Coca-Cola Co., The

181

177

66.59

Date Time Volume Order Volume Price
02/04/2026 18:33:59.207 75   66.59
      75 66.59
      75 66.59
02/04/2026 18:33:39.650 32   66.55
      32 66.55
      32 66.55
02/04/2026 18:27:57.758 69   66.53
      69 66.53
      69 66.53
02/04/2026 18:24:05.109 1   66.49
      1 66.49
      1 66.49
02/04/2026 18:21:54.211 50   66.55
      50 66.55
      50 66.55
02/04/2026 18:20:01.879 8   66.54
      8 66.54
      8 66.54
02/04/2026 18:18:56.221 5   66.48
      5 66.48
      5 66.48
02/04/2026 18:15:11.433 268   66.48
      268 66.48
      268 66.48
02/04/2026 18:14:12.675 11   66.47
      11 66.47
      11 66.47
02/04/2026 18:12:03.399 599   66.46
      599 66.46
      599 66.46
02/04/2026 18:08:52.362 11   66.41
      11 66.41
      11 66.41
02/04/2026 18:08:18.542 173   66.46
      173 66.46
      173 66.46
02/04/2026 18:04:54.201 200   66.50
      200 66.50
      200 66.50
02/04/2026 18:01:01.617 2   66.45
      2 66.45
      2 66.45
02/04/2026 17:56:54.644 91   66.46
      91 66.46
      91 66.46
02/04/2026 17:53:59.134 2   66.51
      2 66.51
      2 66.51
02/04/2026 17:53:07.024 1   66.53
      1 66.53
      1 66.53
02/04/2026 17:51:02.319 1   66.49
      1 66.49
      1 66.49
02/04/2026 17:49:28.999 281   66.51
      281 66.51
      281 66.51
02/04/2026 17:46:57.790 8   66.48
      8 66.48
      8 66.48
02/04/2026 17:35:43.494 1   66.43
      1 66.43
      1 66.43
02/04/2026 17:32:00.492 12   66.43
      12 66.43
      12 66.43
02/04/2026 17:31:28.191 2   66.42
      2 66.42
      2 66.42
02/04/2026 17:28:41.450 158   66.33
      158 66.33
      158 66.33
02/04/2026 17:26:27.018 10   66.29
      10 66.29
      10 66.29
02/04/2026 17:20:57.713 112   66.39
      112 66.39
      112 66.39
02/04/2026 17:15:28.021 200   66.37
      200 66.37
      200 66.37
02/04/2026 16:53:15.666 15   66.53
      15 66.53
      15 66.53
02/04/2026 16:45:07.223 104   66.51
      104 66.51
      104 66.51
02/04/2026 16:43:15.149 3   66.58
      3 66.58
      3 66.58
02/04/2026 16:41:27.070 22   66.53
      22 66.53
      22 66.53
02/04/2026 16:39:45.431 40   66.48
      40 66.48
      40 66.48
02/04/2026 16:39:18.634 2   66.49
      2 66.49
      2 66.49
02/04/2026 16:33:57.539 40   66.46
      40 66.46
      40 66.46
02/04/2026 16:30:01.323 3   66.48
      3 66.48
      3 66.48
02/04/2026 16:29:53.527 1   66.53
      1 66.53
      1 66.53
02/04/2026 16:29:52.252 50   66.48
      50 66.48
      50 66.48
02/04/2026 16:29:08.674 3   66.52
      3 66.52
      3 66.52
02/04/2026 16:27:09.057 21   66.48
      21 66.48
      21 66.48
02/04/2026 16:19:47.645 20   66.35
      20 66.35
      20 66.35
02/04/2026 16:15:22.130 10   66.20
      10 66.20
      10 66.20
02/04/2026 16:11:42.809 9   66.25
      9 66.25
      9 66.25
02/04/2026 16:07:16.645 3   66.47
      3 66.47
      3 66.47
02/04/2026 16:00:04.977 1   66.37
      1 66.37
