Tradegate BSX

Coca-Cola Co., The

566

498

69.62

Date	Time	Volume	Order Volume	Price
15/05/2026	21:35:25.152	17		69.62
			17	69.62
			17	69.62
15/05/2026	21:33:44.227	5		69.67
			5	69.67
			5	69.67
15/05/2026	21:32:32.736	100		69.62
			100	69.62
			100	69.62
15/05/2026	21:24:40.042	143		69.75
			143	69.75
			143	69.75
15/05/2026	21:22:33.908	20		69.67
			20	69.67
			20	69.67
15/05/2026	21:21:03.311	50		69.67
			50	69.67
			50	69.67
15/05/2026	21:19:39.232	2		69.70
			2	69.70
			2	69.70
15/05/2026	21:18:54.340	3		69.72
			3	69.72
			3	69.72
15/05/2026	21:18:14.218	12		69.67
			12	69.67
			12	69.67
15/05/2026	21:07:30.404	100		69.69
			100	69.69
			100	69.69
15/05/2026	21:06:40.627	2		69.73
			2	69.73
			2	69.73
15/05/2026	21:04:12.994	41		69.69
			41	69.69
			41	69.69
15/05/2026	21:01:52.537	75		69.71
			75	69.71
			75	69.71
15/05/2026	21:01:45.234	19		69.71
			19	69.71
			19	69.71
15/05/2026	20:54:56.073	110		69.70
			110	69.70
			110	69.70
15/05/2026	20:52:44.087	1		69.70
			1	69.70
			1	69.70
15/05/2026	20:52:43.759	35		69.70
			35	69.70
			35	69.70
15/05/2026	20:49:24.898	30		69.71
			30	69.71
			30	69.71
15/05/2026	20:48:43.035	1		69.66
			1	69.66
			1	69.66
15/05/2026	20:44:20.340	100		69.70
			100	69.70
			100	69.70
15/05/2026	20:29:52.539	10		69.72
			10	69.72
			10	69.72
15/05/2026	20:28:02.061	1		69.65
			1	69.65
			1	69.65
15/05/2026	20:24:29.753	14		69.60
			14	69.60
			14	69.60
15/05/2026	20:24:29.355	200		69.60
			200	69.60
			200	69.60
15/05/2026	20:23:22.467	1		69.59
			1	69.59
			1	69.59
15/05/2026	20:23:02.141	50		69.62
			50	69.62
			50	69.62
15/05/2026	20:21:37.239	1		69.55
			1	69.55
			1	69.55
15/05/2026	20:21:18.862	1		69.59
			1	69.59
			1	69.59
15/05/2026	20:20:07.999	1		69.63
			1	69.63
			1	69.63
15/05/2026	20:15:07.505	95		69.53
			95	69.53
			95	69.53
15/05/2026	20:13:21.235	7		69.54
			7	69.54
			7	69.54
15/05/2026	20:03:05.087	100		69.59
			100	69.59
			100	69.59
15/05/2026	19:50:41.117	20		69.60
			20	69.60
			20	69.60
15/05/2026	19:46:01.846	5		69.66
			5	69.66
			5	69.66
15/05/2026	19:41:43.167	10		69.65
			10	69.65
			10	69.65
15/05/2026	19:39:14.221	19		69.53
			19	69.53
			19	69.53
15/05/2026	19:33:23.031	85		69.63
			85	69.63
			85	69.63
15/05/2026	19:33:04.019	14		69.68
			14	69.68
			14	69.68
15/05/2026	19:30:17.716	50		69.64
			50	69.64
			50	69.64
15/05/2026	19:27:03.465	4		69.73
			4	69.73
			4	69.73
15/05/2026	19:26:55.422	24		69.65
			24	69.65
			24	69.65
15/05/2026	19:26:40.241	10		69.65
			10	69.65
			10	69.65
15/05/2026	19:24:45.981	3		69.65
			3	69.65
			3	69.65
15/05/2026	19:24:43.022	3		69.72
			3	69.72
			3	69.72
15/05/2026	19:24:35.623	1		69.72
			1	69.72
			1	69.72
15/05/2026	19:23:54.278	65		69.66
			65	69.66
			65	69.66
15/05/2026	19:23:26.179	20		69.65
