Coca-Cola Co., The

290

272

58.32

Date Time Volume Order Volume Price
16/05/2024 21:03:01.786 5   58.32
      5 58.32
      5 58.32
16/05/2024 20:58:39.975 519   58.30
      69 58.30
      120 58.30
      330 58.30
      519 58.30
16/05/2024 20:55:51.371 17   58.36
      17 58.36
      17 58.36
16/05/2024 20:49:03.454 37   58.33
      37 58.33
      37 58.33
16/05/2024 20:44:51.512 100   58.41
      100 58.41
      100 58.41
16/05/2024 20:44:08.427 10   58.42
      10 58.42
      10 58.42
16/05/2024 20:38:47.368 5   58.36
      5 58.36
      5 58.36
16/05/2024 20:38:47.152 5   58.42
      5 58.42
      5 58.42
16/05/2024 20:33:00.684 85   58.42
      85 58.42
      85 58.42
16/05/2024 20:26:55.637 85   58.42
      40 58.42
      45 58.42
      85 58.42
16/05/2024 20:26:32.564 100   58.37
      100 58.37
      100 58.37
16/05/2024 20:18:57.632 15   58.33
      15 58.33
      15 58.33
16/05/2024 20:06:51.981 80   58.38
      80 58.38
      80 58.38
16/05/2024 20:05:49.651 5   58.32
      5 58.32
      5 58.32
16/05/2024 20:04:01.759 1   58.32
      1 58.32
      1 58.32
16/05/2024 20:02:27.541 20   58.32
      20 58.32
      20 58.32
16/05/2024 20:01:19.103 2   58.33
      2 58.33
      2 58.33
16/05/2024 20:00:35.964 1   58.33
      1 58.33
      1 58.33
16/05/2024 19:58:59.046 25   58.35
      25 58.35
      25 58.35
16/05/2024 19:56:19.833 25   58.42
      25 58.42
      25 58.42
16/05/2024 19:52:09.679 10   58.41
      10 58.41
      10 58.41
16/05/2024 19:39:51.952 13   58.38
      13 58.38
      13 58.38
16/05/2024 19:34:54.060 10   58.40
      10 58.40
      10 58.40
16/05/2024 19:12:21.860 50   58.49
      50 58.49
      50 58.49
16/05/2024 19:10:13.878 42   58.43
      42 58.43
      42 58.43
16/05/2024 19:02:02.759 27   58.47
      27 58.47
      27 58.47
16/05/2024 18:59:52.631 14   58.44
      14 58.44
      14 58.44
16/05/2024 18:50:41.438 5   58.42
      5 58.42
      5 58.42
16/05/2024 18:46:20.969 10   58.40
      10 58.40
      10 58.40
16/05/2024 18:46:07.437 52   58.33
      52 58.33
      52 58.33
16/05/2024 18:44:44.027 350   58.33
      350 58.33
      350 58.33
16/05/2024 18:40:06.862 40   58.40
      40 58.40
      40 58.40
16/05/2024 18:40:05.814 34   58.34
      34 58.34
      34 58.34
16/05/2024 18:33:46.458 100   58.41
      100 58.41
      100 58.41
16/05/2024 18:28:55.364 150   58.40
      150 58.40
      150 58.40
16/05/2024 18:27:42.463 12   58.42
      12 58.42
      12 58.42
16/05/2024 18:22:07.462 21   58.41
      21 58.41
      21 58.41
16/05/2024 18:21:15.880 50   58.41
      50 58.41
      50 58.41
16/05/2024 18:20:55.868 10   58.41
      10 58.41
      10 58.41
16/05/2024 18:14:47.553 35   58.43
      35 58.43
      35 58.43
16/05/2024 18:11:09.359 2   58.41
      2 58.41
      2 58.41
16/05/2024 18:07:26.694 3   58.47
      3 58.47
      3 58.47
16/05/2024 18:06:52.795 1   58.48
      1 58.48
      1 58.48
16/05/2024 17:53:16.112 2   58.44
      2 58.44
      2 58.44
16/05/2024 17:52:40.278 400   58.44
      400 58.44
