Coca-Cola Co., The

503

437

76.96

    > >>

Date Time Volume Order Volume Price
05/10/2026 21:45:33.784 2   76.96
      2 76.96
      2 76.96
05/10/2026 21:45:13.632 18   76.97
      18 76.97
      18 76.97
05/10/2026 21:45:13.254 60   76.97
      60 76.97
      60 76.97
05/10/2026 21:41:41.581 30   77.04
      30 77.04
      30 77.04
05/10/2026 21:39:12.529 2   77.04
      2 77.04
      2 77.04
05/10/2026 21:38:13.537 7   77.01
      7 77.01
      7 77.01
05/10/2026 21:33:38.746 65   77.06
      65 77.06
      65 77.06
05/10/2026 21:27:00.868 2   77.10
      2 77.10
      2 77.10
05/10/2026 21:26:09.168 260   77.10
      260 77.10
      260 77.10
05/10/2026 21:25:20.020 4   77.10
      4 77.10
      4 77.10
05/10/2026 21:24:54.859 2   77.11
      2 77.11
      2 77.11
05/10/2026 21:21:41.133 3   77.15
      3 77.15
      3 77.15
05/10/2026 21:16:28.177 250   77.12
      250 77.12
      250 77.12
05/10/2026 21:16:15.157 15   77.12
      15 77.12
      15 77.12
05/10/2026 21:10:04.171 10   77.08
      10 77.08
      10 77.08
05/10/2026 21:07:51.955 25   77.11
      25 77.11
      25 77.11
05/10/2026 21:07:02.077 14   77.09
      14 77.09
      14 77.09
05/10/2026 20:58:00.356 9   77.02
      9 77.02
      9 77.02
05/10/2026 20:55:34.585 10   77.00
      10 77.00
      10 77.00
05/10/2026 20:52:57.390 5   76.99
      5 76.99
      5 76.99
05/10/2026 20:52:54.046 1   76.99
      1 76.99
      1 76.99
05/10/2026 20:50:16.730 20   76.98
      20 76.98
      20 76.98
05/10/2026 20:50:13.917 15   76.98
      15 76.98
      15 76.98
05/10/2026 20:47:58.225 4   76.98
      4 76.98
      4 76.98
05/10/2026 20:31:34.846 1   77.01
      1 77.01
      1 77.01
05/10/2026 20:31:16.273 1   77.02
      1 77.02
      1 77.02
05/10/2026 20:30:02.083 1   77.00
      1 77.00
      1 77.00
05/10/2026 20:23:11.415 2   76.97
      2 76.97
      2 76.97
05/10/2026 20:22:23.559 64   76.99
      64 76.99
      64 76.99
05/10/2026 20:19:39.327 6   76.98
      6 76.98
      6 76.98
05/10/2026 20:17:32.341 2   76.98
      2 76.98
      2 76.98
05/10/2026 20:12:48.874 1   76.98
      1 76.98
      1 76.98
05/10/2026 20:09:52.857 30   76.98
      30 76.98
      30 76.98
05/10/2026 20:00:44.703 50   77.03
      50 77.03
      50 77.03
05/10/2026 19:59:16.224 35   77.00
      35 77.00
      35 77.00
05/10/2026 19:58:26.865 100   76.99
      100 76.99
      100 76.99
05/10/2026 19:48:04.777 1   77.04
      1 77.04
      1 77.04
05/10/2026 19:47:02.657 1   77.05
      1 77.05
      1 77.05
05/10/2026 19:46:01.130 1   77.08
      1 77.08
      1 77.08
05/10/2026 19:45:29.312 1   77.08
      1 77.08
      1 77.08
05/10/2026 19:45:14.834 1   77.08
      1 77.08
      1 77.08
05/10/2026 19:41:08.461 30   77.08
      30 77.08
      30 77.08
05/10/2026 19:40:46.540 16   77.07
      16 77.07
      16 77.07
05/10/2026 19:33:42.680 5   77.10
      5 77.10
      5 77.10
05/10/2026 19:33:34.627 32   77.08
      32 77.08
      32 77.08
05/10/2026 19:31:27.149 7   77.11
      7 77.11
      7 77.11
05/10/2026 19:27:00.146 7   77.10
      7 77.10
      7 77.10