			20	69.65
			20	69.65
15/05/2026	19:21:52.114	10		69.60
			10	69.60
			10	69.60
15/05/2026	19:19:52.978	13		69.58
			13	69.58
			13	69.58
15/05/2026	19:19:52.591	70		69.58
			70	69.58
			70	69.58
15/05/2026	19:16:16.851	10		69.55
			10	69.55
			10	69.55
15/05/2026	19:11:09.202	29		69.59
			29	69.59
			29	69.59
15/05/2026	19:06:04.174	3		69.44
			3	69.44
			3	69.44
15/05/2026	18:53:09.132	7		69.55
			7	69.55
			7	69.55
15/05/2026	18:41:34.516	12		69.45
			12	69.45
			12	69.45
15/05/2026	18:40:33.664	2		69.45
			2	69.45
			2	69.45
15/05/2026	18:39:00.337	4		69.43
			4	69.43
			4	69.43
15/05/2026	18:38:18.214	191		69.43
			191	69.43
			191	69.43
15/05/2026	18:31:20.761	11		69.42
			11	69.42
			11	69.42
15/05/2026	18:28:07.353	14		69.40
			14	69.40
			14	69.40
15/05/2026	18:15:40.190	4		69.52
			4	69.52
			4	69.52
15/05/2026	18:10:39.072	20		69.50
			20	69.50
			20	69.50
15/05/2026	18:09:37.211	3		69.55
			3	69.55
			3	69.55
15/05/2026	18:09:00.385	13		69.48
			13	69.48
			13	69.48
15/05/2026	18:05:26.011	1		69.51
			1	69.51
			1	69.51
15/05/2026	18:04:56.949	5		69.44
			5	69.44
			5	69.44
15/05/2026	18:02:18.603	17		69.46
			17	69.46
			17	69.46
15/05/2026	18:00:00.964	22		69.41
			22	69.41
			22	69.41
15/05/2026	17:59:02.463	17		69.38
			17	69.38
			17	69.38
15/05/2026	17:55:47.616	100		69.34
			100	69.34
			100	69.34
15/05/2026	17:54:31.329	3		69.25
			3	69.25
			3	69.25
15/05/2026	17:48:57.366	59		69.26
			59	69.26
			59	69.26
15/05/2026	17:42:23.729	101		69.36
			101	69.36
			101	69.36
15/05/2026	17:41:55.705	1		69.39
			1	69.39
			1	69.39
15/05/2026	17:41:34.212	1		69.36
			1	69.36
			1	69.36
15/05/2026	17:33:15.896	3		69.40
			3	69.40
			3	69.40
15/05/2026	17:33:02.998	2		69.46
			2	69.46
			2	69.46
15/05/2026	17:32:56.836	1		69.47
			1	69.47
			1	69.47
15/05/2026	17:31:09.363	1		69.50
			1	69.50
			1	69.50
15/05/2026	17:29:05.816	3		69.43
			3	69.43
			3	69.43
15/05/2026	17:28:15.470	30		69.45
			30	69.45
			30	69.45
15/05/2026	17:26:52.585	5		69.50
			5	69.50
			5	69.50
15/05/2026	17:22:47.585	3		69.46
			3	69.46
			3	69.46
15/05/2026	17:22:35.032	2		69.46
			2	69.46
			2	69.46
15/05/2026	17:16:41.185	49		69.43
			49	69.43
			49	69.43
15/05/2026	17:16:08.571	1		69.36
			1	69.36
			1	69.36
15/05/2026	17:15:09.199	125		69.39
			125	69.39
			125	69.39
15/05/2026	17:15:09.128	25		69.39
			25	69.39
			25	69.39
15/05/2026	17:11:54.449	50		69.45
			50	69.45
			50	69.45
15/05/2026	17:09:39.951	165		69.48
			165	69.48
			165	69.48
15/05/2026	17:08:00.215	50		69.62
			50	69.62
			50	69.62
15/05/2026	17:06:39.400	1		69.63
			1	69.63
			1	69.63
15/05/2026	17:04:27.849	1		69.64
			1	69.64
			1	69.64
15/05/2026	17:00:57.842	14		69.68
			14	69.68
			14	69.68
15/05/2026	16:59:50.533	35		69.45
