59.04
12/12/2025 09:56:59.999 85   59.04
      85 59.04
      85 59.04
12/12/2025 09:55:28.999 30   59.04
      30 59.04
      30 59.04
12/12/2025 09:53:53.219 2   59.01
      2 59.01
      2 59.01
12/12/2025 09:53:41.205 50   59.01
      50 59.01
      50 59.01
12/12/2025 09:48:51.254 1   59.03
      1 59.03
      1 59.03
12/12/2025 09:47:34.374 4   59.11
      4 59.11
      4 59.11
12/12/2025 09:47:25.436 3   59.03
      3 59.03
      3 59.03
12/12/2025 09:42:37.830 20   59.03
      20 59.03
      20 59.03
12/12/2025 09:42:25.783 20   59.04
      20 59.04
      20 59.04
12/12/2025 09:41:05.767 100   59.04
      100 59.04
      100 59.04
12/12/2025 09:40:59.444 40   59.04
      40 59.04
      40 59.04
12/12/2025 09:40:02.209 50   59.05
      50 59.05
      50 59.05
12/12/2025 09:39:40.976 25   58.91
      25 58.91
      25 58.91
12/12/2025 09:39:38.250 1   59.05
      1 59.05
      1 59.05
12/12/2025 09:39:15.507 7   58.91
      7 58.91
      7 58.91
12/12/2025 09:37:53.419 12   58.91
      12 58.91
      12 58.91
12/12/2025 09:36:35.612 5   58.91
      5 58.91
      5 58.91
12/12/2025 09:34:45.560 1   59.04
      1 59.04
      1 59.04
12/12/2025 09:33:50.105 15   59.04
      15 59.04
      15 59.04
12/12/2025 09:30:49.752 20   59.03
      20 59.03
      20 59.03
12/12/2025 09:30:17.299 4   58.91
      4 58.91
      4 58.91
12/12/2025 09:28:20.711 130   59.04
      130 59.04
      130 59.04
12/12/2025 09:26:46.395 35   58.91
      35 58.91
      35 58.91
12/12/2025 09:26:32.035 25   59.05
      25 59.05
      25 59.05
12/12/2025 09:26:13.658 9   58.91
      9 58.91
      9 58.91
12/12/2025 09:23:26.198 20   59.04
      20 59.04
      20 59.04
12/12/2025 09:21:11.758 22   58.91
      22 58.91
      22 58.91
12/12/2025 09:15:58.825 366   59.11
      366 59.11
      366 59.11
12/12/2025 09:12:59.775 30   59.00
      30 59.00
      30 59.00
12/12/2025 09:12:55.381 100   59.01
      100 59.01
      100 59.01
12/12/2025 09:12:54.778 33   59.01
      33 59.01
      33 59.01
12/12/2025 09:12:54.678 250   59.01
      250 59.01
      250 59.01
12/12/2025 09:12:48.442 5   59.01
      5 59.01
      5 59.01
12/12/2025 09:12:40.894 10   59.01
      10 59.01
      10 59.01
12/12/2025 09:12:36.168 5   59.01
      5 59.01
      5 59.01
12/12/2025 09:12:14.534 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:11:38.343 57   59.11
      57 59.11
      57 59.11
12/12/2025 09:11:29.307 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:11:25.493 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:10:51.221 250   59.01
      250 59.01
      250 59.01
12/12/2025 09:10:40.569 250   59.01
      50 59.01
      250 59.01
      200 59.01
12/12/2025 09:10:26.502 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:10:21.155 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:10:18.145 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:10:13.612 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:10:09.880 1   59.01
      1 59.01
      1 59.01
12/12/2025 09:09:31.311 180   59.11
      180 59.11
      180 59.11
12/12/2025 09:07:39.351 1   59.11
      1 59.11
      1 59.11
12/12/2025 09:01:32.978 100   59.11
      100 59.11
      100 59.11
12/12/2025 09:00:59.077 42   59.11
      42 59.11
      42 59.11
12/12/2025 09:00:39.853 50   58.91
      50 58.91
      50 58.91
12/12/2025 08:56:42.068 71   59.11
      71 59.11
      71 59.11
12/12/2025 08:56:00.412 2   59.11
      2 59.11
      2 59.11
12/12/2025 08:54:59.984 8   59.11
      8 59.11
      8 59.11
12/12/2025 08:49:51.154 10   58.90
      10 58.90
      10 58.90
12/12/2025 08:47:39.386 15   59.11
      15 59.11
      15 59.11
12/12/2025 08:41:34.677 20   59.11
      20 59.11
      20 59.11
12/12/2025 08:41:31.312 5   58.89
      5 58.89
      5 58.89
12/12/2025 08:37:41.351 10   59.00
      10 59.00
      10 59.00
12/12/2025 08:33:37.774 100   59.11
      100 59.11
      100 59.11
12/12/2025 08:29:37.055 50   59.11
      50 59.11
      50 59.11
12/12/2025 08:21:38.089 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:18:54.758 4   58.92
      4 58.92
      4 58.92
12/12/2025 08:15:30.633 3   58.92
      3 58.92
      3 58.92
12/12/2025 08:15:07.589 11   59.11
      11 59.11
      11 59.11
12/12/2025 08:14:32.758 38   58.92
      38 58.92
      38 58.92
12/12/2025 08:13:34.201 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:10:39.804 10   59.11
      10 59.11
      10 59.11
12/12/2025 08:10:39.372 6   59.11
      6 59.11
      6 59.11
12/12/2025 08:07:18.002 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:06:30.203 3   58.92
      3 58.92
      3 58.92
12/12/2025 08:06:11.389 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:06:05.959 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:05:55.403 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:04:41.330 1   59.11
      1 59.11
      1 59.11
12/12/2025 08:00:08.880 1   58.92
      1 58.92
      1 58.92
12/12/2025 08:00:05.972 106   59.11
      106 59.11
      106 59.11
12/12/2025 07:50:33.937 75   59.16
      75 59.16
      75 59.16
12/12/2025 07:47:30.745 108   58.98
      8 58.98
      100 58.98
      108 58.98
12/12/2025 07:47:29.015 219   59.00
      8 59.00
      200 59.00
      10 59.00
      219 59.00
      1 59.00
12/12/2025 07:47:22.061 13   59.01
      13 59.01
      13 59.01
12/12/2025 07:46:30.448 8   59.01
      8 59.01
      8 59.01
12/12/2025 07:38:15.319 149   59.01
      149 59.01
      149 59.01
12/12/2025 07:37:54.403 2   59.01
      2 59.01
      2 59.01
12/12/2025 07:36:08.152 3   59.01
      3 59.01
      3 59.01
12/12/2025 07:35:09.495 14   59.01
      14 59.01
      14 59.01
12/12/2025 07:33:39.954 9   59.18
      9 59.18
      9 59.18
12/12/2025 07:30:55.298 1   59.01
      1 59.01
      1 59.01
12/12/2025 07:30:33.866 75   59.01
      75 59.01
      75 59.01
12/12/2025 07:30:14.221 250   59.01
      250 59.01
      250 59.01
12/12/2025 07:30:13.510 250   59.01
      250 59.01
      250 59.01
12/12/2025 07:30:08.247 124   59.18
      92 59.18
      4 59.18
      1 59.18
      31 59.18
      2 59.18
      4 59.18
      30 59.18
      84 59.18
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)