05/10/2026 19:19:30.883 1   77.17
      1 77.17
      1 77.17
05/10/2026 19:19:13.343 34   77.17
      34 77.17
      34 77.17
05/10/2026 19:15:50.924 2   77.21
      2 77.21
      2 77.21
05/10/2026 19:13:31.432 2   77.21
      2 77.21
      2 77.21
05/10/2026 19:12:55.588 95   77.20
      80 77.20
      95 77.20
      15 77.20
05/10/2026 19:12:40.076 11   77.19
      11 77.19
      11 77.19
05/10/2026 19:05:22.621 12   77.11
      12 77.11
      12 77.11
05/10/2026 19:00:49.061 6   77.12
      6 77.12
      6 77.12
05/10/2026 18:59:30.445 100   77.15
      100 77.15
      100 77.15
05/10/2026 18:57:42.404 78   77.12
      78 77.12
      78 77.12
05/10/2026 18:56:30.493 7   77.15
      7 77.15
      7 77.15
05/10/2026 18:50:11.475 4   77.17
      4 77.17
      4 77.17
05/10/2026 18:47:18.081 11   77.15
      11 77.15
      11 77.15
05/10/2026 18:46:54.382 1   77.15
      1 77.15
      1 77.15
05/10/2026 18:33:33.112 55   77.13
      55 77.13
      55 77.13
05/10/2026 18:32:12.072 76   77.11
      76 77.11
      76 77.11
05/10/2026 18:30:51.915 75   77.13
      75 77.13
      75 77.13
05/10/2026 18:29:56.363 1   77.13
      1 77.13
      1 77.13
05/10/2026 18:29:27.620 7   77.13
      7 77.13
      7 77.13
05/10/2026 18:27:52.286 1   77.14
      1 77.14
      1 77.14
05/10/2026 18:27:47.202 2   77.13
      2 77.13
      2 77.13
05/10/2026 18:26:10.946 35   77.12
      35 77.12
      35 77.12
05/10/2026 18:20:30.797 1   77.12
      1 77.12
      1 77.12
05/10/2026 18:20:16.324 1   77.10
      1 77.10
      1 77.10
05/10/2026 18:17:14.086 10   77.08
      10 77.08
      10 77.08
05/10/2026 18:12:00.338 7   77.03
      7 77.03
      7 77.03
05/10/2026 18:05:08.285 36   76.99
      36 76.99
      36 76.99
05/10/2026 18:03:50.454 17   76.96
      17 76.96
      17 76.96
05/10/2026 17:47:28.831 100   76.86
      100 76.86
      100 76.86
05/10/2026 17:46:54.578 5   76.87
      5 76.87
      5 76.87
05/10/2026 17:38:54.498 50   76.83
      50 76.83
      50 76.83
05/10/2026 17:38:53.825 1   76.84
      1 76.84
      1 76.84
05/10/2026 17:38:07.566 18   76.85
      18 76.85
      18 76.85
05/10/2026 17:31:53.229 3   76.80
      3 76.80
      3 76.80
05/10/2026 17:31:43.750 1   76.81
      1 76.81
      1 76.81
05/10/2026 17:30:52.825 200   76.80
      200 76.80
      200 76.80
05/10/2026 17:18:45.797 1   76.83
      1 76.83
      1 76.83
05/10/2026 17:17:32.717 3   76.82
      3 76.82
      3 76.82
05/10/2026 17:15:59.341 7   76.83
      7 76.83
      7 76.83
05/10/2026 17:15:12.321 1   76.83
      1 76.83
      1 76.83
05/10/2026 17:13:24.573 128   76.79
      128 76.79
      128 76.79
05/10/2026 17:12:36.580 65   76.78
      65 76.78
      65 76.78
05/10/2026 17:08:07.702 28   76.83
      28 76.83
      28 76.83
05/10/2026 17:04:50.906 40   76.87
      40 76.87
      40 76.87
05/10/2026 17:02:57.815 135   76.91
      135 76.91
      135 76.91
05/10/2026 17:01:15.083 65   76.91
      65 76.91
      65 76.91
05/10/2026 17:00:02.439 36   76.90
      36 76.90
      36 76.90
05/10/2026 16:56:01.047 190   76.91
      190 76.91
      190 76.91
