Coca-Cola Co., The

227

175

66.44

Date Time Volume Order Volume Price
16/02/2026 13:21:43.046 15   66.44
      15 66.44
      15 66.44
16/02/2026 13:19:15.541 10   66.44
      10 66.44
      10 66.44
16/02/2026 13:12:07.816 1   66.44
      1 66.44
      1 66.44
16/02/2026 13:11:27.462 2   66.44
      2 66.44
      2 66.44
16/02/2026 13:10:40.578 1   66.44
      1 66.44
      1 66.44
16/02/2026 13:07:55.413 20   66.41
      20 66.41
      20 66.41
16/02/2026 13:07:36.888 6   66.44
      6 66.44
      6 66.44
16/02/2026 13:06:18.208 25   66.44
      25 66.44
      25 66.44
16/02/2026 13:05:52.686 80   66.41
      80 66.41
      80 66.41
16/02/2026 13:05:09.828 46   66.44
      46 66.44
      46 66.44
16/02/2026 12:56:47.307 10   66.44
      10 66.44
      10 66.44
16/02/2026 12:56:35.455 2   66.41
      2 66.41
      2 66.41
16/02/2026 12:53:12.083 124   66.41
      124 66.41
      124 66.41
16/02/2026 12:51:03.536 5   66.41
      5 66.41
      5 66.41
16/02/2026 12:50:33.601 1   66.44
      1 66.44
      1 66.44
16/02/2026 12:48:06.609 80   66.44
      80 66.44
      80 66.44
16/02/2026 12:45:43.070 10   66.41
      10 66.41
      10 66.41
16/02/2026 12:45:23.297 5   66.41
      5 66.41
      5 66.41
16/02/2026 12:41:41.978 25   66.41
      25 66.41
      25 66.41
16/02/2026 12:37:11.569 5   66.41
      5 66.41
      5 66.41
16/02/2026 12:36:24.435 2   66.41
      2 66.41
      2 66.41
16/02/2026 12:36:20.921 19   66.41
      19 66.41
      19 66.41
16/02/2026 12:32:04.874 4   66.41
      4 66.41
      4 66.41
16/02/2026 12:31:03.360 1   66.44
      1 66.44
      1 66.44
16/02/2026 12:31:01.695 3   66.41
      3 66.41
      3 66.41
16/02/2026 12:30:44.135 1   66.44
      1 66.44
      1 66.44
16/02/2026 12:27:36.489 33   66.41
      33 66.41
      33 66.41
16/02/2026 12:27:36.401 300   66.41
      300 66.41
      300 66.41
16/02/2026 12:27:27.788 100   66.44
      100 66.44
      100 66.44
16/02/2026 12:26:39.959 65   66.44
      65 66.44
      65 66.44
16/02/2026 12:23:37.562 300   66.41
      300 66.41
      300 66.41
16/02/2026 12:19:59.105 1   66.41
      1 66.41
      1 66.41
16/02/2026 12:19:55.213 20   66.48
      20 66.48
      20 66.48
16/02/2026 12:19:19.459 2   66.41
      2 66.41
      2 66.41
16/02/2026 12:19:13.589 4   66.49
      4 66.49
      4 66.49
16/02/2026 12:18:26.692 4   66.48
      4 66.48
      4 66.48
16/02/2026 12:17:44.828 15   66.49
      15 66.49
      15 66.49
16/02/2026 12:09:48.039 7   66.55
      7 66.55
      7 66.55
16/02/2026 12:08:52.081 76   66.41
      76 66.41
      76 66.41
16/02/2026 12:06:30.798 2   66.41
      2 66.41
      2 66.41
16/02/2026 12:05:40.097 138   66.57
      138 66.57
      138 66.57
16/02/2026 12:04:24.546 5   66.41
      5 66.41
      5 66.41
16/02/2026 12:00:14.035 50   66.41
      50 66.41
      50 66.41
16/02/2026 11:58:27.992 4   66.65
      4 66.65
      4 66.65
16/02/2026 11:53:32.855 1   66.41
      1 66.41
      1 66.41
16/02/2026 11:44:56.855 1   66.50
      1 66.50
      1 66.50
16/02/2026 11:42:09.438 3   66.50