			35	69.45
			35	69.45
15/05/2026	16:57:36.678	9		69.52
			9	69.52
			9	69.52
15/05/2026	16:57:12.843	5		69.58
			5	69.58
			5	69.58
15/05/2026	16:53:19.644	7		69.76
			7	69.76
			7	69.76
15/05/2026	16:52:45.821	60		69.79
			60	69.79
			60	69.79
15/05/2026	16:52:24.448	11		69.78
			11	69.78
			11	69.78
15/05/2026	16:34:25.366	1		69.70
			1	69.70
			1	69.70
15/05/2026	16:33:52.013	1		69.66
			1	69.66
			1	69.66
15/05/2026	16:32:30.352	15		69.69
			15	69.69
			15	69.69
15/05/2026	16:27:50.730	12		69.63
			12	69.63
			12	69.63
15/05/2026	16:27:25.482	1		69.66
			1	69.66
			1	69.66
15/05/2026	16:27:07.198	1		69.60
			1	69.60
			1	69.60
15/05/2026	16:27:01.327	51		69.59
			51	69.59
			51	69.59
15/05/2026	16:24:56.920	15		69.63
			15	69.63
			15	69.63
15/05/2026	16:24:44.239	18		69.58
			18	69.58
			18	69.58
15/05/2026	16:21:59.550	5		69.57
			5	69.57
			5	69.57
15/05/2026	16:21:15.865	3		69.59
			3	69.59
			3	69.59
15/05/2026	16:20:51.303	3		69.69
			3	69.69
			3	69.69
15/05/2026	16:20:14.671	12		69.61
			12	69.61
			12	69.61
15/05/2026	16:17:51.803	31		69.67
			31	69.67
			31	69.67
15/05/2026	16:15:28.755	300		69.65
			300	69.65
			300	69.65
15/05/2026	16:13:25.469	1		69.62
			1	69.62
			1	69.62
15/05/2026	16:12:41.477	15		69.72
			15	69.72
			15	69.72
15/05/2026	16:10:29.751	4		69.65
			4	69.65
			4	69.65
15/05/2026	16:07:19.050	200		69.78
			200	69.78
			200	69.78
15/05/2026	16:04:55.044	2		69.90
			2	69.90
			2	69.90
15/05/2026	16:02:26.603	10		69.72
			10	69.72
			10	69.72
15/05/2026	16:00:55.471	40		69.95
			40	69.95
			40	69.95
15/05/2026	16:00:17.707	3		69.86
			3	69.86
			3	69.86
15/05/2026	16:00:03.909	3		69.92
			3	69.92
			3	69.92
15/05/2026	16:00:00.904	1		69.92
			1	69.92
			1	69.92
15/05/2026	16:00:00.549	50		69.92
			50	69.92
			50	69.92
15/05/2026	15:59:51.238	9		69.89
			9	69.89
			9	69.89
15/05/2026	15:56:40.781	1		69.76
			1	69.76
			1	69.76
15/05/2026	15:55:48.170	10		69.61
			10	69.61
			10	69.61
15/05/2026	15:53:03.602	18		69.79
			18	69.79
			18	69.79
15/05/2026	15:52:08.244	15		69.89
			15	69.89
			15	69.89
15/05/2026	15:51:54.969	20		69.82
			20	69.82
			20	69.82
15/05/2026	15:51:34.596	35		69.89
			35	69.89
			35	69.89
15/05/2026	15:51:19.180	146		69.86
			146	69.86
			146	69.86
15/05/2026	15:50:13.437	50		69.72
			50	69.72
			50	69.72
15/05/2026	15:48:30.115	6		69.77
			6	69.77
			6	69.77
15/05/2026	15:43:51.576	2		69.62
			2	69.62
			2	69.62
15/05/2026	15:42:34.939	3		69.58
			3	69.58
			3	69.58
15/05/2026	15:42:12.266	20		69.60
			20	69.60
			20	69.60
15/05/2026	15:41:47.516	3		69.61
			3	69.61
			3	69.61
15/05/2026	15:41:41.708	30		69.66
			30	69.66
			30	69.66
15/05/2026	15:41:28.679	15		69.58
			15	69.58
			15	69.58
15/05/2026	15:40:38.106	3		69.70
			3	69.70
			3	69.70