05/10/2026 16:53:09.222 10   76.96
      10 76.96
      10 76.96
05/10/2026 16:50:23.443 110   77.00
      110 77.00
      110 77.00
05/10/2026 16:49:37.564 150   77.00
      150 77.00
      150 77.00
05/10/2026 16:44:31.108 1   76.92
      1 76.92
      1 76.92
05/10/2026 16:44:14.638 104   76.87
      104 76.87
      104 76.87
05/10/2026 16:36:25.170 1   76.89
      1 76.89
      1 76.89
05/10/2026 16:36:24.659 13   76.89
      13 76.89
      13 76.89
05/10/2026 16:32:07.179 50   76.70
      50 76.70
      50 76.70
05/10/2026 16:32:05.708 1   76.70
      1 76.70
      1 76.70
05/10/2026 16:29:28.320 2   76.70
      2 76.70
      2 76.70
05/10/2026 16:28:40.979 18   76.70
      18 76.70
      18 76.70
05/10/2026 16:26:48.514 80   76.73
      80 76.73
      80 76.73
05/10/2026 16:24:01.202 50   76.62
      50 76.62
      50 76.62
05/10/2026 16:20:25.240 3   76.68
      3 76.68
      3 76.68
05/10/2026 16:15:05.429 18   76.65
      18 76.65
      18 76.65
05/10/2026 16:14:19.494 3   76.74
      3 76.74
      3 76.74
05/10/2026 16:14:03.362 1   76.75
      1 76.75
      1 76.75
05/10/2026 16:13:24.852 1   76.68
      1 76.68
      1 76.68
05/10/2026 16:12:08.688 45   76.63
      45 76.63
      45 76.63
05/10/2026 16:08:17.471 1   76.51
      1 76.51
      1 76.51
05/10/2026 16:03:58.670 25   76.29
      25 76.29
      25 76.29
05/10/2026 16:02:32.678 131   76.30
      131 76.30
      131 76.30
05/10/2026 16:02:17.272 31   76.31
      31 76.31
      31 76.31
05/10/2026 16:02:11.959 21   76.30
      21 76.30
      21 76.30
05/10/2026 16:01:07.056 2   76.22
      2 76.22
      2 76.22
05/10/2026 16:00:24.252 3   76.21
      3 76.21
      3 76.21
05/10/2026 16:00:23.179 35   76.22
      35 76.22
      35 76.22
05/10/2026 16:00:04.003 55   76.28
      55 76.28
      55 76.28
05/10/2026 16:00:00.880 5   76.27
      5 76.27
      5 76.27
05/10/2026 15:56:06.150 400   76.20
      400 76.20
      400 76.20
05/10/2026 15:52:11.198 22   76.10
      22 76.10
      22 76.10
05/10/2026 15:52:11.056 14   76.10
      14 76.10
      14 76.10
05/10/2026 15:52:03.136 50   76.10
      50 76.10
      50 76.10
05/10/2026 15:50:28.101 1   76.26
      1 76.26
      1 76.26
05/10/2026 15:48:21.814 15   76.24
      15 76.24
      15 76.24
05/10/2026 15:47:31.942 3   76.22
      3 76.22
      3 76.22
05/10/2026 15:46:07.280 50   76.20
      50 76.20
      50 76.20
05/10/2026 15:44:42.055 2   76.10
      2 76.10
      2 76.10
05/10/2026 15:44:36.182 10   76.11
      10 76.11
      10 76.11
05/10/2026 15:44:20.584 71   76.16
      71 76.16
      71 76.16
05/10/2026 15:42:51.253 20   76.19
      20 76.19
      20 76.19
05/10/2026 15:42:46.219 40   76.20
      40 76.20
      40 76.20
05/10/2026 15:42:10.792 4   76.33
      4 76.33
      4 76.33
05/10/2026 15:39:45.916 66   76.35
      66 76.35
      66 76.35
05/10/2026 15:37:53.063 3   76.25
      3 76.25
      3 76.25
05/10/2026 15:37:48.960 2   76.26
      2 76.26
      2 76.26
05/10/2026 15:37:36.407 52   76.27
      52 76.27
      52 76.27
05/10/2026 15:36:47.938 2   76.42
      2 76.42
      2 76.42