      1 66.37
02/04/2026 15:58:23.120 2   66.46
      2 66.46
      2 66.46
02/04/2026 15:54:52.022 220   66.43
      220 66.43
      220 66.43
02/04/2026 15:51:31.994 25   66.48
      25 66.48
      25 66.48
02/04/2026 15:51:23.613 51   66.43
      51 66.43
      51 66.43
02/04/2026 15:50:14.897 40   66.45
      40 66.45
      40 66.45
02/04/2026 15:47:25.685 30   66.44
      30 66.44
      30 66.44
02/04/2026 15:46:34.129 25   66.57
      25 66.57
      25 66.57
02/04/2026 15:46:14.201 3   66.62
      3 66.62
      3 66.62
02/04/2026 15:43:12.402 4   66.67
      4 66.67
      4 66.67
02/04/2026 15:41:20.645 152   66.60
      152 66.60
      152 66.60
02/04/2026 15:40:09.536 1   66.59
      1 66.59
      1 66.59
02/04/2026 15:39:32.327 1   66.57
      1 66.57
      1 66.57
02/04/2026 15:36:28.836 4   66.38
      4 66.38
      4 66.38
02/04/2026 15:35:00.128 30   66.29
      30 66.29
      30 66.29
02/04/2026 15:31:12.105 40   66.12
      20 66.12
      40 66.12
      20 66.12
02/04/2026 15:30:04.792 266   66.30
      200 66.30
      66 66.30
      266 66.30
02/04/2026 15:28:34.958 250   66.19
      250 66.19
      250 66.19
02/04/2026 15:28:03.111 15   66.19
      15 66.19
      15 66.19
02/04/2026 15:26:16.802 18   66.19
      18 66.19
      18 66.19
02/04/2026 15:25:44.475 5   66.13
      5 66.13
      5 66.13
02/04/2026 15:23:02.930 150   66.19
      150 66.19
      150 66.19
02/04/2026 15:21:16.024 18   66.19
      18 66.19
      18 66.19
02/04/2026 15:15:12.873 121   66.19
      121 66.19
      121 66.19
02/04/2026 15:08:26.766 9   66.07
      9 66.07
      9 66.07
02/04/2026 14:58:29.173 5   66.05
      5 66.05
      5 66.05
02/04/2026 14:57:33.959 200   66.10
      200 66.10
      200 66.10
02/04/2026 14:37:53.026 50   66.09
      50 66.09
      50 66.09
02/04/2026 14:27:40.400 1   66.03
      1 66.03
      1 66.03
02/04/2026 14:26:06.800 50   66.00
      50 66.00
      50 66.00
02/04/2026 14:19:01.007 1   66.06
      1 66.06
      1 66.06
02/04/2026 14:14:09.468 1   66.08
      1 66.08
      1 66.08
02/04/2026 14:13:49.125 1   66.00
      1 66.00
      1 66.00
02/04/2026 14:11:33.944 47   66.02
      47 66.02
      47 66.02
02/04/2026 14:07:39.545 17   65.96
      17 65.96
      17 65.96
02/04/2026 14:03:11.197 13   66.03
      13 66.03
      13 66.03
02/04/2026 13:49:53.814 75   66.09
      75 66.09
      75 66.09
02/04/2026 13:47:20.114 40   66.09
      40 66.09
      40 66.09
02/04/2026 13:44:33.082 2   66.09
      2 66.09
      2 66.09
02/04/2026 13:40:54.635 8   66.11
      8 66.11
      8 66.11
02/04/2026 13:34:01.298 3   66.04
      3 66.04
      3 66.04
02/04/2026 13:33:29.774 1   66.16
      1 66.16
      1 66.16
02/04/2026 13:25:43.447 30   66.06
      30 66.06
      30 66.06
02/04/2026 13:24:46.046 1   66.15
      1 66.15
      1 66.15
02/04/2026 13:20:33.658 1   66.03
      1 66.03
      1 66.03
02/04/2026 13:20:14.396 6   66.03