      3 66.50
      3 66.50
16/02/2026 11:41:45.096 2   66.41
      2 66.41
      2 66.41
16/02/2026 11:26:52.402 33   66.41
      33 66.41
      33 66.41
16/02/2026 11:26:08.811 50   66.41
      50 66.41
      50 66.41
16/02/2026 11:23:30.199 1   66.41
      1 66.41
      1 66.41
16/02/2026 11:20:06.127 50   66.41
      15 66.41
      50 66.41
      35 66.41
16/02/2026 11:19:50.586 1   66.51
      1 66.51
      1 66.51
16/02/2026 11:18:33.662 50   66.46
      50 66.46
      50 66.46
16/02/2026 11:16:01.835 3   66.46
      3 66.46
      3 66.46
16/02/2026 11:15:32.551 1   66.51
      1 66.51
      1 66.51
16/02/2026 11:09:24.387 6   66.46
      6 66.46
      6 66.46
16/02/2026 11:07:47.200 12   66.51
      12 66.51
      12 66.51
16/02/2026 11:06:33.516 1   66.51
      1 66.51
      1 66.51
16/02/2026 11:04:19.138 174   66.46
      174 66.46
      174 66.46
16/02/2026 10:59:20.667 100   66.46
      100 66.46
      100 66.46
16/02/2026 10:58:48.031 40   66.46
      40 66.46
      40 66.46
16/02/2026 10:57:23.276 20   66.51
      20 66.51
      20 66.51
16/02/2026 10:56:40.092 95   66.46
      95 66.46
      95 66.46
16/02/2026 10:56:13.693 50   66.46
      50 66.46
      50 66.46
16/02/2026 10:55:14.773 14   66.46
      14 66.46
      14 66.46
16/02/2026 10:52:28.265 100   66.46
      100 66.46
      100 66.46
16/02/2026 10:52:09.253 25   66.46
      25 66.46
      25 66.46
16/02/2026 10:49:52.113 48   66.51
      48 66.51
      48 66.51
16/02/2026 10:49:45.997 1   66.51
      1 66.51
      1 66.51
16/02/2026 10:48:29.503 75   66.51
      75 66.51
      75 66.51
16/02/2026 10:48:03.715 6   66.51
      6 66.51
      6 66.51
16/02/2026 10:45:31.734 30   66.41
      30 66.41
      30 66.41
16/02/2026 10:37:10.002 1   66.49
      1 66.49
      1 66.49
16/02/2026 10:34:38.646 1   66.58
      1 66.58
      1 66.58
16/02/2026 10:34:08.491 1   66.41
      1 66.41
      1 66.41
16/02/2026 10:32:13.520 2   66.60
      2 66.60
      2 66.60
16/02/2026 10:31:46.821 10   66.41
      10 66.41
      10 66.41
16/02/2026 10:30:18.247 1   66.59
      1 66.59
      1 66.59
16/02/2026 10:29:56.194 50   66.41
      50 66.41
      50 66.41
16/02/2026 10:29:19.296 1   66.60
      1 66.60
      1 66.60
16/02/2026 10:28:59.647 100   66.41
      100 66.41
      100 66.41
16/02/2026 10:28:59.582 300   66.41
      300 66.41
      300 66.41
16/02/2026 10:28:56.792 1   66.41
      1 66.41
      1 66.41
16/02/2026 10:26:17.233 100   66.41
      100 66.41
      100 66.41
16/02/2026 10:24:22.608 200   66.60
      200 66.60
      200 66.60
16/02/2026 10:23:50.039 20   66.60
      20 66.60
      20 66.60
16/02/2026 10:17:58.131 353   66.50
      353 66.50
      353 66.50
16/02/2026 10:17:25.160 356   66.50
      356 66.50
      356 66.50
16/02/2026 10:17:10.485 10   66.50
      10 66.50
      10 66.50
16/02/2026 10:16:30.957 250   66.49
      250 66.49
      250 66.49
16/02/2026 10:16:06.036 368   66.51
      368 66.51
      368 66.51
16/02/2026 10:15:31.133 354   66.50
      354 66.50
      354 66.50
