Coca-Cola Co., The

281

265

58.75

Date Time Volume Order Volume Price
10/05/2024 21:47:08.768 20   58.75
      20 58.75
      20 58.75
10/05/2024 21:36:45.611 7   58.77
      7 58.77
      7 58.77
10/05/2024 21:30:28.333 51   58.72
      51 58.72
      51 58.72
10/05/2024 21:19:57.414 3   58.75
      3 58.75
      3 58.75
10/05/2024 21:18:47.657 40   58.80
      40 58.80
      40 58.80
10/05/2024 21:08:35.892 25   58.77
      25 58.77
      9 58.77
      16 58.77
10/05/2024 20:58:18.067 3   58.70
      3 58.70
      3 58.70
10/05/2024 20:56:30.188 50   58.74
      50 58.74
      50 58.74
10/05/2024 20:46:12.241 28   58.69
      28 58.69
      28 58.69
10/05/2024 20:45:31.032 4   58.68
      4 58.68
      4 58.68
10/05/2024 20:34:46.592 6   58.72
      6 58.72
      6 58.72
10/05/2024 20:24:57.281 100   58.68
      100 58.68
      100 58.68
10/05/2024 20:19:00.719 1 159   58.74
      1 159 58.74
      1 159 58.74
10/05/2024 20:06:15.679 65   58.74
      65 58.74
      65 58.74
10/05/2024 20:03:26.373 75   58.80
      40 58.80
      75 58.80
      35 58.80
10/05/2024 19:52:31.184 58   58.74
      58 58.74
      58 58.74
10/05/2024 19:50:38.659 5   58.75
      5 58.75
      5 58.75
10/05/2024 19:46:21.667 33   58.72
      33 58.72
      33 58.72
10/05/2024 19:42:47.443 1   58.73
      1 58.73
      1 58.73
10/05/2024 19:40:34.463 1   58.77
      1 58.77
      1 58.77
10/05/2024 19:35:12.308 102   58.77
      102 58.77
      102 58.77
10/05/2024 19:34:37.868 25   58.72
      25 58.72
      25 58.72
10/05/2024 19:33:46.216 100   58.73
      100 58.73
      100 58.73
10/05/2024 19:26:29.950 200   58.77
      200 58.77
      200 58.77
10/05/2024 19:21:59.254 20   58.78
      20 58.78
      20 58.78
10/05/2024 19:21:29.688 90   58.77
      20 58.77
      70 58.77
      90 58.77
10/05/2024 19:11:59.994 13   58.74
      13 58.74
      13 58.74
10/05/2024 19:11:39.655 87   58.74
      87 58.74
      87 58.74
10/05/2024 19:07:40.145 7   58.71
      7 58.71
      7 58.71
10/05/2024 19:05:36.332 30   58.71
      30 58.71
      30 58.71
10/05/2024 19:05:24.068 100   58.70
      100 58.70
      100 58.70
10/05/2024 18:57:59.081 11   58.74
      11 58.74
      11 58.74
10/05/2024 18:55:02.093 1 100   58.72
      1 100 58.72
      1 100 58.72
10/05/2024 18:49:11.486 18   58.74
      18 58.74
      18 58.74
10/05/2024 18:48:44.700 25   58.71
      25 58.71
      25 58.71
10/05/2024 18:46:17.879 110   58.72
      110 58.72
      110 58.72
10/05/2024 18:41:38.780 52   58.74
      52 58.74
      52 58.74
10/05/2024 18:39:57.116 200   58.75
      200 58.75
      200 58.75
10/05/2024 18:34:06.642 100   58.77
      100 58.77
      100 58.77
10/05/2024 18:31:45.530 30   58.74
      30 58.74
      30 58.74
10/05/2024 18:25:57.129 175   58.76
      175 58.76
      175 58.76
10/05/2024 18:22:19.615 9   58.78
      9 58.78
      9 58.78
10/05/2024 18:21:31.846 68   58.79
      68 58.79
      68 58.79