15/05/2026	15:40:28.412	3		69.82
			3	69.82
			3	69.82
15/05/2026	15:39:57.829	10		69.87
			10	69.87
			10	69.87
15/05/2026	15:39:48.574	71		69.83
			71	69.83
			71	69.83
15/05/2026	15:39:31.352	693		69.82
			693	69.82
			693	69.82
15/05/2026	15:39:05.795	285		69.84
			285	69.84
			285	69.84
15/05/2026	15:38:53.208	4		69.92
			4	69.92
			4	69.92
15/05/2026	15:38:47.342	50		69.94
			50	69.94
			50	69.94
15/05/2026	15:38:22.497	232		69.90
			232	69.90
			1	69.90
			31	69.90
			200	69.90
15/05/2026	15:36:05.700	63		69.83
			63	69.83
			63	69.83
15/05/2026	15:35:35.983	1		69.89
			1	69.89
			1	69.89
15/05/2026	15:34:57.520	194		69.82
			194	69.82
			194	69.82
15/05/2026	15:34:52.094	263		69.74
			263	69.74
			263	69.74
15/05/2026	15:34:52.005	194		69.84
			194	69.84
			194	69.84
15/05/2026	15:34:02.758	70		69.88
			70	69.88
			70	69.88
15/05/2026	15:33:34.694	32		69.84
			32	69.84
			32	69.84
15/05/2026	15:32:51.168	12		69.70
			12	69.70
			12	69.70
15/05/2026	15:29:45.854	120		69.67
			120	69.67
			120	69.67
15/05/2026	15:29:34.888	1		69.67
			1	69.67
			1	69.67
15/05/2026	15:29:15.693	5		69.83
			5	69.83
			5	69.83
15/05/2026	15:28:51.912	100		69.65
			100	69.65
			100	69.65
15/05/2026	15:27:26.821	224		69.80
			60	69.80
			14	69.80
			224	69.80
			150	69.80
15/05/2026	15:25:41.749	20		69.72
			20	69.72
			20	69.72
15/05/2026	15:25:38.387	35		69.70
			35	69.70
			35	69.70
15/05/2026	15:25:11.666	9		69.71
			9	69.71
			9	69.71
15/05/2026	15:25:11.065	3		69.71
			3	69.71
			3	69.71
15/05/2026	15:25:06.629	24		69.71
			24	69.71
			24	69.71
15/05/2026	15:25:06.026	24		69.71
			24	69.71
			24	69.71
15/05/2026	15:25:05.419	24		69.71
			24	69.71
			24	69.71
15/05/2026	15:25:04.816	24		69.71
			24	69.71
			24	69.71
15/05/2026	15:25:04.234	24		69.71
			24	69.71
			14	69.71
			10	69.71
15/05/2026	15:23:42.871	170		69.65
			170	69.65
			170	69.65
15/05/2026	15:23:42.810	84		69.60
			25	69.60
			84	69.60
			59	69.60
15/05/2026	15:22:57.521	360		69.60
			360	69.60
			360	69.60
15/05/2026	15:22:57.299	1		69.60
			1	69.60
			1	69.60
15/05/2026	15:22:55.919	1		69.55
			1	69.55
			1	69.55
15/05/2026	15:21:24.026	100		69.52
			100	69.52
			100	69.52
15/05/2026	15:21:06.439	88		69.51
			88	69.51
			88	69.51
15/05/2026	15:20:50.483	10		69.60
			10	69.60
			10	69.60
15/05/2026	15:20:21.768	360		69.60
			360	69.60
			360	69.60
15/05/2026	15:19:41.581	13		69.60
			13	69.60
			13	69.60
15/05/2026	15:19:40.976	13		69.60
			13	69.60
			13	69.60
15/05/2026	15:19:40.373	13		69.60
			13	69.60
			13	69.60
15/05/2026	15:19:39.769	13		69.60
			13	69.60
			13	69.60
15/05/2026	15:18:33.283	2		69.60
			2	69.60
			2	69.60
15/05/2026	15:18:31.269	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:30.664	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:30.060	8		69.60