16/02/2026 10:10:46.849 1   66.79
      1 66.79
      1 66.79
16/02/2026 10:08:25.086 25   66.41
      25 66.41
      25 66.41
16/02/2026 10:07:58.476 3   66.41
      3 66.41
      3 66.41
16/02/2026 10:06:38.901 12   66.52
      12 66.52
      12 66.52
16/02/2026 10:06:31.980 8   66.50
      8 66.50
      8 66.50
16/02/2026 10:05:03.941 10   66.49
      10 66.49
      10 66.49
16/02/2026 10:03:51.853 66   66.49
      66 66.49
      66 66.49
16/02/2026 09:59:31.736 2   66.41
      2 66.41
      2 66.41
16/02/2026 09:56:36.768 3   66.49
      3 66.49
      3 66.49
16/02/2026 09:55:07.862 150   66.49
      150 66.49
      150 66.49
16/02/2026 09:53:46.450 10   66.41
      10 66.41
      10 66.41
16/02/2026 09:52:10.529 8   66.41
      8 66.41
      8 66.41
16/02/2026 09:50:34.623 25   66.41
      25 66.41
      25 66.41
16/02/2026 09:50:19.843 27   66.49
      27 66.49
      27 66.49
16/02/2026 09:45:35.441 15   66.49
      15 66.49
      15 66.49
16/02/2026 09:43:10.935 82   66.39
      82 66.39
      82 66.39
16/02/2026 09:36:24.578 10   66.39
      10 66.39
      10 66.39
16/02/2026 09:35:48.772 300   66.45
      47 66.45
      300 66.45
      253 66.45
16/02/2026 09:35:33.711 300   66.44
      300 66.44
      300 66.44
16/02/2026 09:35:07.454 20   66.44
      20 66.44
      20 66.44
16/02/2026 09:31:15.201 23   66.44
      23 66.44
      23 66.44
16/02/2026 09:30:48.756 53   66.44
      53 66.44
      53 66.44
16/02/2026 09:30:41.316 626   66.44
      626 66.44
      626 66.44
16/02/2026 09:29:47.929 8   66.31
      8 66.31
      8 66.31
16/02/2026 09:27:07.432 1   66.44
      1 66.44
      1 66.44
16/02/2026 09:26:51.960 8   66.40
      8 66.40
      8 66.40
16/02/2026 09:26:26.560 250   66.39
      250 66.39
      250 66.39
16/02/2026 09:26:25.269 250   66.39
      250 66.39
      250 66.39
16/02/2026 09:24:30.340 40   66.44
      40 66.44
      40 66.44
16/02/2026 09:19:25.812 5   66.44
      5 66.44
      5 66.44
16/02/2026 09:18:05.594 10   66.37
      10 66.37
      10 66.37
16/02/2026 09:17:34.675 28   66.37
      28 66.37
      28 66.37
16/02/2026 09:15:55.454 15   66.44
      15 66.44
      15 66.44
16/02/2026 09:15:03.564 8   66.37
      8 66.37
      8 66.37
16/02/2026 09:11:31.859 3   66.37
      3 66.37
      3 66.37
16/02/2026 09:11:11.742 17   66.40
      17 66.40
      16 66.40
      1 66.40
16/02/2026 09:11:06.791 250   66.39
      250 66.39
      250 66.39
16/02/2026 09:11:06.447 6   66.37
      6 66.37
      6 66.37
16/02/2026 09:08:55.509 45   66.39
      45 66.39
      45 66.39
16/02/2026 09:08:29.169 16   66.39
      16 66.39
      16 66.39
16/02/2026 09:05:49.922 250   66.39
      250 66.39
      250 66.39
16/02/2026 09:05:24.072 1   66.39
      1 66.39
      1 66.39
16/02/2026 09:04:34.820 80   66.37
      80 66.37
      80 66.37
16/02/2026 09:00:20.166 8   66.39
      8 66.39
      8 66.39
16/02/2026 08:59:42.648 30   66.39
      30 66.39
      30 66.39
16/02/2026 08:58:49.271 1   66.39
      1 66.39
      1 66.39
16/02/2026 08:55:51.570 3   66.39
      3 66.39
      3 66.39
16/02/2026 08:51:26.951 180   66.37
      180 66.37
      180 66.37
16/02/2026 08:47:46.191 2   66.37
      2 66.37
      2 66.37
16/02/2026 08:47:24.858 41   66.37
      41 66.37
      41 66.37
16/02/2026 08:44:30.415 17   66.37
      17 66.37
      17 66.37
16/02/2026 08:43:48.831 1   66.44
      1 66.44
      1 66.44
16/02/2026 08:41:13.687 15   66.44
      15 66.44
      15 66.44
16/02/2026 08:39:57.240 1   66.37
      1 66.37
      1 66.37
16/02/2026 08:33:33.919 35   66.44
      35 66.44
      35 66.44
16/02/2026 08:32:46.115 8   66.37
      8 66.37
      8 66.37
16/02/2026 08:31:41.040 10   66.44
      10 66.44
      10 66.44
16/02/2026 08:30:03.727 10   66.37
      10 66.37
      10 66.37
16/02/2026 08:28:48.127 300   66.44
      300 66.44
      300 66.44
16/02/2026 08:26:58.812 32   66.37
      32 66.37
      32 66.37
16/02/2026 08:17:04.697 10   66.44
      10 66.44
      10 66.44
16/02/2026 08:13:58.443 39   66.37
      39 66.37
      39 66.37
16/02/2026 08:08:37.725 1   66.49
      1 66.49
      1 66.49
16/02/2026 08:08:13.946 2   66.31
      2 66.31
      2 66.31
16/02/2026 08:08:01.857 3   66.31
      3 66.31
      3 66.31
16/02/2026 08:07:40.164 1   66.49
      1 66.49
      1 66.49
16/02/2026 08:06:56.869 2   66.49
      2 66.49
      2 66.49
16/02/2026 08:06:52.472 1   66.49
      1 66.49
      1 66.49
16/02/2026 08:06:37.598 2   66.49
      2 66.49
      2 66.49
16/02/2026 08:06:25.411 1   66.31
      1 66.31
      1 66.31
16/02/2026 08:06:04.727 1   66.31
      1 66.31
      1 66.31
16/02/2026 08:04:52.849 2   66.49
      2 66.49
      2 66.49
16/02/2026 08:04:14.281 12   66.49
      12 66.49
      12 66.49
16/02/2026 08:00:26.689 23   66.31
      23 66.31
      23 66.31
16/02/2026 08:00:08.611 5   66.49
      5 66.49
      5 66.49
16/02/2026 07:56:26.956 7   66.49
      7 66.49
      7 66.49
16/02/2026 07:56:21.766 12   66.31
      12 66.31
      12 66.31
16/02/2026 07:32:18.531 50   66.30
      50 66.30
      50 66.30
16/02/2026 07:32:16.918 15   66.25
      15 66.25
      15 66.25
16/02/2026 07:32:15.309 1   66.13
      1 66.13
      1 66.13
16/02/2026 07:32:13.196 112   66.12
      100 66.12
      2 66.12
      112 66.12
      10 66.12
16/02/2026 07:32:09.903 1 001   66.10
      4 66.10
      151 66.10
      7 66.10
      7 66.10
      6 66.10
      15 66.10
      75 66.10
      4 66.10
      20 66.10
      4 66.10
      4 66.10
      444 66.10
      15 66.10
      50 66.10
      75 66.10
      50 66.10
      5 66.10
      36 66.10
      1 66.10
      25 66.10
      14 66.10
      2 66.10
      9 66.10
      500 66.10
      25 66.10
      20 66.10
      15 66.10
      1 66.10
      20 66.10
      20 66.10
      4 66.10
      15 66.10
      1 66.10
      10 66.10
      33 66.10
      1 66.10
      22 66.10
      10 66.10
      18 66.10
      1 66.10
      19 66.10
      4 66.10
      80 66.10
      50 66.10
      10 66.10
      3 66.10
      65 66.10
      20 66.10
      11 66.10
      1 66.10
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 CET (UTC+1)