10/05/2024 18:15:54.675 20   58.82
      20 58.82
      20 58.82
10/05/2024 18:15:34.437 5   58.79
      5 58.79
      5 58.79
10/05/2024 18:12:33.475 80   58.76
      80 58.76
      80 58.76
10/05/2024 18:12:09.702 63   58.79
      63 58.79
      63 58.79
10/05/2024 18:11:41.869 87   58.79
      87 58.79
      87 58.79
10/05/2024 18:08:47.724 42   58.75
      42 58.75
      42 58.75
10/05/2024 18:08:00.906 210   58.75
      210 58.75
      210 58.75
10/05/2024 18:07:24.329 20   58.75
      20 58.75
      20 58.75
10/05/2024 18:05:56.717 200   58.78
      60 58.78
      200 58.78
      140 58.78
10/05/2024 18:03:55.609 10   58.77
      10 58.77
      10 58.77
10/05/2024 17:58:35.566 18   58.73
      18 58.73
      18 58.73
10/05/2024 17:57:47.602 13   58.74
      13 58.74
      13 58.74
10/05/2024 17:52:44.601 5   58.73
      5 58.73
      5 58.73
10/05/2024 17:41:16.706 10   58.74
      10 58.74
      10 58.74
10/05/2024 17:40:32.617 30   58.72
      30 58.72
      30 58.72
10/05/2024 17:39:03.418 2   58.68
      2 58.68
      2 58.68
10/05/2024 17:33:49.299 200   58.65
      200 58.65
      200 58.65
10/05/2024 17:32:39.569 20   58.72
      5 58.72
      20 58.72
      15 58.72
10/05/2024 17:27:19.580 9   58.65
      9 58.65
      9 58.65
10/05/2024 17:23:50.339 3   58.65
      3 58.65
      3 58.65
10/05/2024 17:19:53.515 8   58.71
      8 58.71
      8 58.71
10/05/2024 17:18:39.699 50   58.67
      50 58.67
      50 58.67
10/05/2024 17:18:21.736 100   58.67
      100 58.67
      100 58.67
10/05/2024 17:18:13.644 33   58.72
      33 58.72
      33 58.72
10/05/2024 17:15:34.534 2   58.75
      2 58.75
      2 58.75
10/05/2024 17:14:16.279 11   58.71
      11 58.71
      11 58.71
10/05/2024 17:12:13.212 35   58.78
      35 58.78
      35 58.78
10/05/2024 17:09:25.328 21   58.70
      21 58.70
      21 58.70
10/05/2024 17:09:23.516 3   58.70
      3 58.70
      3 58.70
10/05/2024 17:09:10.917 1   58.74
      1 58.74
      1 58.74
10/05/2024 17:04:45.091 30   58.78
      30 58.78
      30 58.78
10/05/2024 16:59:03.223 250   58.76
      250 58.76
      250 58.76
10/05/2024 16:58:44.569 20   58.82
      20 58.82
      20 58.82
10/05/2024 16:57:04.474 137   58.76
      137 58.76
      137 58.76
10/05/2024 16:57:01.507 3   58.79
      3 58.79
      3 58.79
10/05/2024 16:52:29.882 6   58.79
      6 58.79
      6 58.79
10/05/2024 16:51:00.572 100   58.75
      100 58.75
      100 58.75
10/05/2024 16:48:35.628 35   58.73
      35 58.73
      35 58.73
10/05/2024 16:45:27.526 15   58.73
      15 58.73
      15 58.73
10/05/2024 16:44:46.187 100   58.77
      100 58.77
      100 58.77
10/05/2024 16:40:40.239 20   58.75
      20 58.75
      20 58.75
10/05/2024 16:38:24.773 35   58.82
      35 58.82
      35 58.82
10/05/2024 16:35:50.372 60   58.79
      60 58.79
      60 58.79
10/05/2024 16:29:46.204 90   58.80
      90 58.80
      90 58.80
10/05/2024 16:29:43.126 11   58.85
      11 58.85
      11 58.85
