Costco Wholesale Corp.

123

119

751.80

Date Time Volume Order Volume Price
12/12/2025 21:26:25.253 5   751.80
      5 751.80
      5 751.80
12/12/2025 21:08:07.875 4   753.90
      4 753.90
      4 753.90
12/12/2025 21:08:07.701 2   753.90
      2 753.90
      2 753.90
12/12/2025 21:00:47.171 2   752.20
      2 752.20
      2 752.20
12/12/2025 20:59:56.341 4   751.00
      4 751.00
      4 751.00
12/12/2025 20:17:39.815 4   749.00
      4 749.00
      4 749.00
12/12/2025 20:00:24.796 5   747.10
      5 747.10
      5 747.10
12/12/2025 19:52:43.055 2   745.00
      2 745.00
      2 745.00
12/12/2025 19:23:46.546 2   741.70
      2 741.70
      2 741.70
12/12/2025 19:07:16.898 4   739.00
      4 739.00
      4 739.00
12/12/2025 18:54:13.028 2   739.30
      2 739.30
      2 739.30
12/12/2025 18:47:39.697 1   741.70
      1 741.70
      1 741.70
12/12/2025 18:40:44.185 2   739.60
      2 739.60
      2 739.60
12/12/2025 18:33:24.883 2   742.20
      2 742.20
      2 742.20
12/12/2025 18:11:48.150 1   744.90
      1 744.90
      1 744.90
12/12/2025 17:50:05.619 2   746.60
      2 746.60
      2 746.60
12/12/2025 17:47:42.754 5   746.40
      5 746.40
      5 746.40
12/12/2025 17:45:42.208 4   743.80
      4 743.80
      4 743.80
12/12/2025 17:44:59.862 1   746.60
      1 746.60
      1 746.60
12/12/2025 17:39:31.318 3   742.70
      3 742.70
      3 742.70
12/12/2025 17:39:18.732 1   744.10
      1 744.10
      1 744.10
12/12/2025 17:30:20.451 1   743.50
      1 743.50
      1 743.50
12/12/2025 17:28:00.346 1   741.70
      1 741.70
      1 741.70
12/12/2025 17:25:36.375 4   741.40
      4 741.40
      4 741.40
12/12/2025 17:20:13.777 1   741.70
      1 741.70
      1 741.70
12/12/2025 17:15:59.803 3   740.10
      3 740.10
      3 740.10
12/12/2025 17:07:48.326 3   741.50
      3 741.50
      3 741.50
12/12/2025 17:07:17.991 5   741.40
      5 741.40
      5 741.40
12/12/2025 17:03:13.276 19   739.00
      19 739.00
      19 739.00
12/12/2025 17:00:39.685 11   740.00
      3 740.00
      11 740.00
      8 740.00
12/12/2025 16:59:43.441 2   738.80
      2 738.80
      2 738.80
12/12/2025 16:54:03.281 2   741.80
      2 741.80
      2 741.80
12/12/2025 16:54:03.234 5   741.80
      5 741.80
      5 741.80
12/12/2025 16:52:12.923 4   744.00
      4 744.00
      4 744.00
12/12/2025 16:50:06.654 4   745.90
      4 745.90
      4 745.90
12/12/2025 16:48:12.198 4   746.60
      4 746.60
      4 746.60
12/12/2025 16:20:22.826 3   745.60
      3 745.60
      3 745.60
12/12/2025 16:16:07.981 5   746.50
      5 746.50
      5 746.50
12/12/2025 16:10:02.301 6   750.30
      6 750.30
      6 750.30
12/12/2025 16:00:30.425 3   748.30
      3 748.30
      3 748.30
12/12/2025 16:00:01.470 1   749.70
      1 749.70
      1 749.70
12/12/2025 15:53:30.889 25   749.60
      25 749.60
      25 749.60
12/12/2025 15:50:50.405 10   752.00
      10 752.00
      10 752.00
12/12/2025 15:45:35.496 1   748.30
      1 748.30
      1 748.30
12/12/2025 15:45:07.345 2   747.60
      2 747.60
      2 747.60
12/12/2025 15:44:24.568 7   745.30
      7 745.30
      7 745.30
12/12/2025 15:41:40.466 10   743.60
      3 743.60
      7 743.60
      10 743.60
12/12/2025 15:40:55.560 6   748.00
      6 748.00
      6 748.00
12/12/2025 15:40:33.236 6   748.60
      6 748.60
      6 748.60
12/12/2025 15:36:54.811 1   752.00
      1 752.00
      1 752.00
12/12/2025 15:36:35.254 1   749.90
      1 749.90
      1 749.90
12/12/2025 15:31:24.394 2   747.00
      2 747.00
      2 747.00
12/12/2025 15:30:52.068 14   748.00
      14 748.00
      7 748.00
      7 748.00
12/12/2025 15:30:28.687 5   751.00
      5 751.00
      5 751.00
12/12/2025 15:19:14.970 4   754.10
      4 754.10
      4 754.10
12/12/2025 14:51:06.266 5   754.10
      5 754.10
      5 754.10
12/12/2025 14:50:22.008 10   754.10
      10 754.10
      10 754.10
12/12/2025 14:39:08.834 1   754.10
      1 754.10
      1 754.10
12/12/2025 14:21:51.934 1   753.60
      1 753.60
      1 753.60
12/12/2025 14:19:29.375 7   752.60