      6 66.03
      6 66.03
02/04/2026 13:20:12.912 1   66.15
      1 66.15
      1 66.15
02/04/2026 13:12:52.123 15   66.03
      15 66.03
      15 66.03
02/04/2026 13:10:07.224 8   66.03
      8 66.03
      8 66.03
02/04/2026 13:08:01.174 15   66.16
      15 66.16
      15 66.16
02/04/2026 13:01:48.193 50   66.03
      50 66.03
      50 66.03
02/04/2026 13:01:02.011 100   66.03
      100 66.03
      100 66.03
02/04/2026 12:53:04.474 5   66.11
      5 66.11
      5 66.11
02/04/2026 12:51:22.343 100   66.11
      100 66.11
      100 66.11
02/04/2026 12:48:55.034 50   66.12
      50 66.12
      50 66.12
02/04/2026 12:44:32.647 305   66.06
      305 66.06
      305 66.06
02/04/2026 12:42:24.401 66   66.11
      66 66.11
      66 66.11
02/04/2026 12:41:36.694 10   66.11
      10 66.11
      10 66.11
02/04/2026 12:40:29.936 40   66.03
      40 66.03
      40 66.03
02/04/2026 12:37:52.929 5   66.03
      5 66.03
      5 66.03
02/04/2026 12:37:13.916 1   66.08
      1 66.08
      1 66.08
02/04/2026 12:34:03.430 80   66.08
      80 66.08
      80 66.08
02/04/2026 12:30:17.640 26   66.08
      26 66.08
      26 66.08
02/04/2026 12:12:37.036 85   66.03
      85 66.03
      85 66.03
02/04/2026 12:02:53.199 7   66.03
      7 66.03
      7 66.03
02/04/2026 12:00:27.152 17   65.97
      17 65.97
      17 65.97
02/04/2026 11:54:18.661 22   66.06
      22 66.06
      22 66.06
02/04/2026 11:43:53.033 1   66.02
      1 66.02
      1 66.02
02/04/2026 11:37:39.074 22   66.02
      22 66.02
      22 66.02
02/04/2026 11:35:47.020 100   66.01
      100 66.01
      100 66.01
02/04/2026 11:30:38.755 76   66.02
      76 66.02
      76 66.02
02/04/2026 11:26:39.669 2   65.96
      2 65.96
      2 65.96
02/04/2026 11:26:01.208 31   66.04
      31 66.04
      31 66.04
02/04/2026 11:15:42.501 45   66.04
      45 66.04
      45 66.04
02/04/2026 11:15:37.359 1   66.04
      1 66.04
      1 66.04
02/04/2026 11:11:12.989 20   65.94
      20 65.94
      20 65.94
02/04/2026 11:07:08.027 1   65.94
      1 65.94
      1 65.94
02/04/2026 11:05:57.453 150   65.95
      150 65.95
      150 65.95
02/04/2026 11:04:00.418 82   65.95
      82 65.95
      82 65.95
02/04/2026 11:02:19.967 8   65.95
      8 65.95
      8 65.95
02/04/2026 11:00:12.231 20   65.95
      20 65.95
      20 65.95
02/04/2026 10:56:19.362 20   66.05
      20 66.05
      20 66.05
02/04/2026 10:55:02.485 10   65.95
      10 65.95
      10 65.95
02/04/2026 10:53:05.955 200   65.95
      200 65.95
      200 65.95
02/04/2026 10:44:13.241 37   66.04
      37 66.04
      37 66.04
02/04/2026 10:35:27.477 2   66.03
      2 66.03
      2 66.03
02/04/2026 10:34:25.280 30   66.03
      30 66.03
      30 66.03
02/04/2026 10:30:20.498 1   66.04
      1 66.04
      1 66.04
02/04/2026 10:28:49.758 30   65.95
      30 65.95
      30 65.95
02/04/2026 10:28:03.904 10   65.92
      10 65.92
      10 65.92