10/05/2024 16:28:40.075 200   58.77
      200 58.77
      200 58.77
10/05/2024 16:27:44.328 50   58.82
      50 58.82
      50 58.82
10/05/2024 16:26:21.566 927   58.80
      602 58.80
      175 58.80
      100 58.80
      927 58.80
      50 58.80
10/05/2024 16:18:23.653 220   58.70
      220 58.70
      220 58.70
10/05/2024 16:15:48.553 50   58.68
      50 58.68
      50 58.68
10/05/2024 16:14:53.884 5   58.66
      5 58.66
      5 58.66
10/05/2024 16:12:55.307 5   58.69
      5 58.69
      5 58.69
10/05/2024 16:10:21.101 19   58.63
      19 58.63
      19 58.63
10/05/2024 16:09:37.218 6   58.61
      6 58.61
      6 58.61
10/05/2024 16:08:57.850 75   58.60
      75 58.60
      75 58.60
10/05/2024 16:08:53.580 40   58.60
      40 58.60
      40 58.60
10/05/2024 16:03:57.828 380   58.53
      380 58.53
      380 58.53
10/05/2024 16:03:31.492 15   58.59
      15 58.59
      15 58.59
10/05/2024 15:51:40.375 2   58.54
      2 58.54
      2 58.54
10/05/2024 15:47:57.552 358   58.53
      358 58.53
      358 58.53
10/05/2024 15:47:06.776 312   58.51
      312 58.51
      312 58.51
10/05/2024 15:46:43.552 4   58.48
      4 58.48
      4 58.48
10/05/2024 15:45:50.040 1   58.50
      1 58.50
      1 58.50
10/05/2024 15:44:04.115 35   58.51
      35 58.51
      35 58.51
10/05/2024 15:41:18.265 32   58.50
      32 58.50
      32 58.50
10/05/2024 15:39:10.623 470   58.50
      440 58.50
      20 58.50
      470 58.50
      10 58.50
10/05/2024 15:36:18.364 1   58.44
      1 58.44
      1 58.44
10/05/2024 15:32:36.770 77   58.43
      77 58.43
      77 58.43
10/05/2024 15:31:07.802 40   58.30
      40 58.30
      40 58.30
10/05/2024 15:27:09.993 51   58.47
      51 58.47
      51 58.47
10/05/2024 15:25:33.305 39   58.40
      39 58.40
      39 58.40
10/05/2024 15:21:31.239 7   58.37
      7 58.37
      7 58.37
10/05/2024 15:17:55.129 20   58.39
      20 58.39
      20 58.39
10/05/2024 15:15:17.466 25   58.44
      25 58.44
      25 58.44
10/05/2024 15:13:36.311 51   58.44
      51 58.44
      51 58.44
10/05/2024 15:06:44.400 50   58.39
      50 58.39
      50 58.39
10/05/2024 15:03:20.653 100   58.47
      100 58.47
      100 58.47
10/05/2024 15:03:08.322 11   58.47
      11 58.47
      11 58.47
10/05/2024 14:58:10.649 34   58.45
      34 58.45
      34 58.45
10/05/2024 14:55:17.148 430   58.42
      430 58.42
      430 58.42
10/05/2024 14:52:15.739 10   58.41
      10 58.41
      10 58.41
10/05/2024 14:47:54.459 5   58.38
      5 58.38
      5 58.38
10/05/2024 14:46:34.050 9   58.46
      9 58.46
      9 58.46
10/05/2024 14:46:17.121 17   58.46
      17 58.46
      17 58.46
10/05/2024 14:33:32.211 75   58.43
      75 58.43
      75 58.43
10/05/2024 14:25:55.798 50   58.33
      50 58.33
      50 58.33
10/05/2024 14:25:16.896 2   58.39
      2 58.39
      2 58.39
10/05/2024 14:19:07.750 26   58.35
      26 58.35
      26 58.35
10/05/2024 14:18:57.312 50   58.35
      50 58.35
      50 58.35
10/05/2024 14:12:50.670 100   58.34
      100 58.34
      100 58.34
10/05/2024 14:12:48.437 181   58.35
      8 58.35
      173 58.35
      181 58.35
10/05/2024 14:12:40.080 88   58.36
      88 58.36
      88 58.36
10/05/2024 14:02:44.795 100   58.40
      100 58.40
      100 58.40
10/05/2024 13:55:37.119 62   58.36
      62 58.36
      62 58.36
10/05/2024 13:55:30.617 88   58.36
      88 58.36
      88 58.36
10/05/2024 13:53:38.377 20   58.41
      20 58.41
      20 58.41
10/05/2024 13:50:52.199 20   58.41
      20 58.41
      20 58.41
10/05/2024 13:41:03.081 22   58.36
      22 58.36
      22 58.36
10/05/2024 13:39:55.812 25   58.36
      25 58.36
      25 58.36
10/05/2024 13:39:39.093 4   58.36
      4 58.36
      4 58.36
10/05/2024 13:31:57.289 2   58.36
      2 58.36
      2 58.36
10/05/2024 13:28:38.547 15   58.36
      15 58.36
      15 58.36
10/05/2024 13:28:07.574 10   58.36
      10 58.36
      10 58.36
10/05/2024 13:23:07.253 70   58.41
      70 58.41
      70 58.41
10/05/2024 13:22:36.972 33   58.36
      33 58.36
      33 58.36
10/05/2024 13:18:19.441 75   58.36
      75 58.36
      75 58.36
10/05/2024 13:17:18.559 35   58.39
      35 58.39
      35 58.39
10/05/2024 13:13:57.392 12   58.39
      12 58.39
      12 58.39
10/05/2024 13:02:38.737 5   58.39
      5 58.39
      5 58.39
10/05/2024 12:57:52.279 8   58.39
      8 58.39
      8 58.39
10/05/2024 12:55:24.513 10   58.42
      10 58.42
      10 58.42
10/05/2024 12:54:15.593 25   58.42
      25 58.42
      25 58.42
10/05/2024 12:52:12.085 50   58.42
      50 58.42
      50 58.42
10/05/2024 12:51:35.016 17   58.42
      17 58.42
      17 58.42
10/05/2024 12:50:02.864 100   58.41
      100 58.41
      100 58.41
10/05/2024 12:47:47.601 77   58.39
      7 58.39
      77 58.39
      70 58.39
10/05/2024 12:47:27.259 430   58.40
      430 58.40
      430 58.40
10/05/2024 12:44:09.962 90   58.40
      90 58.40
      90 58.40
10/05/2024 12:41:00.338 10   58.42
      10 58.42
      10 58.42
10/05/2024 12:28:14.967 132   58.40
      132 58.40
      132 58.40
10/05/2024 12:25:49.999 17   58.46
      17 58.46
      17 58.46
10/05/2024 12:25:42.174 3   58.40
      3 58.40
      3 58.40
10/05/2024 12:22:49.077 8   58.40
      8 58.40
      8 58.40
10/05/2024 12:22:06.314 51   58.46
      51 58.46
      51 58.46
10/05/2024 12:15:07.169 10   58.40
      10 58.40
      10 58.40
10/05/2024 12:06:13.402 85   58.42
      85 58.42
      85 58.42
10/05/2024 12:04:15.005 5   58.43
      5 58.43
      5 58.43
10/05/2024 12:03:17.302 115   58.38
      115 58.38
      115 58.38
10/05/2024 12:02:12.051 24   58.43
      24 58.43
      24 58.43
10/05/2024 12:01:05.812 160   58.40
      160 58.40
      160 58.40
10/05/2024 11:57:21.686 9   58.40
      9 58.40
      9 58.40
10/05/2024 11:55:27.725 2   58.44
      2 58.44
      2 58.44
10/05/2024 11:54:22.231 42   58.44
      42 58.44
      42 58.44
10/05/2024 11:53:29.340 1   58.44
      1 58.44
      1 58.44
10/05/2024 11:48:19.442 400   58.46
      400 58.46
      400 58.46
10/05/2024 11:44:25.987 8   58.38
      8 58.38
      8 58.38
10/05/2024 11:41:00.915 10   58.49
      10 58.49
      10 58.49
10/05/2024 11:40:09.215 100   58.38
      100 58.38
      100 58.38
10/05/2024 11:35:06.273 340   58.38
      340 58.38
      340 58.38
10/05/2024 11:34:54.236 275   58.48
      275 58.48
      275 58.48
10/05/2024 11:34:53.348 295   58.48
      295 58.48
      295 58.48
10/05/2024 11:34:48.862 430   58.49
      430 58.49
      430 58.49
10/05/2024 11:32:55.661 430   58.46
      430 58.46
      430 58.46
10/05/2024 11:32:55.539 285   58.46
      285 58.46
      285 58.46
10/05/2024 11:31:02.903 20   58.46
      20 58.46
      20 58.46
10/05/2024 11:29:54.663 100   58.47
      100 58.47
      100 58.47
10/05/2024 11:28:53.028 18   58.39
      18 58.39
      18 58.39
10/05/2024 11:26:37.822 50   58.47
      50 58.47
      50 58.47
10/05/2024 11:21:54.249 15   58.47
      15 58.47
      15 58.47
10/05/2024 11:13:36.511 30   58.48
      30 58.48
      30 58.48
10/05/2024 11:13:17.858 45   58.41
      45 58.41
      45 58.41
10/05/2024 11:12:11.252 42   58.39
      42 58.39
      42 58.39
10/05/2024 11:10:29.243 25   58.47
      25 58.47
      25 58.47
10/05/2024 11:10:00.475 7   58.47
      7 58.47
      7 58.47
10/05/2024 11:08:33.407 200   58.40
      200 58.40
      200 58.40
10/05/2024 11:07:40.858 20   58.47
      20 58.47
      20 58.47
10/05/2024 11:07:06.561 430   58.40
      430 58.40
      430 58.40
10/05/2024 11:06:51.565 200   58.40
      200 58.40
      200 58.40
10/05/2024 11:06:21.027 20   58.36
      20 58.36
      20 58.36
10/05/2024 11:03:42.237 16   58.36
      16 58.36
      16 58.36
10/05/2024 11:02:38.525 50   58.39
      50 58.39
      50 58.39
10/05/2024 11:02:19.444 210   58.36
      210 58.36
      210 58.36
10/05/2024 11:00:42.968 50   58.39
      50 58.39
      50 58.39
10/05/2024 10:59:16.831 1   58.40
      1 58.40
      1 58.40
10/05/2024 10:55:39.659 88   58.44
      88 58.44
      88 58.44
10/05/2024 10:54:49.323 5   58.44
      5 58.44
      5 58.44
10/05/2024 10:46:37.553 17   58.35
      17 58.35
      17 58.35
10/05/2024 10:44:43.513 300   58.35
      300 58.35
      300 58.35
10/05/2024 10:32:27.055 10   58.45
      10 58.45
      10 58.45
10/05/2024 10:28:48.002 10   58.36
      10 58.36
      10 58.36
10/05/2024 10:23:58.550 7   58.36
      7 58.36
      7 58.36
10/05/2024 10:16:57.594 4   58.37
      4 58.37
      4 58.37
10/05/2024 10:15:27.735 370   58.46
      370 58.46
      370 58.46
10/05/2024 10:15:25.045 200   58.47
      200 58.47
      200 58.47
10/05/2024 10:15:12.605 430   58.43
      430 58.43
      430 58.43
10/05/2024 10:12:43.669 18   58.31
      18 58.31
      18 58.31
10/05/2024 10:12:40.217 10   58.31
      10 58.31
      10 58.31
10/05/2024 10:11:18.201 3   58.43
      3 58.43
      3 58.43
10/05/2024 10:08:52.457 15   58.43
      15 58.43