      400 58.44
16/05/2024 17:51:13.183 20   58.41
      20 58.41
      20 58.41
16/05/2024 17:49:38.873 20   58.41
      20 58.41
      20 58.41
16/05/2024 17:42:36.407 35   58.46
      35 58.46
      35 58.46
16/05/2024 17:40:22.457 80   58.50
      80 58.50
      80 58.50
16/05/2024 17:38:20.851 2   58.47
      2 58.47
      2 58.47
16/05/2024 17:37:26.112 340   58.55
      340 58.55
      340 58.55
16/05/2024 17:28:00.621 20   58.51
      20 58.51
      20 58.51
16/05/2024 17:27:39.601 2   58.56
      2 58.56
      2 58.56
16/05/2024 17:25:37.820 12   58.55
      12 58.55
      12 58.55
16/05/2024 17:25:30.499 150   58.50
      150 58.50
      150 58.50
16/05/2024 17:22:11.062 80   58.49
      80 58.49
      80 58.49
16/05/2024 17:21:14.676 13   58.43
      13 58.43
      13 58.43
16/05/2024 17:14:05.945 40   58.42
      40 58.42
      40 58.42
16/05/2024 17:13:50.037 40   58.42
      40 58.42
      40 58.42
16/05/2024 17:10:34.385 60   58.44
      60 58.44
      60 58.44
16/05/2024 17:08:23.638 100   58.42
      100 58.42
      100 58.42
16/05/2024 17:07:32.766 100   58.46
      100 58.46
      100 58.46
16/05/2024 17:06:22.890 4   58.41
      4 58.41
      4 58.41
16/05/2024 17:05:11.121 22   58.41
      22 58.41
      22 58.41
16/05/2024 17:04:03.824 519   58.45
      519 58.45
      519 58.45
16/05/2024 17:01:42.925 20   58.49
      20 58.49
      20 58.49
16/05/2024 17:00:57.933 100   58.52
      100 58.52
      100 58.52
16/05/2024 17:00:38.828 8   58.47
      8 58.47
      8 58.47
16/05/2024 17:00:02.359 50   58.52
      30 58.52
      50 58.52
      20 58.52
16/05/2024 16:55:29.030 5   58.45
      5 58.45
      5 58.45
16/05/2024 16:46:15.792 68   58.49
      68 58.49
      68 58.49
16/05/2024 16:42:14.055 100   58.41
      100 58.41
      100 58.41
16/05/2024 16:41:49.672 88   58.41
      88 58.41
      88 58.41
16/05/2024 16:39:42.103 25   58.42
      25 58.42
      25 58.42
16/05/2024 16:39:29.895 125   58.42
      125 58.42
      125 58.42
16/05/2024 16:38:13.637 15   58.46
      15 58.46
      15 58.46
16/05/2024 16:36:26.136 2   58.44
      2 58.44
      2 58.44
16/05/2024 16:33:57.628 470   58.40
      470 58.40
      470 58.40
16/05/2024 16:33:45.263 500   58.43
      500 58.43
      500 58.43
16/05/2024 16:33:12.618 509   58.40
      509 58.40
      509 58.40
16/05/2024 16:30:23.039 8   58.44
      8 58.44
      8 58.44
16/05/2024 16:28:23.788 25   58.47
      25 58.47
      25 58.47
16/05/2024 16:25:51.985 30   58.43
      30 58.43
      30 58.43
16/05/2024 16:24:05.205 9   58.47
      9 58.47
      9 58.47
16/05/2024 16:20:49.208 25   58.48
      25 58.48
      25 58.48
16/05/2024 16:20:17.328 3   58.48
      3 58.48
      3 58.48
16/05/2024 16:18:57.297 199   58.42
      199 58.42
      199 58.42
16/05/2024 16:18:33.549 80   58.42
      80 58.42
      80 58.42
16/05/2024 16:15:35.892 29   58.45
      29 58.45
      29 58.45
16/05/2024 16:14:27.469 2   58.51
      2 58.51
      2 58.51
16/05/2024 16:12:14.728 1   58.42