05/10/2026 15:33:44.119 10   76.45
      10 76.45
      10 76.45
05/10/2026 15:33:30.666 28   76.46
      28 76.46
      28 76.46
05/10/2026 15:33:21.900 10   76.57
      10 76.57
      10 76.57
05/10/2026 15:30:18.892 200   76.41
      200 76.41
      200 76.41
05/10/2026 15:30:00.365 125   76.80
      90 76.80
      125 76.80
      35 76.80
05/10/2026 15:29:56.756 250   76.81
      250 76.81
      250 76.81
05/10/2026 15:26:07.775 34   76.81
      34 76.81
      34 76.81
05/10/2026 15:25:04.282 50   76.89
      50 76.89
      50 76.89
05/10/2026 15:18:31.380 2   76.87
      2 76.87
      2 76.87
05/10/2026 15:17:06.222 40   76.82
      40 76.82
      40 76.82
05/10/2026 15:13:22.545 1   76.82
      1 76.82
      1 76.82
05/10/2026 15:07:31.220 9   76.76
      9 76.76
      9 76.76
05/10/2026 15:02:12.606 137   76.68
      137 76.68
      137 76.68
05/10/2026 15:02:07.855 330   76.67
      330 76.67
      330 76.67
05/10/2026 15:00:55.719 1   76.78
      1 76.78
      1 76.78
05/10/2026 14:57:28.636 170   76.72
      170 76.72
      170 76.72
05/10/2026 14:56:52.431 100   76.72
      100 76.72
      100 76.72
05/10/2026 14:55:49.596 13   76.86
      13 76.86
      13 76.86
05/10/2026 14:53:19.657 150   76.72
      150 76.72
      150 76.72
05/10/2026 14:51:31.372 10   76.90
      10 76.90
      10 76.90
05/10/2026 14:47:15.893 63   76.87
      63 76.87
      63 76.87
05/10/2026 14:41:55.968 25   76.94
      25 76.94
      25 76.94
05/10/2026 14:39:49.193 2   76.90
      2 76.90
      2 76.90
05/10/2026 14:38:44.394 25   76.70
      25 76.70
      25 76.70
05/10/2026 14:38:27.509 110   76.68
      110 76.68
      110 76.68
05/10/2026 14:37:34.088 22   76.68
      22 76.68
      22 76.68
05/10/2026 14:36:23.009 3   76.68
      3 76.68
      3 76.68
05/10/2026 14:36:04.085 1   76.75
      1 76.75
      1 76.75
05/10/2026 14:32:53.486 10   76.74
      10 76.74
      10 76.74
05/10/2026 14:27:47.885 75   76.76
      75 76.76
      75 76.76
05/10/2026 14:26:24.854 2   76.70
      2 76.70
      2 76.70
05/10/2026 14:21:22.067 1   76.73
      1 76.73
      1 76.73
05/10/2026 14:12:49.864 129   76.65
      106 76.65
      129 76.65
      23 76.65
05/10/2026 14:11:28.785 330   76.64
      330 76.64
      330 76.64
05/10/2026 14:07:53.533 11   76.76
      11 76.76
      11 76.76
05/10/2026 13:50:16.260 8   76.72
      8 76.72
      8 76.72
05/10/2026 13:48:14.945 135   76.73
      135 76.73
      135 76.73
05/10/2026 13:40:46.909 4   76.74
      4 76.74
      4 76.74
05/10/2026 13:40:25.832 12   76.64
      12 76.64
      12 76.64
05/10/2026 13:37:41.454 1   76.66
      1 76.66
      1 76.66
05/10/2026 13:37:21.011 6   76.66
      6 76.66
      6 76.66
05/10/2026 13:36:38.486 4   76.76
      4 76.76
      4 76.76
05/10/2026 13:36:16.703 3   76.76
      3 76.76
      3 76.76
05/10/2026 13:35:59.678 15   76.71
      15 76.71
      15 76.71
05/10/2026 13:32:30.743 25   76.70
      25 76.70
      25 76.70
05/10/2026 13:26:21.255 27   76.80
      27 76.80
      27 76.80
05/10/2026 13:11:34.352 1   76.89
      1 76.89
      1 76.89