      15 58.43
10/05/2024 10:06:28.933 10   58.31
      10 58.31
      10 58.31
10/05/2024 10:05:14.312 17   58.31
      17 58.31
      17 58.31
10/05/2024 09:58:02.790 45   58.48
      45 58.48
      45 58.48
10/05/2024 09:55:59.100 8   58.47
      8 58.47
      8 58.47
10/05/2024 09:55:29.245 70   58.31
      70 58.31
      70 58.31
10/05/2024 09:55:10.632 73   58.31
      73 58.31
      73 58.31
10/05/2024 09:53:07.865 20   58.26
      20 58.26
      20 58.26
10/05/2024 09:50:55.588 43   58.48
      43 58.48
      43 58.48
10/05/2024 09:50:20.362 1   58.38
      1 58.38
      1 58.38
10/05/2024 09:45:21.881 570   58.48
      570 58.48
      570 58.48
10/05/2024 09:45:13.283 430   58.46
      430 58.46
      430 58.46
10/05/2024 09:43:32.353 100   58.36
      100 58.36
      100 58.36
10/05/2024 09:43:22.941 18   58.47
      18 58.47
      18 58.47
10/05/2024 09:42:48.437 310   58.40
      310 58.40
      310 58.40
10/05/2024 09:39:23.999 274   58.38
      274 58.38
      274 58.38
10/05/2024 09:36:47.026 20   58.38
      20 58.38
      20 58.38
10/05/2024 09:33:15.458 125   58.27
      125 58.27
      125 58.27
10/05/2024 09:33:06.154 50   58.46
      50 58.46
      50 58.46
10/05/2024 09:31:05.204 20   58.27
      20 58.27
      20 58.27
10/05/2024 09:30:16.946 10   58.31
      10 58.31
      10 58.31
10/05/2024 09:26:53.169 10   58.30
      10 58.30
      10 58.30
10/05/2024 09:21:14.700 9   58.43
      9 58.43
      9 58.43
10/05/2024 09:16:38.887 85   58.27
      85 58.27
      85 58.27
10/05/2024 09:12:46.972 6   58.26
      6 58.26
      6 58.26
10/05/2024 09:11:34.382 20   58.44
      20 58.44
      20 58.44
10/05/2024 09:08:57.411 30   58.29
      30 58.29
      30 58.29
10/05/2024 09:05:42.394 200   58.28
      18 58.28
      182 58.28
      200 58.28
10/05/2024 08:57:41.036 5   58.41
      5 58.41
      5 58.41
10/05/2024 08:54:53.794 20   58.49
      20 58.49
      20 58.49
10/05/2024 08:51:29.862 18   58.40
      18 58.40
      18 58.40
10/05/2024 08:47:50.324 10   58.49
      10 58.49
      10 58.49
10/05/2024 08:45:11.312 100   58.40
      100 58.40
      100 58.40
10/05/2024 08:43:01.219 14   58.40
      14 58.40
      14 58.40
10/05/2024 08:42:26.401 2   58.49
      2 58.49
      2 58.49
10/05/2024 08:35:19.668 1   58.39
      1 58.39
      1 58.39
10/05/2024 08:24:41.241 10   58.40
      10 58.40
      10 58.40
10/05/2024 08:17:42.242 11   58.39
      11 58.39
      11 58.39
10/05/2024 08:16:59.733 3   58.39
      3 58.39
      3 58.39
10/05/2024 08:15:58.626 53   58.40
      50 58.40
      3 58.40
      23 58.40
      30 58.40
10/05/2024 08:13:00.413 88   58.51
      88 58.51
      88 58.51
10/05/2024 08:04:59.910 45   58.51
      45 58.51
      45 58.51
10/05/2024 08:00:07.867 1   58.51
      1 58.51
      1 58.51
10/05/2024 08:00:03.733 185   58.54
      25 58.54
      185 58.54
      150 58.54
      10 58.54
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)