      1 58.42
      1 58.42
16/05/2024 16:11:25.272 5   58.49
      5 58.49
      5 58.49
16/05/2024 16:10:53.253 210   58.43
      210 58.43
      210 58.43
16/05/2024 16:08:06.647 1   58.50
      1 58.50
      1 58.50
16/05/2024 16:05:36.590 90   58.42
      90 58.42
      90 58.42
16/05/2024 16:04:48.129 6   58.41
      6 58.41
      6 58.41
16/05/2024 16:04:36.799 21   58.40
      21 58.40
      21 58.40
16/05/2024 16:01:58.557 100   58.36
      100 58.36
      100 58.36
16/05/2024 16:01:43.946 25   58.36
      25 58.36
      25 58.36
16/05/2024 15:59:12.904 265   58.34
      265 58.34
      265 58.34
16/05/2024 15:59:01.786 10   58.32
      10 58.32
      10 58.32
16/05/2024 15:58:59.828 6   58.32
      6 58.32
      6 58.32
16/05/2024 15:56:40.749 425   58.40
      425 58.40
      425 58.40
16/05/2024 15:54:53.124 1   58.35
      1 58.35
      1 58.35
16/05/2024 15:54:31.560 19   58.40
      19 58.40
      19 58.40
16/05/2024 15:52:02.752 6   58.28
      6 58.28
      6 58.28
16/05/2024 15:51:53.080 6   58.28
      6 58.28
      6 58.28
16/05/2024 15:50:54.172 47   58.28
      47 58.28
      47 58.28
16/05/2024 15:47:05.858 16   58.33
      16 58.33
      16 58.33
16/05/2024 15:45:58.619 6   58.35
      6 58.35
      6 58.35
16/05/2024 15:45:58.516 15   58.30
      15 58.30
      15 58.30
16/05/2024 15:43:48.494 171   58.30
      171 58.30
      171 58.30
16/05/2024 15:42:30.288 20   58.25
      20 58.25
      20 58.25
16/05/2024 15:41:06.469 7   58.20
      7 58.20
      7 58.20
16/05/2024 15:38:37.256 25   58.25
      25 58.25
      25 58.25
16/05/2024 15:38:03.098 54   58.17
      54 58.17
      54 58.17
16/05/2024 15:36:27.616 4   58.16
      4 58.16
      4 58.16
16/05/2024 15:35:35.724 100   58.24
      100 58.24
      100 58.24
16/05/2024 15:34:55.560 77   58.18
      77 58.18
      77 58.18
16/05/2024 15:32:58.055 15   58.09
      15 58.09
      15 58.09
16/05/2024 15:32:33.718 15   58.15
      15 58.15
      15 58.15
16/05/2024 15:30:50.995 94   58.25
      94 58.25
      94 58.25
16/05/2024 15:30:50.211 130   58.28
      130 58.28
      130 58.28
16/05/2024 15:30:49.224 151   58.28
      151 58.28
      151 58.28
16/05/2024 15:25:36.768 200   58.26
      200 58.26
      200 58.26
16/05/2024 15:24:45.464 50   58.24
      50 58.24
      50 58.24
16/05/2024 15:19:51.086 46   58.26
      46 58.26
      46 58.26
16/05/2024 15:18:26.760 17   58.19
      17 58.19
      17 58.19
16/05/2024 15:16:35.126 30   58.27
      30 58.27
      30 58.27
16/05/2024 15:13:36.486 1   58.19
      1 58.19
      1 58.19
16/05/2024 15:13:32.690 195   58.19
      195 58.19
      195 58.19
16/05/2024 15:13:30.205 430   58.19
      430 58.19
      430 58.19
16/05/2024 15:11:37.774 18   58.18
      18 58.18
      18 58.18
16/05/2024 15:07:17.381 50   58.27
      50 58.27
      50 58.27
16/05/2024 15:06:10.111 25   58.18
      25 58.18
      25 58.18
16/05/2024 15:06:03.760 2   58.26
      2 58.26
      2 58.26
16/05/2024 15:02:30.721 140   58.26
      140 58.26
      140 58.26