05/10/2026 13:09:58.129 200   76.85
      200 76.85
      200 76.85
05/10/2026 13:05:35.322 74   76.77
      74 76.77
      74 76.77
05/10/2026 13:04:30.819 1   76.84
      1 76.84
      1 76.84
05/10/2026 13:00:08.340 10   76.84
      10 76.84
      10 76.84
05/10/2026 12:56:59.385 200   76.80
      200 76.80
      200 76.80
05/10/2026 12:53:54.278 19   76.84
      19 76.84
      19 76.84
05/10/2026 12:47:27.764 1   76.86
      1 76.86
      1 76.86
05/10/2026 12:44:59.885 250   76.85
      250 76.85
      250 76.85
05/10/2026 12:43:47.853 5   76.75
      5 76.75
      5 76.75
05/10/2026 12:43:06.752 6   76.81
      6 76.81
      6 76.81
05/10/2026 12:42:38.778 200   76.72
      200 76.72
      200 76.72
05/10/2026 12:41:07.622 130   76.67
      130 76.67
      130 76.67
05/10/2026 12:37:24.732 1   76.71
      1 76.71
      1 76.71
05/10/2026 12:29:12.934 10   76.63
      10 76.63
      10 76.63
05/10/2026 12:23:49.529 300   76.65
      300 76.65
      300 76.65
05/10/2026 12:21:23.524 4   76.61
      4 76.61
      4 76.61
05/10/2026 12:20:47.863 30   76.64
      30 76.64
      30 76.64
05/10/2026 12:19:15.097 300   76.65
      300 76.65
      300 76.65
05/10/2026 12:16:41.449 52   76.64
      52 76.64
      52 76.64
05/10/2026 12:16:38.891 52   76.64
      52 76.64
      52 76.64
05/10/2026 12:16:18.116 300   76.65
      300 76.65
      300 76.65
05/10/2026 12:14:43.686 100   76.59
      100 76.59
      100 76.59
05/10/2026 12:14:43.616 155   76.58
      155 76.58
      155 76.58
05/10/2026 12:13:51.290 20   76.56
      20 76.56
      20 76.56
05/10/2026 12:12:21.772 1   76.45
      1 76.45
      1 76.45
05/10/2026 12:09:33.354 23   76.57
      23 76.57
      23 76.57
05/10/2026 12:08:21.593 330   76.57
      330 76.57
      330 76.57
05/10/2026 12:08:02.407 26   76.56
      26 76.56
      26 76.56
05/10/2026 11:59:30.778 4   76.57
      4 76.57
      4 76.57
05/10/2026 11:55:01.737 4   76.57
      4 76.57
      4 76.57
05/10/2026 11:47:29.364 2   76.58
      2 76.58
      2 76.58
05/10/2026 11:45:35.307 3   76.48
      3 76.48
      3 76.48
05/10/2026 11:45:29.845 6   76.58
      6 76.58
      6 76.58
05/10/2026 11:44:48.402 50   76.44
      50 76.44
      50 76.44
05/10/2026 11:44:17.103 4   76.45
      4 76.45
      4 76.45
05/10/2026 11:39:45.337 1   76.52
      1 76.52
      1 76.52
05/10/2026 11:33:25.529 4   76.42
      4 76.42
      4 76.42
05/10/2026 11:25:56.387 290   76.51
      290 76.51
      290 76.51
05/10/2026 11:25:45.384 330   76.42
      330 76.42
      330 76.42
05/10/2026 11:25:29.287 50   76.43
      50 76.43
      50 76.43
05/10/2026 11:25:14.151 20   76.41
      20 76.41
      20 76.41
05/10/2026 11:23:29.690 15   76.43
      15 76.43
      15 76.43
05/10/2026 11:19:55.615 4   76.42
      4 76.42
      4 76.42
05/10/2026 11:18:46.219 60   76.42
      60 76.42
      60 76.42
05/10/2026 11:17:00.919 250   76.42
      250 76.42
      250 76.42
05/10/2026 11:16:49.705 104   76.43
      104 76.43
      104 76.43
05/10/2026 11:16:28.992 3   76.42
      3 76.42
      3 76.42
05/10/2026 11:13:58.872 3   76.42
      3 76.42