			8	69.60
			8	69.60
15/05/2026	15:18:29.308	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:28.555	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:28.046	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:27.541	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:27.039	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:26.436	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:25.840	1		69.60
			1	69.60
			1	69.60
15/05/2026	15:18:25.727	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:25.221	25		69.60
			25	69.60
			25	69.60
15/05/2026	15:18:24.417	8		69.60
			8	69.60
			8	69.60
15/05/2026	15:18:16.656	1		69.60
			1	69.60
			1	69.60
15/05/2026	15:18:09.533	31		69.60
			31	69.60
			31	69.60
15/05/2026	15:18:08.935	31		69.60
			31	69.60
			31	69.60
15/05/2026	15:18:08.225	31		69.60
			31	69.60
			31	69.60
15/05/2026	15:18:07.520	9		69.60
			9	69.60
			9	69.60
15/05/2026	15:18:06.304	10		69.56
			10	69.56
			10	69.56
15/05/2026	15:17:08.220	360		69.60
			360	69.60
			360	69.60
15/05/2026	15:17:06.570	17		69.60
			17	69.60
			17	69.60
15/05/2026	15:16:31.817	360		69.60
			360	69.60
			360	69.60
15/05/2026	15:14:39.255	50		69.59
			50	69.59
			50	69.59
15/05/2026	15:13:52.785	360		69.60
			360	69.60
			360	69.60
15/05/2026	15:13:52.374	3		69.60
			3	69.60
			3	69.60
15/05/2026	15:13:19.457	360		69.60
			360	69.60
			360	69.60
15/05/2026	15:13:08.831	5		69.59
			5	69.59
			5	69.59
15/05/2026	15:11:21.241	20		69.59
			20	69.59
			20	69.59
15/05/2026	15:11:07.302	19		69.55
			19	69.55
			19	69.55
15/05/2026	15:03:26.260	1		69.60
			1	69.60
			1	69.60
15/05/2026	15:02:12.785	2		69.55
			2	69.55
			2	69.55
15/05/2026	15:02:04.438	360		69.55
			360	69.55
			360	69.55
15/05/2026	14:59:12.749	36		69.55
			36	69.55
			36	69.55
15/05/2026	14:58:34.438	2		69.52
			2	69.52
			2	69.52
15/05/2026	14:56:55.468	1		69.55
			1	69.55
			1	69.55
15/05/2026	14:56:43.686	1		69.52
			1	69.52
			1	69.52
15/05/2026	14:54:13.110	250		69.51
			250	69.51
			250	69.51
15/05/2026	14:53:46.881	16		69.51
			16	69.51
			16	69.51
15/05/2026	14:52:24.866	79		69.51
			79	69.51
			79	69.51
15/05/2026	14:51:43.674	35		69.53
			35	69.53
			35	69.53
15/05/2026	14:51:36.061	1		69.55
			1	69.55
			1	69.55
15/05/2026	14:48:31.314	360		69.60
			360	69.60
			360	69.60
15/05/2026	14:47:14.380	200		69.56
			200	69.56
			200	69.56
15/05/2026	14:47:12.173	40		69.53
			2	69.53
			38	69.53
			40	69.53
15/05/2026	14:45:28.124	360		69.53
			360	69.53
			360	69.53
15/05/2026	14:45:05.223	30		69.60
			30	69.60
			30	69.60
15/05/2026	14:44:20.586	30		69.60
			29	69.60
			1	69.60
			30	69.60
15/05/2026	14:42:34.285	10		69.59
			10	69.59
			10	69.59
15/05/2026	14:40:48.912	34		69.55
