Colgate-Palmolive Co.

143

119

65.45

Date Time Volume Order Volume Price
08/12/2025 21:27:44.077 32   65.45
      32 65.45
      32 65.45
08/12/2025 21:19:57.789 50   65.62
      50 65.62
      50 65.62
08/12/2025 21:14:31.948 16   65.58
      16 65.58
      16 65.58
08/12/2025 21:03:34.035 10   65.62
      10 65.62
      10 65.62
08/12/2025 20:59:40.339 38   65.66
      38 65.66
      38 65.66
08/12/2025 20:53:53.515 15   65.60
      15 65.60
      15 65.60
08/12/2025 20:45:12.434 75   65.65
      75 65.65
      75 65.65
08/12/2025 20:15:10.823 30   65.58
      30 65.58
      30 65.58
08/12/2025 20:08:02.821 1   65.57
      1 65.57
      1 65.57
08/12/2025 19:46:51.982 15   65.24
      15 65.24
      15 65.24
08/12/2025 19:24:43.523 40   65.49
      40 65.49
      40 65.49
08/12/2025 19:15:37.570 15   65.33
      15 65.33
      7 65.33
      8 65.33
08/12/2025 19:14:14.673 20   65.49
      20 65.49
      20 65.49
08/12/2025 19:11:50.601 20   65.45
      20 65.45
      20 65.45
08/12/2025 19:07:08.308 30   65.54
      30 65.54
      30 65.54
08/12/2025 19:05:03.955 13   65.42
      9 65.42
      1 65.42
      3 65.42
      13 65.42
08/12/2025 18:58:00.224 644   65.50
      644 65.50
      40 65.50
      14 65.50
      15 65.50
      500 65.50
      75 65.50
08/12/2025 18:41:09.633 3   65.51
      3 65.51
      3 65.51
08/12/2025 18:41:04.597 1   65.59
      1 65.59
      1 65.59
08/12/2025 18:31:48.535 4   65.65
      4 65.65
      4 65.65
08/12/2025 18:17:57.357 1   65.65
      1 65.65
      1 65.65
08/12/2025 18:17:08.875 19   65.67
      19 65.67
      19 65.67
08/12/2025 18:12:04.289 35   65.70
      35 65.70
      35 65.70
08/12/2025 18:11:44.706 8   65.75
      8 65.75
      8 65.75
08/12/2025 18:06:42.930 15   65.77
      15 65.77
      15 65.77
08/12/2025 17:51:34.839 30   65.84
      30 65.84
      30 65.84
08/12/2025 17:48:49.484 30   65.89
      30 65.89
      30 65.89
08/12/2025 17:48:40.852 30   65.91
      30 65.91
      30 65.91
08/12/2025 17:35:18.936 51   65.56
      51 65.56
      51 65.56
08/12/2025 17:30:51.065 3   65.80
      3 65.80
      3 65.80
08/12/2025 17:25:10.386 3   65.91
      3 65.91
      3 65.91
08/12/2025 17:01:56.369 16   66.25
      16 66.25
      16 66.25
08/12/2025 17:00:24.271 457   66.13
      457 66.13
      457 66.13
08/12/2025 16:55:32.139 40   66.06
      40 66.06
      40 66.06
08/12/2025 16:44:12.824 110   66.05
      110 66.05
      110 66.05
08/12/2025 16:42:25.682 78   65.93
      78 65.93
      78 65.93
08/12/2025 16:27:51.003 600   66.07
      600 66.07
      600 66.07
08/12/2025 16:12:36.155 500   65.97
      500 65.97
      500 65.97
08/12/2025 16:10:49.849 32   65.97
      32 65.97
      32 65.97
08/12/2025 16:08:16.223 57   66.01
      57 66.01
      57 66.01
08/12/2025 15:57:47.800 30   66.19
      30 66.19
      30 66.19
08/12/2025 15:57:47.469 8   66.19
      8 66.19
      8 66.19
08/12/2025 15:47:01.101 1   66.23
      1 66.23
      1 66.23
08/12/2025 15:46:16.253 16   66.12
      16 66.12
      16 66.12
08/12/2025 15:39:46.330 20   65.60
      20 65.60
      20 65.60
08/12/2025 15:39:46.258 24   65.61
      24 65.61
      3 65.61
      21 65.61
08/12/2025 15:39:41.213 30   65.65
      30 65.65
      30 65.65
08/12/2025 15:38:48.010 1   65.66
      1 65.66
      1 65.66
08/12/2025 15:38:46.679 15   65.75
      15 65.75
      15 65.75
08/12/2025 15:38:03.366 95   65.97
      95 65.97
      95 65.97
08/12/2025 15:37:18.272 65   65.83
      65 65.83
      15 65.83
      50 65.83
08/12/2025 15:37:18.128 214   66.00
      15 66.00
      3 66.00
      10 66.00
      40 66.00
      50 66.00
      30 66.00
      214 66.00
      8 66.00
      8 66.00
      50 66.00
08/12/2025 15:34:02.390 16   66.28
      16 66.28
      16 66.28
08/12/2025 15:33:14.862 100   66.19
      100 66.19
      100 66.19
08/12/2025 15:32:11.854 10   66.15
      10 66.15
      10 66.15
08/12/2025 15:31:58.046 50   66.24
      50 66.24
      50 66.24
08/12/2025 15:30:04.856 13   66.50
      5 66.50
      8 66.50
      13 66.50
08/12/2025 15:29:56.803 5   66.70
      5 66.70
      5 66.70
08/12/2025 15:29:38.354 6   66.71