      3 76.42
05/10/2026 11:13:10.697 52   76.42
      52 76.42
      52 76.42
05/10/2026 11:12:13.241 2   76.42
      2 76.42
      2 76.42
05/10/2026 11:11:34.943 3   76.42
      3 76.42
      3 76.42
05/10/2026 11:07:09.957 1   76.43
      1 76.43
      1 76.43
05/10/2026 11:05:18.298 1   76.48
      1 76.48
      1 76.48
05/10/2026 11:04:31.379 1   76.43
      1 76.43
      1 76.43
05/10/2026 11:02:43.605 2   76.48
      2 76.48
      2 76.48
05/10/2026 10:55:35.692 10   76.55
      10 76.55
      10 76.55
05/10/2026 10:54:30.232 11   76.53
      11 76.53
      11 76.53
05/10/2026 10:54:22.161 17   76.53
      17 76.53
      17 76.53
05/10/2026 10:54:22.021 16   76.56
      16 76.56
      16 76.56
05/10/2026 10:54:21.829 43   76.53
      43 76.53
      43 76.53
05/10/2026 10:54:21.688 23   76.53
      23 76.53
      23 76.53
05/10/2026 10:54:21.601 51   76.53
      51 76.53
      51 76.53
05/10/2026 10:54:21.392 51   76.53
      51 76.53
      51 76.53
05/10/2026 10:54:21.183 51   76.56
      51 76.56
      51 76.56
05/10/2026 10:54:20.677 27   76.53
      27 76.53
      27 76.53
05/10/2026 10:54:20.568 26   76.55
      26 76.55
      26 76.55
05/10/2026 10:52:17.663 5   76.43
      5 76.43
      5 76.43
05/10/2026 10:52:13.472 20   76.54
      20 76.54
      20 76.54
05/10/2026 10:51:39.561 300   76.48
      300 76.48
      300 76.48
05/10/2026 10:43:25.823 50   76.46
      50 76.46
      50 76.46
05/10/2026 10:42:09.033 1   76.46
      1 76.46
      1 76.46
05/10/2026 10:40:52.882 27   76.52
      27 76.52
      27 76.52
05/10/2026 10:38:52.986 2   76.64
      2 76.64
      2 76.64
05/10/2026 10:38:45.946 12   76.55
      12 76.55
      12 76.55
05/10/2026 10:38:14.768 30   76.65
      30 76.65
      30 76.65
05/10/2026 10:37:53.169 12   76.65
      12 76.65
      12 76.65
05/10/2026 10:37:39.720 5   76.52
      5 76.52
      5 76.52
05/10/2026 10:36:01.156 139   76.52
      139 76.52
      139 76.52
05/10/2026 10:35:08.779 30   76.64
      30 76.64
      30 76.64
05/10/2026 10:33:14.170 10   76.47
      10 76.47
      10 76.47
05/10/2026 10:26:27.193 4   76.47
      4 76.47
      4 76.47
05/10/2026 10:25:50.550 5   76.47
      5 76.47
      5 76.47
05/10/2026 10:24:18.560 2   76.67
      2 76.67
      2 76.67
05/10/2026 10:23:29.541 9   76.67
      9 76.67
      9 76.67
05/10/2026 10:23:28.522 21   76.67
      8 76.67
      21 76.67
      13 76.67
05/10/2026 10:23:28.441 8   76.67
      8 76.67
      8 76.67
05/10/2026 10:23:28.136 33   76.67
      33 76.67
      33 76.67
05/10/2026 10:23:08.543 13   76.68
      13 76.68
      13 76.68
05/10/2026 10:18:50.416 2   76.51
      2 76.51
      2 76.51
05/10/2026 10:17:14.621 670   76.64
      393 76.64
      277 76.64
      670 76.64
05/10/2026 10:17:09.859 70   76.48
      70 76.48
      70 76.48
05/10/2026 10:13:17.012 10   76.68
      10 76.68
      10 76.68
05/10/2026 10:12:48.509 5   76.67
      5 76.67
      5 76.67
05/10/2026 10:12:30.838 5   76.67
      5 76.67
      5 76.67
05/10/2026 10:08:11.909 8   76.52
      8 76.52
      8 76.52
05/10/2026 10:07:02.061 1   76.53