			34	69.55
			34	69.55
15/05/2026	14:39:57.294	5		69.48
			5	69.48
			5	69.48
15/05/2026	14:38:05.284	40		69.59
			40	69.59
			40	69.59
15/05/2026	14:34:18.920	150		69.44
			150	69.44
			150	69.44
15/05/2026	14:34:18.662	15		69.55
			15	69.55
			15	69.55
15/05/2026	14:34:02.168	46		69.50
			46	69.50
			16	69.50
			30	69.50
15/05/2026	14:31:25.946	1		69.49
			1	69.49
			1	69.49
15/05/2026	14:31:12.170	1		69.44
			1	69.44
			1	69.44
15/05/2026	14:23:50.389	153		69.38
			153	69.38
			153	69.38
15/05/2026	14:22:03.336	1		69.36
			1	69.36
			1	69.36
15/05/2026	14:18:19.766	15		69.46
			15	69.46
			15	69.46
15/05/2026	14:15:57.332	86		69.38
			86	69.38
			86	69.38
15/05/2026	14:15:02.686	10		69.46
			10	69.46
			10	69.46
15/05/2026	14:14:09.780	2		69.40
			2	69.40
			2	69.40
15/05/2026	14:12:33.879	13		69.39
			13	69.39
			13	69.39
15/05/2026	14:12:13.410	120		69.38
			120	69.38
			120	69.38
15/05/2026	14:08:27.899	10		69.46
			10	69.46
			10	69.46
15/05/2026	14:06:51.838	100		69.36
			100	69.36
			100	69.36
15/05/2026	14:06:47.799	86		69.36
			86	69.36
			86	69.36
15/05/2026	14:01:36.901	21		69.35
			21	69.35
			21	69.35
15/05/2026	13:58:59.146	325		69.46
			325	69.46
			325	69.46
15/05/2026	13:58:54.477	425		69.46
			425	69.46
			65	69.46
			360	69.46
15/05/2026	13:58:49.330	250		69.44
			250	69.44
			250	69.44
15/05/2026	13:56:39.289	5		69.44
			5	69.44
			5	69.44
15/05/2026	13:53:18.451	7		69.34
			7	69.34
			7	69.34
15/05/2026	13:52:28.199	25		69.44
			25	69.44
			25	69.44
15/05/2026	13:50:55.622	30		69.34
			30	69.34
			30	69.34
15/05/2026	13:50:17.484	10		69.44
			10	69.44
			10	69.44
15/05/2026	13:41:55.525	1		69.34
			1	69.34
			1	69.34
15/05/2026	13:41:27.544	9		69.44
			9	69.44
			9	69.44
15/05/2026	13:37:53.396	1		69.44
			1	69.44
			1	69.44
15/05/2026	13:29:59.299	8		69.44
			8	69.44
			8	69.44
15/05/2026	13:28:46.410	3		69.30
			3	69.30
			3	69.30
15/05/2026	13:28:40.386	1		69.44
			1	69.44
			1	69.44
15/05/2026	13:24:35.142	70		69.44
			70	69.44
			70	69.44
15/05/2026	13:24:04.415	1		69.44
			1	69.44
			1	69.44
15/05/2026	13:17:22.261	1		69.40
			1	69.40
			1	69.40
15/05/2026	13:17:14.037	19		69.28
			19	69.28
			19	69.28
15/05/2026	13:16:59.291	150		69.28
			150	69.28
			150	69.28
15/05/2026	13:11:27.694	2		69.41
			2	69.41
			2	69.41
15/05/2026	13:11:15.592	4		69.41
			4	69.41
			4	69.41
15/05/2026	13:08:45.956	65		69.43
			65	69.43
			65	69.43
15/05/2026	13:04:35.197	15		69.31
			15	69.31
			15	69.31
15/05/2026	13:04:06.124	4		69.28
			4	69.28
			4	69.28
15/05/2026	13:03:55.753	3		69.44
			3	69.44
			3	69.44
15/05/2026	12:59:30.102	200		69.22
			200	69.22
			200	69.22
15/05/2026	12:59:02.583	14		69.38
			14	69.38
			14	69.38
15/05/2026	12:42:20.041	50		69.31
			50	69.31
			50	69.31