16/05/2024 14:59:45.351 2   58.27
      2 58.27
      2 58.27
16/05/2024 14:56:38.914 3   58.24
      3 58.24
      3 58.24
16/05/2024 14:54:32.658 12   58.24
      12 58.24
      12 58.24
16/05/2024 14:48:33.583 300   58.24
      300 58.24
      300 58.24
16/05/2024 14:43:34.239 23   58.16
      23 58.16
      23 58.16
16/05/2024 14:42:56.110 125   58.16
      125 58.16
      125 58.16
16/05/2024 14:42:32.256 84   58.24
      84 58.24
      84 58.24
16/05/2024 14:39:04.936 50   58.24
      50 58.24
      50 58.24
16/05/2024 14:38:28.331 85   58.25
      85 58.25
      85 58.25
16/05/2024 14:38:19.260 430   58.25
      430 58.25
      430 58.25
16/05/2024 14:30:07.182 430   58.23
      430 58.23
      430 58.23
16/05/2024 14:26:18.451 20   58.21
      20 58.21
      20 58.21
16/05/2024 14:23:17.288 20   58.21
      20 58.21
      20 58.21
16/05/2024 14:21:39.643 100   58.20
      100 58.20
      100 58.20
16/05/2024 14:16:09.540 430   58.15
      430 58.15
      430 58.15
16/05/2024 14:15:30.839 4   58.10
      4 58.10
      4 58.10
16/05/2024 14:15:10.387 29   58.10
      29 58.10
      29 58.10
16/05/2024 14:12:12.612 35   58.10
      35 58.10
      35 58.10
16/05/2024 14:04:51.044 5   58.18
      5 58.18
      5 58.18
16/05/2024 14:01:40.981 370   58.16
      370 58.16
      370 58.16
16/05/2024 13:57:00.641 27   58.20
      27 58.20
      27 58.20
16/05/2024 13:52:31.043 15   58.16
      15 58.16
      15 58.16
16/05/2024 13:45:08.058 8   58.12
      8 58.12
      8 58.12
16/05/2024 13:38:27.207 1   58.10
      1 58.10
      1 58.10
16/05/2024 13:37:16.257 17   58.09
      17 58.09
      17 58.09
16/05/2024 13:35:59.250 400   58.11
      400 58.11
      400 58.11
16/05/2024 13:34:19.258 7   58.13
      7 58.13
      7 58.13
16/05/2024 13:32:13.351 18   58.18
      18 58.18
      12 58.18
      6 58.18
16/05/2024 13:31:03.192 41   58.19
      41 58.19
      41 58.19
16/05/2024 13:26:40.630 12   58.18
      12 58.18
      12 58.18
16/05/2024 13:23:35.915 430   58.13
      430 58.13
      430 58.13
16/05/2024 13:20:46.100 430   58.07
      430 58.07
      430 58.07
16/05/2024 13:13:52.885 50   58.17
      50 58.17
      50 58.17
16/05/2024 13:13:11.171 2   58.17
      2 58.17
      2 58.17
16/05/2024 13:10:57.469 18   58.17
      18 58.17
      18 58.17
16/05/2024 13:09:10.403 5   58.17
      5 58.17
      5 58.17
16/05/2024 12:59:52.539 12   58.11
      12 58.11
      12 58.11
16/05/2024 12:54:45.604 40   58.17
      40 58.17
      40 58.17
16/05/2024 12:54:33.486 4   58.17
      4 58.17
      4 58.17
16/05/2024 12:51:30.671 1   58.17
      1 58.17
      1 58.17
16/05/2024 12:51:21.030 24   58.12
      24 58.12
      24 58.12
16/05/2024 12:50:46.015 10   58.17
      10 58.17
      10 58.17
16/05/2024 12:50:38.627 8   58.12
      8 58.12
      8 58.12
16/05/2024 12:43:20.820 200   58.12
      200 58.12
      200 58.12
16/05/2024 12:42:42.742 100   58.17
      100 58.17
      100 58.17
16/05/2024 12:40:59.526 30   58.12
      30 58.12
      30 58.12
16/05/2024 12:32:59.441 162   58.11
      162 58.11
      162 58.11
16/05/2024 12:32:44.556 85   58.11
      85 58.11
      85 58.11
16/05/2024 12:26:40.584 10   58.17
      10 58.17
      10 58.17
16/05/2024 12:15:36.410 5   58.13
      5 58.13
      5 58.13
16/05/2024 12:15:01.876 6   58.23
      6 58.23
      6 58.23
16/05/2024 12:14:46.378 20   58.23
      20 58.23
      20 58.23
16/05/2024 11:57:40.881 50   58.14
      50 58.14
      50 58.14
16/05/2024 11:55:13.136 40   58.24
      40 58.24
      40 58.24
16/05/2024 11:53:13.443 30   58.24
      30 58.24
      30 58.24
16/05/2024 11:46:49.604 60   58.20
      60 58.20
      60 58.20
16/05/2024 11:40:14.627 430   58.22
      430 58.22
      430 58.22
16/05/2024 11:40:05.055 3   58.22
      3 58.22
      3 58.22
16/05/2024 11:39:50.997 2   58.24
      2 58.24
      2 58.24
16/05/2024 11:36:57.269 3   58.21
      3 58.21
      3 58.21
16/05/2024 11:33:17.548 37   58.20
      37 58.20
      37 58.20
16/05/2024 11:32:01.588 40   58.24
      40 58.24
      40 58.24
16/05/2024 11:31:11.038 2   58.24
      2 58.24
      2 58.24
16/05/2024 11:30:00.074 100   58.24
      100 58.24
      100 58.24
16/05/2024 11:27:08.605 75   58.20
      75 58.20
      75 58.20
16/05/2024 11:25:13.430 25   58.16
      25 58.16
      25 58.16
16/05/2024 11:23:52.941 30   58.15
      30 58.15
      30 58.15
16/05/2024 11:19:00.504 2   58.15
      2 58.15
      2 58.15
16/05/2024 11:17:01.264 50   58.19
      50 58.19
      50 58.19
16/05/2024 11:15:56.503 1   58.19
      1 58.19
      1 58.19
16/05/2024 11:13:56.009 5   58.19
      5 58.19
      5 58.19
16/05/2024 10:59:24.912 85   58.19
      85 58.19
      85 58.19
16/05/2024 10:56:18.657 14   58.19
      14 58.19
      14 58.19
16/05/2024 10:56:18.512 88   58.19
      88 58.19
      88 58.19
16/05/2024 10:55:26.610 50   58.14
      50 58.14
      50 58.14
16/05/2024 10:53:08.922 10   58.19
      10 58.19
      10 58.19
16/05/2024 10:52:14.068 50   58.15
      50 58.15
      50 58.15
16/05/2024 10:48:01.761 300   58.15
      300 58.15
      300 58.15
16/05/2024 10:39:03.216 3   58.15
      3 58.15
      3 58.15
16/05/2024 10:34:35.539 16   58.19
      16 58.19
      16 58.19
16/05/2024 10:24:53.400 88   58.19
      88 58.19
      88 58.19
16/05/2024 10:19:35.622 20   58.19
      20 58.19
      20 58.19
16/05/2024 10:18:34.290 10   58.19
      10 58.19
      10 58.19
16/05/2024 10:15:28.400 188   58.14
      188 58.14
      188 58.14
16/05/2024 10:12:31.921 100   58.14
      100 58.14
      100 58.14
16/05/2024 10:12:20.634 51   58.14
      51 58.14
      51 58.14
16/05/2024 10:11:02.746 100   58.13
      100 58.13
      100 58.13
16/05/2024 10:06:00.205 12   58.19
      12 58.19
      12 58.19
16/05/2024 10:05:53.474 88   58.19
      88 58.19
      88 58.19
16/05/2024 10:05:07.878 100   58.16
      100 58.16
      100 58.16
16/05/2024 10:04:46.639 72   58.19
      72 58.19
      72 58.19
16/05/2024 10:01:10.253 88   58.19
      88 58.19
      88 58.19
16/05/2024 09:57:25.937 5   58.08
      5 58.08
      5 58.08
16/05/2024 09:56:31.723 27   58.19
      27 58.19
      27 58.19
16/05/2024 09:55:42.256 14   58.19
      14 58.19
      14 58.19
16/05/2024 09:55:11.096 50   58.19
      50 58.19
      50 58.19
16/05/2024 09:54:33.085 61   58.09
      61 58.09
      61 58.09
16/05/2024 09:52:08.607 5   58.17
      5 58.17
      5 58.17
16/05/2024 09:49:26.693 44   58.09
      44 58.09
      44 58.09
16/05/2024 09:48:04.756 10   58.09
      10 58.09
      10 58.09
16/05/2024 09:47:37.590 270   58.09
      270 58.09
      270 58.09
16/05/2024 09:47:12.385 100   58.08
      100 58.08
      100 58.08
16/05/2024 09:41:46.207 24   58.10
      20 58.10
      24 58.10
      4 58.10
16/05/2024 09:33:37.041 4   58.16
      4 58.16
      4 58.16
16/05/2024 09:30:19.623 3   58.11
      3 58.11
      3 58.11
16/05/2024 09:30:19.387 1   58.11
      1 58.11
      1 58.11
16/05/2024 09:30:10.259 88   58.11
      88 58.11
      88 58.11
16/05/2024 09:30:09.812 43   58.16
      43 58.16
      43 58.16
16/05/2024 09:30:08.807 56   58.16
      56 58.16
      56 58.16
16/05/2024 09:28:07.651 67   58.16
      67 58.16
      67 58.16
16/05/2024 09:27:08.343 70   58.16
      70 58.16
      70 58.16
16/05/2024 09:26:41.495 1   58.11
      1 58.11
      1 58.11
16/05/2024 09:23:50.317 17   58.16
      17 58.16
      17 58.16
16/05/2024 09:23:23.090 6   58.11
      6 58.11
      6 58.11
16/05/2024 09:20:45.435 25   58.11
      25 58.11
      25 58.11
16/05/2024 09:19:20.592 10   58.11
      10 58.11
      10 58.11
16/05/2024 09:16:58.089 88   58.11
      88 58.11
      88 58.11
16/05/2024 09:09:21.015 17   58.22
      17 58.22
      17 58.22
16/05/2024 09:05:20.860 60   58.15
      60 58.15
      60 58.15
16/05/2024 08:51:15.874 80   58.16
      80 58.16
      80 58.16
16/05/2024 08:42:44.516 10   58.24
      10 58.24
      10 58.24
16/05/2024 08:42:35.654 5   58.24
      5 58.24
      5 58.24
16/05/2024 08:40:32.167 19   58.24
      19 58.24
      19 58.24
16/05/2024 08:34:51.046 5   58.24
      5 58.24
      5 58.24
16/05/2024 08:28:49.490 23   58.24
      23 58.24
      23 58.24
16/05/2024 08:24:18.250 20   58.16
      20 58.16
      20 58.16
16/05/2024 08:17:27.202 70   58.16
      70 58.16
      70 58.16
16/05/2024 08:05:58.848 2   58.16
      2 58.16
      2 58.16
16/05/2024 08:03:34.409 2   58.24
      2 58.24
      2 58.24
16/05/2024 08:01:27.647 20   58.16
      20 58.16
      20 58.16
16/05/2024 08:00:45.054 12   58.16
      12 58.16
      12 58.16
16/05/2024 08:00:41.440 88   58.16
      88 58.16
      88 58.16
16/05/2024 08:00:41.030 98   58.16
      48 58.16
      88 58.16
      50 58.16
      10 58.16
16/05/2024 08:00:40.556 95   58.21
      88 58.21
      41 58.21
      7 58.21
      54 58.21
16/05/2024 08:00:03.050 161   58.21
      70 58.21
      5 58.21
      20 58.21
      40 58.21
      10 58.21
      20 58.21
      20 58.21
      18 58.21
      11 58.21
      20 58.21
      88 58.21
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)