      1 76.53
      1 76.53
05/10/2026 10:06:43.136 1   76.44
      1 76.44
      1 76.44
05/10/2026 10:06:22.958 1   76.53
      1 76.53
      1 76.53
05/10/2026 10:04:56.439 1   76.46
      1 76.46
      1 76.46
05/10/2026 10:04:30.967 27   76.52
      27 76.52
      27 76.52
05/10/2026 10:04:29.733 10   76.52
      10 76.52
      10 76.52
05/10/2026 10:04:29.487 11   76.52
      11 76.52
      11 76.52
05/10/2026 10:04:29.420 27   76.52
      27 76.52
      27 76.52
05/10/2026 09:59:33.369 2   76.52
      2 76.52
      2 76.52
05/10/2026 09:55:33.682 1   76.43
      1 76.43
      1 76.43
05/10/2026 09:54:48.641 7   76.43
      7 76.43
      7 76.43
05/10/2026 09:52:28.090 250   76.48
      250 76.48
      250 76.48
05/10/2026 09:52:24.470 5   76.43
      5 76.43
      5 76.43
05/10/2026 09:48:58.039 80   76.42
      80 76.42
      80 76.42
05/10/2026 09:47:11.870 250   76.46
      250 76.46
      250 76.46
05/10/2026 09:45:24.595 250   76.42
      250 76.42
      250 76.42
05/10/2026 09:42:23.172 3   76.42
      3 76.42
      3 76.42
05/10/2026 09:42:06.813 1   76.50
      1 76.50
      1 76.50
05/10/2026 09:36:45.344 131   76.54
      131 76.54
      131 76.54
05/10/2026 09:35:52.280 250   76.42
      250 76.42
      250 76.42
05/10/2026 09:34:25.380 25   76.54
      25 76.54
      25 76.54
05/10/2026 09:33:49.576 3   76.42
      3 76.42
      3 76.42
05/10/2026 09:33:48.648 100   76.54
      100 76.54
      100 76.54
05/10/2026 09:31:56.540 1   76.53
      1 76.53
      1 76.53
05/10/2026 09:30:02.031 1   76.56
      1 76.56
      1 76.56
05/10/2026 09:28:18.997 20   76.42
      20 76.42
      20 76.42
05/10/2026 09:22:11.526 1   76.57
      1 76.57
      1 76.57
05/10/2026 09:21:14.197 3   76.55
      3 76.55
      3 76.55
05/10/2026 09:21:13.897 31   76.55
      31 76.55
      31 76.55
05/10/2026 09:21:13.563 31   76.55
      31 76.55
      31 76.55
05/10/2026 09:21:13.145 31   76.55
      31 76.55
      31 76.55
05/10/2026 09:21:12.793 31   76.55
      31 76.55
      31 76.55
05/10/2026 09:21:12.454 31   76.55
      31 76.55
      31 76.55
05/10/2026 09:21:12.141 31   76.55
      31 76.55
      31 76.55
05/10/2026 09:20:09.514 1   76.61
      1 76.61
      1 76.61
05/10/2026 09:18:48.327 20   76.48
      20 76.48
      20 76.48
05/10/2026 09:15:04.596 10   76.57
      10 76.57
      10 76.57
05/10/2026 09:14:19.420 1   76.57
      1 76.57
      1 76.57
05/10/2026 09:12:00.412 10   76.60
      10 76.60
      10 76.60
05/10/2026 09:05:19.027 60   76.41
      60 76.41
      60 76.41
05/10/2026 09:05:11.786 2   76.60
      2 76.60
      2 76.60
05/10/2026 09:01:06.567 1   76.60
      1 76.60
      1 76.60
05/10/2026 08:59:16.233 1   76.41
      1 76.41
      1 76.41
05/10/2026 08:58:46.743 1   76.60
      1 76.60
      1 76.60
05/10/2026 08:58:40.770 10   76.41
      10 76.41
      10 76.41
05/10/2026 08:58:40.481 17   76.41
      17 76.41
      17 76.41
05/10/2026 08:55:07.348 39   76.60
      39 76.60
      39 76.60

    > >>

Copyright © 2026 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 CEST (UTC+2)