15/05/2026	12:41:30.818	1		69.32
			1	69.32
			1	69.32
15/05/2026	12:39:41.667	2		69.44
			2	69.44
			2	69.44
15/05/2026	12:39:03.601	8		69.44
			8	69.44
			8	69.44
15/05/2026	12:37:02.844	20		69.44
			20	69.44
			20	69.44
15/05/2026	12:32:49.127	101		69.32
			101	69.32
			101	69.32
15/05/2026	12:31:50.238	6		69.32
			6	69.32
			6	69.32
15/05/2026	12:31:16.514	20		69.32
			20	69.32
			20	69.32
15/05/2026	12:30:05.893	80		69.32
			80	69.32
			80	69.32
15/05/2026	12:29:03.987	3		69.44
			3	69.44
			3	69.44
15/05/2026	12:27:08.773	14		69.44
			14	69.44
			14	69.44
15/05/2026	12:24:47.634	35		69.30
			35	69.30
			35	69.30
15/05/2026	12:24:23.306	40		69.30
			40	69.30
			40	69.30
15/05/2026	12:17:49.801	7		69.29
			7	69.29
			7	69.29
15/05/2026	12:17:23.314	360		69.38
			360	69.38
			360	69.38
15/05/2026	12:16:51.225	1		69.39
			1	69.39
			1	69.39
15/05/2026	12:13:55.519	70		69.39
			70	69.39
			70	69.39
15/05/2026	12:13:06.706	5		69.38
			5	69.38
			5	69.38
15/05/2026	12:12:22.564	16		69.27
			16	69.27
			16	69.27
15/05/2026	12:12:02.989	5		69.39
			5	69.39
			5	69.39
15/05/2026	12:10:45.794	15		69.27
			15	69.27
			15	69.27
15/05/2026	12:10:44.928	100		69.39
			100	69.39
			100	69.39
15/05/2026	12:08:20.335	10		69.39
			10	69.39
			10	69.39
15/05/2026	12:08:09.880	2		69.28
			2	69.28
			2	69.28
15/05/2026	12:06:04.965	112		69.43
			112	69.43
			112	69.43
15/05/2026	12:05:33.559	45		69.30
			45	69.30
			45	69.30
15/05/2026	12:05:14.832	2		69.43
			2	69.43
			2	69.43
15/05/2026	12:01:21.945	15		69.41
			15	69.41
			15	69.41
15/05/2026	12:00:52.987	41		69.42
			41	69.42
			41	69.42
15/05/2026	12:00:28.023	110		69.42
			110	69.42
			110	69.42
15/05/2026	11:58:39.899	110		69.40
			110	69.40
			110	69.40
15/05/2026	11:57:59.829	14		69.30
			14	69.30
			14	69.30
15/05/2026	11:57:34.576	1		69.30
			1	69.30
			1	69.30
15/05/2026	11:57:30.487	3		69.30
			3	69.30
			3	69.30
15/05/2026	11:54:34.362	25		69.33
			25	69.33
			25	69.33
15/05/2026	11:47:17.685	3		69.33
			3	69.33
			3	69.33
15/05/2026	11:41:55.027	25		69.33
			25	69.33
			25	69.33
15/05/2026	11:38:24.138	1		69.39
			1	69.39
			1	69.39
15/05/2026	11:35:39.690	43		69.36
			43	69.36
			43	69.36
15/05/2026	11:35:00.445	30		69.44
			30	69.44
			30	69.44
15/05/2026	11:33:16.453	1		69.44
			1	69.44
			1	69.44
15/05/2026	11:30:48.270	360		69.45
			360	69.45
			360	69.45
15/05/2026	11:30:48.210	200		69.40
			200	69.40
			200	69.40
15/05/2026	11:29:22.008	2		69.44
			2	69.44
			2	69.44
15/05/2026	11:29:15.871	3		69.35
			3	69.35
			3	69.35
15/05/2026	11:28:59.535	1		69.44
			1	69.44
			1	69.44
15/05/2026	11:27:40.085	50		69.40
			50	69.40
			50	69.40
15/05/2026	11:24:16.296	2		69.44
			2	69.44
			2	69.44

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice