Coca-Cola Co., The

174

168

58.44

Date Time Volume Order Volume Price
17/05/2024 14:41:10.291 10   58.44
      10 58.44
      10 58.44
17/05/2024 14:40:40.345 40   58.47
      40 58.47
      40 58.47
17/05/2024 14:37:16.855 105   58.49
      105 58.49
      105 58.49
17/05/2024 14:36:26.260 50   58.41
      50 58.41
      50 58.41
17/05/2024 14:31:59.429 1   58.41
      1 58.41
      1 58.41
17/05/2024 14:30:44.226 25   58.49
      25 58.49
      25 58.49
17/05/2024 14:28:21.363 15   58.49
      15 58.49
      15 58.49
17/05/2024 14:26:45.210 15   58.50
      15 58.50
      15 58.50
17/05/2024 14:25:32.165 15   58.49
      15 58.49
      15 58.49
17/05/2024 14:23:46.189 10   58.49
      10 58.49
      10 58.49
17/05/2024 14:21:17.977 300   58.49
      300 58.49
      300 58.49
17/05/2024 14:14:53.926 23   58.49
      23 58.49
      23 58.49
17/05/2024 14:13:04.957 100   58.49
      100 58.49
      100 58.49
17/05/2024 14:07:06.428 18   58.49
      18 58.49
      18 58.49
17/05/2024 14:00:38.455 19   58.49
      19 58.49
      19 58.49
17/05/2024 13:57:34.927 3   58.49
      3 58.49
      3 58.49
17/05/2024 13:55:57.330 11   58.48
      11 58.48
      11 58.48
17/05/2024 13:53:54.061 10   58.49
      10 58.49
      10 58.49
17/05/2024 13:43:59.263 10   58.49
      10 58.49
      10 58.49
17/05/2024 13:43:55.731 54   58.49
      54 58.49
      54 58.49
17/05/2024 13:41:12.737 20   58.49
      20 58.49
      20 58.49
17/05/2024 13:38:34.471 80   58.53
      80 58.53
      80 58.53
17/05/2024 13:38:02.808 570   58.50
      570 58.50
      570 58.50
17/05/2024 13:37:27.370 430   58.49
      430 58.49
      430 58.49
17/05/2024 13:37:26.889 200   58.49
      200 58.49
      200 58.49
17/05/2024 13:35:58.314 30   58.48
      30 58.48
      30 58.48
17/05/2024 13:32:42.073 9   58.42
      9 58.42
      9 58.42
17/05/2024 13:25:27.485 3   58.49
      3 58.49
      3 58.49
17/05/2024 13:24:41.644 1   58.41
      1 58.41
      1 58.41
17/05/2024 13:20:29.377 2   58.43
      2 58.43
      2 58.43
17/05/2024 13:16:31.355 10   58.49
      10 58.49
      10 58.49
17/05/2024 13:14:49.365 430   58.49
      430 58.49
      430 58.49
17/05/2024 13:14:48.298 300   58.49
      300 58.49
      300 58.49
17/05/2024 13:13:57.025 15   58.49
      15 58.49
      15 58.49
17/05/2024 13:11:58.803 215   58.49
      215 58.49
      215 58.49
17/05/2024 13:10:22.359 4   58.49
      4 58.49
      4 58.49
17/05/2024 13:07:25.535 1   58.45
      1 58.45
      1 58.45
17/05/2024 13:06:19.579 1   58.49
      1 58.49
      1 58.49
17/05/2024 13:02:47.045 100   58.49
      100 58.49
      100 58.49
17/05/2024 12:55:17.642 60   58.46
      60 58.46
      60 58.46
17/05/2024 12:49:28.114 1   58.45
      1 58.45
      1 58.45
17/05/2024 12:48:49.798 60   58.49
      60 58.49
      60 58.49
17/05/2024 12:47:18.357 17   58.45
      17 58.45
      17 58.45
17/05/2024 12:44:08.156 120   58.49
      120 58.49
      120 58.49
17/05/2024 12:43:57.105 10   58.49
      10 58.49
      10 58.49
17/05/2024 12:41:29.365 3   58.45
      3 58.45
      3 58.45
17/05/2024 12:36:28.567 200   58.49
      200 58.49
      200 58.49
17/05/2024 12:32:39.351 1   58.49
      1 58.49
      1 58.49
17/05/2024 12:32:12.870 2   58.45
      2 58.45
      2 58.45
17/05/2024 12:31:24.897 1   58.49
      1 58.49
      1 58.49
17/05/2024 12:30:36.799 5   58.45
      5 58.45
      5 58.45
17/05/2024 12:24:17.187 1   58.49
      1 58.49
      1 58.49
17/05/2024 12:23:50.123 1   58.49
      1 58.49
      1 58.49
17/05/2024 12:23:28.138 11   58.44
      11 58.44
      11 58.44
17/05/2024 12:21:07.686 160   58.44
      160 58.44
      160 58.44
17/05/2024 12:20:05.352 20   58.44
      20 58.44
      20 58.44