02/04/2026 10:25:43.650 1   66.01
      1 66.01
      1 66.01
02/04/2026 10:24:38.942 30   66.02
      30 66.02
      30 66.02
02/04/2026 10:19:58.770 5   65.98
      5 65.98
      5 65.98
02/04/2026 10:18:00.349 100   65.98
      100 65.98
      100 65.98
02/04/2026 10:17:53.354 30   65.98
      30 65.98
      30 65.98
02/04/2026 10:15:55.085 29   65.84
      29 65.84
      29 65.84
02/04/2026 10:09:00.904 5   66.00
      5 66.00
      5 66.00
02/04/2026 10:05:15.427 6   66.01
      6 66.01
      6 66.01
02/04/2026 10:01:41.945 60   66.01
      60 66.01
      60 66.01
02/04/2026 10:01:00.019 380   65.93
      380 65.93
      380 65.93
02/04/2026 09:46:11.935 3   66.07
      3 66.07
      3 66.07
02/04/2026 09:42:45.033 4   65.95
      4 65.95
      4 65.95
02/04/2026 09:31:24.166 10   66.07
      10 66.07
      10 66.07
02/04/2026 09:30:17.560 15   66.17
      15 66.17
      15 66.17
02/04/2026 09:30:16.617 30   66.00
      30 66.00
      30 66.00
02/04/2026 09:30:14.940 108   65.99
      108 65.99
      108 65.99
02/04/2026 09:28:00.973 7   65.98
      7 65.98
      7 65.98
02/04/2026 09:26:58.090 18   65.98
      18 65.98
      18 65.98
02/04/2026 09:26:38.380 20   65.93
      20 65.93
      20 65.93
02/04/2026 09:25:23.558 8   65.93
      8 65.93
      8 65.93
02/04/2026 09:24:01.335 300   65.93
      300 65.93
      300 65.93
02/04/2026 09:13:31.591 3   65.87
      3 65.87
      3 65.87
02/04/2026 09:13:05.710 1   65.98
      1 65.98
      1 65.98
02/04/2026 09:08:39.565 10   65.98
      10 65.98
      10 65.98
02/04/2026 09:06:27.947 10   65.82
      10 65.82
      10 65.82
02/04/2026 09:04:29.807 5   65.50
      5 65.50
      5 65.50
02/04/2026 08:46:23.035 1   65.99
      1 65.99
      1 65.99
02/04/2026 08:44:49.275 10   65.99
      10 65.99
      10 65.99
02/04/2026 08:44:10.130 20   65.99
      20 65.99
      20 65.99
02/04/2026 08:42:44.368 54   65.99
      54 65.99
      54 65.99
02/04/2026 08:40:34.954 4   65.99
      4 65.99
      4 65.99
02/04/2026 08:33:10.858 4   65.50
      4 65.50
      4 65.50
02/04/2026 08:23:13.023 29   65.99
      29 65.99
      29 65.99
02/04/2026 08:20:28.578 3   65.50
      3 65.50
      3 65.50
02/04/2026 08:15:52.054 36   65.70
      36 65.70
      36 65.70
02/04/2026 08:04:40.871 1   65.99
      1 65.99
      1 65.99
02/04/2026 08:04:33.427 25   65.50
      25 65.50
      25 65.50
02/04/2026 08:00:14.569 13   65.50
      13 65.50
      13 65.50
02/04/2026 08:00:04.084 2   65.99
      2 65.99
      2 65.99
02/04/2026 07:53:25.103 1   65.50
      1 65.50
      1 65.50
02/04/2026 07:34:59.812 5   65.99
      5 65.99
      5 65.99
02/04/2026 07:32:59.073 1   65.50
      1 65.50
      1 65.50
02/04/2026 07:30:23.868 1   65.50
      1 65.50
      1 65.50
02/04/2026 07:30:11.873 150   65.50
      126 65.50
      2 65.50
      150 65.50
      2 65.50
      20 65.50
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)