      6 66.71
      6 66.71
08/12/2025 14:31:05.574 80   66.94
      80 66.94
      80 66.94
08/12/2025 14:00:35.745 22   67.02
      22 67.02
      22 67.02
08/12/2025 13:46:11.823 240   67.00
      240 67.00
      240 67.00
08/12/2025 13:45:57.436 240   67.01
      240 67.01
      240 67.01
08/12/2025 13:45:45.485 240   67.01
      240 67.01
      240 67.01
08/12/2025 13:45:23.547 22   67.01
      22 67.01
      22 67.01
08/12/2025 13:38:48.686 38   67.01
      38 67.01
      38 67.01
08/12/2025 13:34:23.440 240   67.01
      240 67.01
      240 67.01
08/12/2025 13:33:20.663 160   67.01
      160 67.01
      160 67.01
08/12/2025 13:29:59.629 15   66.90
      15 66.90
      15 66.90
08/12/2025 13:28:13.482 75   66.91
      75 66.91
      75 66.91
08/12/2025 13:28:13.431 83   66.91
      83 66.91
      83 66.91
08/12/2025 13:28:09.814 50   67.18
      50 67.18
      50 67.18
08/12/2025 13:25:47.048 64   66.91
      64 66.91
      64 66.91
08/12/2025 13:21:47.291 83   66.91
      83 66.91
      83 66.91
08/12/2025 13:21:03.831 237   66.99
      237 66.99
      150 66.99
      87 66.99
08/12/2025 13:20:34.481 300   66.99
      300 66.99
      300 66.99
08/12/2025 13:11:47.058 5   66.71
      5 66.71
      5 66.71
08/12/2025 12:46:37.924 1   66.93
      1 66.93
      1 66.93
08/12/2025 12:42:18.030 75   66.93
      75 66.93
      75 66.93
08/12/2025 12:39:42.185 20   66.93
      20 66.93
      20 66.93
08/12/2025 12:36:19.113 5   66.94
      5 66.94
      5 66.94
08/12/2025 12:32:26.863 5   66.94
      5 66.94
      5 66.94
08/12/2025 12:28:18.790 50   66.94
      50 66.94
      50 66.94
08/12/2025 12:18:45.844 9   66.93
      9 66.93
      9 66.93
08/12/2025 12:18:14.128 17   66.71
      17 66.71
      17 66.71
08/12/2025 12:18:14.023 83   66.71
      83 66.71
      83 66.71
08/12/2025 12:17:56.904 300   66.75
      300 66.75
      300 66.75
08/12/2025 12:16:18.020 60   66.75
      60 66.75
      60 66.75
08/12/2025 12:15:59.169 10   67.08
      10 67.08
      10 67.08
08/12/2025 12:06:48.592 21   66.78
      21 66.78
      21 66.78
08/12/2025 12:00:07.405 100   67.09
      100 67.09
      100 67.09
08/12/2025 11:48:21.139 10   67.09
      10 67.09
      10 67.09
08/12/2025 11:45:06.372 31   67.18
      31 67.18
      31 67.18
08/12/2025 11:27:41.541 14   67.19
      14 67.19
      14 67.19
08/12/2025 11:23:45.294 300   66.97
      300 66.97
      300 66.97
08/12/2025 11:16:48.542 126   67.19
      126 67.19
      126 67.19
08/12/2025 11:16:32.331 68   67.19
      68 67.19
      68 67.19
08/12/2025 11:05:21.468 68   66.86
      68 66.86
      68 66.86
08/12/2025 10:58:25.035 15   67.16
      15 67.16
      15 67.16
08/12/2025 10:57:30.983 110   67.16
      110 67.16
      110 67.16
08/12/2025 10:32:26.608 138   67.07
      138 67.07
      138 67.07
08/12/2025 10:32:19.386 2   67.39
      2 67.39
      2 67.39
08/12/2025 10:31:52.263 187   67.39
      187 67.39
      187 67.39
08/12/2025 10:31:26.813 271   67.24
      271 67.24
      271 67.24
08/12/2025 10:30:13.669 1   66.92
      1 66.92
      1 66.92
08/12/2025 10:28:34.262 40   67.24
      40 67.24
      40 67.24
08/12/2025 10:20:49.873 20   67.24
      20 67.24
      20 67.24
08/12/2025 10:00:53.765 298   67.07
      298 67.07
      298 67.07
08/12/2025 10:00:00.375 300   66.84
      300 66.84
      300 66.84
08/12/2025 09:58:38.845 20   67.16
      20 67.16
      20 67.16
08/12/2025 09:44:05.735 300   66.90
      300 66.90
      300 66.90
08/12/2025 09:35:10.436 1   67.23
      1 67.23
      1 67.23
08/12/2025 09:33:00.235 10   67.24
      10 67.24
      10 67.24
08/12/2025 09:30:43.308 17   67.24
      17 67.24
      17 67.24
08/12/2025 09:30:27.523 49   67.24
      49 67.24
      49 67.24
08/12/2025 08:22:44.714 60   67.22
      60 67.22
      60 67.22
08/12/2025 08:19:46.939 4   66.89
      4 66.89
      4 66.89
08/12/2025 07:46:37.198 20   67.16
      20 67.16
      20 67.16
08/12/2025 07:30:26.157 197   66.84
      149 66.84
      15 66.84
      48 66.84
      40 66.84
      10 66.84
      50 66.84
      7 66.84
      75 66.84
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)