17/05/2024 12:18:43.913 9   58.44
      9 58.44
      9 58.44
17/05/2024 12:18:25.335 40   58.49
      40 58.49
      40 58.49
17/05/2024 12:18:24.803 100   58.44
      100 58.44
      100 58.44
17/05/2024 12:17:38.108 85   58.44
      85 58.44
      85 58.44
17/05/2024 12:14:17.260 2   58.49
      2 58.49
      2 58.49
17/05/2024 12:08:52.148 430   58.50
      430 58.50
      430 58.50
17/05/2024 12:07:41.306 100   58.45
      100 58.45
      100 58.45
17/05/2024 12:05:27.290 25   58.45
      25 58.45
      25 58.45
17/05/2024 12:05:11.765 20   58.45
      20 58.45
      20 58.45
17/05/2024 12:04:32.583 60   58.45
      60 58.45
      60 58.45
17/05/2024 11:51:36.630 5   58.49
      5 58.49
      5 58.49
17/05/2024 11:46:53.589 150   58.44
      150 58.44
      150 58.44
17/05/2024 11:46:41.959 17   58.44
      17 58.44
      17 58.44
17/05/2024 11:45:08.720 112   58.45
      112 58.45
      50 58.45
      62 58.45
17/05/2024 11:44:28.951 88   58.46
      88 58.46
      88 58.46
17/05/2024 11:44:14.768 40   58.46
      40 58.46
      40 58.46
17/05/2024 11:37:00.338 80   58.48
      80 58.48
      80 58.48
17/05/2024 11:36:31.938 88   58.47
      88 58.47
      88 58.47
17/05/2024 11:36:09.213 104   58.42
      104 58.42
      104 58.42
17/05/2024 11:34:01.311 2   58.47
      2 58.47
      2 58.47
17/05/2024 11:28:01.093 88   58.47
      88 58.47
      88 58.47
17/05/2024 11:23:57.616 120   58.41
      120 58.41
      120 58.41
17/05/2024 11:21:54.569 50   58.41
      50 58.41
      50 58.41
17/05/2024 11:19:34.508 3   58.47
      3 58.47
      3 58.47
17/05/2024 11:15:18.176 100   58.41
      100 58.41
      100 58.41
17/05/2024 11:07:24.660 85   58.47
      85 58.47
      85 58.47
17/05/2024 11:06:29.764 20   58.40
      20 58.40
      20 58.40
17/05/2024 11:04:16.221 5   58.40
      5 58.40
      5 58.40
17/05/2024 10:59:45.607 1   58.43
      1 58.43
      1 58.43
17/05/2024 10:59:26.711 20   58.49
      20 58.49
      20 58.49
17/05/2024 10:56:52.845 5   58.49
      5 58.49
      5 58.49
17/05/2024 10:52:55.474 50   58.49
      50 58.49
      50 58.49
17/05/2024 10:52:07.475 100   58.43
      100 58.43
      100 58.43
17/05/2024 10:46:42.716 60   58.52
      60 58.52
      60 58.52
17/05/2024 10:43:56.179 100   58.52
      100 58.52
      100 58.52
17/05/2024 10:40:52.818 35   58.52
      35 58.52
      35 58.52
17/05/2024 10:40:34.779 100   58.52
      100 58.52
      100 58.52
17/05/2024 10:36:51.985 30   58.52
      30 58.52
      30 58.52
17/05/2024 10:34:41.379 2   58.52
      2 58.52
      2 58.52
17/05/2024 10:30:30.111 1   58.53
      1 58.53
      1 58.53
17/05/2024 10:28:16.112 100   58.41
      100 58.41
      100 58.41
17/05/2024 10:27:31.017 36   58.52
      36 58.52
      36 58.52
17/05/2024 10:25:22.785 21   58.40
      21 58.40
      21 58.40
17/05/2024 10:24:28.335 30   58.43
      30 58.43
      30 58.43
17/05/2024 10:21:12.281 130   58.43
      130 58.43
      130 58.43
17/05/2024 10:19:50.377 330   58.50
      330 58.50
      330 58.50
17/05/2024 10:19:40.371 430   58.49
      430 58.49
      430 58.49
17/05/2024 10:18:15.195 4   58.44
      4 58.44
      4 58.44
17/05/2024 10:17:45.827 40   58.44
      40 58.44
      40 58.44
17/05/2024 10:07:26.771 277   58.50
      277 58.50
      277 58.50
17/05/2024 10:06:58.194 228   58.40
      228 58.40
      228 58.40
17/05/2024 10:06:18.024 16   58.50
      16 58.50
      16 58.50
17/05/2024 10:05:38.217 17   58.50
      17 58.50
      17 58.50
17/05/2024 10:04:06.536 88   58.40
      88 58.40
      88 58.40
17/05/2024 10:01:53.715 800   58.40
      800 58.40
      800 58.40
17/05/2024 10:01:34.265 430   58.39
      430 58.39
      430 58.39
17/05/2024 10:00:04.200 130   58.39
      130 58.39
      130 58.39
17/05/2024 09:47:52.947 20   58.29
      20 58.29
      20 58.29
17/05/2024 09:43:08.726 10   58.39
      10 58.39
      10 58.39
17/05/2024 09:43:00.284 5   58.28
      5 58.28
      5 58.28
17/05/2024 09:42:40.726 1   58.28
      1 58.28
      1 58.28
17/05/2024 09:40:49.625 400   58.39
      400 58.39
      400 58.39
17/05/2024 09:39:12.170 2   58.39
      2 58.39
      2 58.39
17/05/2024 09:37:02.068 5   58.39
      5 58.39
      5 58.39
17/05/2024 09:35:54.498 18   58.39
      18 58.39
      18 58.39
17/05/2024 09:34:21.093 4   58.39
      4 58.39
      4 58.39
17/05/2024 09:33:55.189 25   58.39
      25 58.39
      25 58.39
17/05/2024 09:33:22.006 6   58.27
      6 58.27
      6 58.27
17/05/2024 09:32:27.017 1   58.26
      1 58.26
      1 58.26
17/05/2024 09:30:13.439 1   58.25
      1 58.25
      1 58.25
17/05/2024 09:30:13.348 2   58.25
      2 58.25
      2 58.25
17/05/2024 09:26:02.646 3   58.26
      3 58.26
      3 58.26
17/05/2024 09:25:58.557 18   58.27
      18 58.27
      6 58.27
      12 58.27
17/05/2024 09:25:38.175 88   58.28
      88 58.28
      88 58.28
17/05/2024 09:24:19.287 26   58.39
      26 58.39
      26 58.39
17/05/2024 09:21:05.285 88   58.28
      88 58.28
      88 58.28
17/05/2024 09:13:39.786 10   58.39
      10 58.39
      10 58.39
17/05/2024 09:12:05.560 50   58.39
      50 58.39
      50 58.39
17/05/2024 09:10:44.878 50   58.27
      50 58.27
      50 58.27
17/05/2024 09:00:39.290 90   58.39
      90 58.39
      90 58.39
17/05/2024 09:00:03.394 90   58.39
      90 58.39
      90 58.39
17/05/2024 08:57:51.646 43   58.39
      43 58.39
      43 58.39
17/05/2024 08:55:43.570 4   58.30
      4 58.30
      4 58.30
17/05/2024 08:55:27.056 88   58.31
      88 58.31
      88 58.31
17/05/2024 08:55:15.582 8   58.31
      8 58.31
      8 58.31
17/05/2024 08:50:52.689 572   58.39
      572 58.39
      572 58.39
17/05/2024 08:50:20.228 428   58.39
      428 58.39
      428 58.39
17/05/2024 08:45:18.703 37   58.31
      37 58.31
      37 58.31
17/05/2024 08:42:57.870 22   58.31
      22 58.31
      22 58.31
17/05/2024 08:38:40.604 16   58.31
      16 58.31
      16 58.31
17/05/2024 08:36:35.758 20   58.31
      20 58.31
      20 58.31
17/05/2024 08:34:22.417 25   58.39
      25 58.39
      25 58.39
17/05/2024 08:34:07.352 60   58.39
      60 58.39
      60 58.39
17/05/2024 08:30:33.297 10   58.39
      10 58.39
      10 58.39
17/05/2024 08:27:05.819 10   58.39
      10 58.39
      10 58.39
17/05/2024 08:26:47.415 8   58.31
      8 58.31
      8 58.31
17/05/2024 08:20:49.520 50   58.31
      50 58.31
      50 58.31
17/05/2024 08:12:54.972 1   58.27
      1 58.27
      1 58.27
17/05/2024 08:10:12.479 5   58.30
      5 58.30
      5 58.30
17/05/2024 08:10:06.279 88   58.31
      88 58.31
      88 58.31
17/05/2024 08:10:05.759 2   58.39
      2 58.39
      2 58.39
17/05/2024 08:08:05.570 2   58.31
      2 58.31
      2 58.31
17/05/2024 08:06:48.725 52   58.31
      52 58.31
      52 58.31
17/05/2024 08:06:35.962 88   58.31
      88 58.31
      88 58.31
17/05/2024 08:06:29.340 88   58.31
      88 58.31
      88 58.31
17/05/2024 08:06:18.101 88   58.31
      88 58.31
      88 58.31
17/05/2024 08:05:42.669 2   58.31
      2 58.31
      2 58.31
17/05/2024 08:04:58.073 10   58.39
      10 58.39
      10 58.39
17/05/2024 08:02:53.526 1   58.39
      1 58.39
      1 58.39
17/05/2024 08:02:07.934 10   58.31
      10 58.31
      10 58.31
17/05/2024 08:00:25.480 18   58.39
      18 58.39
      18 58.39
17/05/2024 08:00:04.315 108   58.31
      75 58.31
      36 58.31
      33 58.31
      2 58.31
      20 58.31
      45 58.31
      5 58.31
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)