      7 752.60
      7 752.60
12/12/2025 12:56:22.562 1   752.10
      1 752.10
      1 752.10
12/12/2025 12:43:45.440 8   753.60
      8 753.60
      8 753.60
12/12/2025 12:26:13.083 10   750.00
      10 750.00
      10 750.00
12/12/2025 12:26:13.020 10   750.00
      10 750.00
      10 750.00
12/12/2025 12:19:12.054 2   751.90
      2 751.90
      2 751.90
12/12/2025 12:00:11.837 1   751.90
      1 751.90
      1 751.90
12/12/2025 11:54:48.599 5   749.60
      5 749.60
      5 749.60
12/12/2025 11:39:35.363 2   749.30
      2 749.30
      2 749.30
12/12/2025 11:39:28.363 7   749.30
      7 749.30
      7 749.30
12/12/2025 11:29:34.843 7   750.80
      7 750.80
      7 750.80
12/12/2025 11:23:24.657 1   751.90
      1 751.90
      1 751.90
12/12/2025 11:20:42.366 10   750.60
      10 750.60
      10 750.60
12/12/2025 11:19:40.324 3   750.30
      3 750.30
      3 750.30
12/12/2025 11:10:31.618 1   750.30
      1 750.30
      1 750.30
12/12/2025 11:04:38.493 3   752.40
      3 752.40
      3 752.40
12/12/2025 11:03:22.554 1   752.30
      1 752.30
      1 752.30
12/12/2025 11:00:47.771 1   752.30
      1 752.30
      1 752.30
12/12/2025 10:57:55.319 2   752.20
      2 752.20
      2 752.20
12/12/2025 10:55:28.154 1   752.20
      1 752.20
      1 752.20
12/12/2025 10:54:23.752 3   752.30
      3 752.30
      3 752.30
12/12/2025 10:53:53.663 3   752.20
      3 752.20
      3 752.20
12/12/2025 10:52:52.732 10   752.30
      10 752.30
      10 752.30
12/12/2025 10:51:16.440 3   752.30
      3 752.30
      3 752.30
12/12/2025 10:49:51.504 1   751.80
      1 751.80
      1 751.80
12/12/2025 10:45:40.730 2   751.90
      2 751.90
      2 751.90
12/12/2025 10:41:41.530 4   751.80
      4 751.80
      4 751.80
12/12/2025 10:41:37.940 3   751.80
      3 751.80
      3 751.80
12/12/2025 10:30:10.975 3   751.80
      3 751.80
      3 751.80
12/12/2025 10:17:25.767 5   751.80
      5 751.80
      5 751.80
12/12/2025 10:16:55.884 4   748.30
      4 748.30
      4 748.30
12/12/2025 10:16:53.127 3   751.80
      3 751.80
      3 751.80
12/12/2025 10:10:40.134 3   751.90
      3 751.90
      3 751.90
12/12/2025 10:07:21.477 2   751.90
      2 751.90
      2 751.90
12/12/2025 10:02:33.474 1   751.40
      1 751.40
      1 751.40
12/12/2025 09:59:32.653 20   752.00
      20 752.00
      20 752.00
12/12/2025 09:59:20.448 10   751.90
      10 751.90
      10 751.90
12/12/2025 09:57:39.817 5   751.90
      5 751.90
      5 751.90
12/12/2025 09:57:31.599 10   751.90
      10 751.90
      10 751.90
12/12/2025 09:56:09.915 10   750.00
      10 750.00
      10 750.00
12/12/2025 09:52:43.931 7   751.90
      7 751.90
      7 751.90
12/12/2025 09:48:21.366 40   751.00
      40 751.00
      40 751.00
12/12/2025 09:47:38.119 9   750.90
      9 750.90
      9 750.90
12/12/2025 09:46:43.013 8   750.90
      8 750.90
      8 750.90
12/12/2025 09:44:37.532 6   750.90
      6 750.90
      6 750.90
12/12/2025 09:43:35.269 2   750.90
      2 750.90
      2 750.90
12/12/2025 09:43:26.304 2   747.00
      2 747.00
      2 747.00
12/12/2025 09:41:50.078 3   750.90
      3 750.90
      3 750.90
12/12/2025 09:31:03.210 10   750.90
      10 750.90
      10 750.90
12/12/2025 09:27:18.202 5   750.90
      5 750.90
      5 750.90
12/12/2025 09:04:44.778 8   747.00
      8 747.00
      8 747.00
12/12/2025 08:36:07.270 4   750.90
      4 750.90
      4 750.90
12/12/2025 08:20:19.166 1   750.90
      1 750.90
      1 750.90
12/12/2025 08:17:51.384 7   750.90
      7 750.90
      7 750.90
12/12/2025 08:08:02.306 5   749.00
      5 749.00
      5 749.00
12/12/2025 08:07:59.391 10   749.90
      10 749.90
      10 749.90
12/12/2025 08:07:44.113 10   751.10
      10 751.10
      10 751.10
12/12/2025 08:01:56.433 6   752.00
      5 752.00
      1 752.00
      6 752.00
12/12/2025 08:00:02.648 1   752.00
      1 752.00
      1 752.00
12/12/2025 07:30:11.350 4   752.00
      3 752.00
      4 752.00
      1 752.00
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)