UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,863.37 +11.10 (+0.03%) Bitcoin GBP
50,501.86 -57.28 (-0.11%)
Coca-Cola Bottling Co. Consolidated (CC5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:18PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 795.00 | 905.00 | 795.00 | 905.00 | 905.00 | 6 |
| 06 May 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 03 May 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 02 May 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 30 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 29 Apr 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 26 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 25 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 25 Apr 2024 | 0.5 Dividend | |||||
| 24 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 23 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 22 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 19 Apr 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 754.51 | 35 |
| 18 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.51 | - |
| 17 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 16 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.51 | - |
| 15 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 12 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 11 Apr 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.51 | 6 |
| 10 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 09 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 08 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 05 Apr 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.51 | - |
| 04 Apr 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.52 | - |
| 03 Apr 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.51 | - |
| 02 Apr 2024 | 780.00 | 780.00 | 750.00 | 750.00 | 749.52 | 42 |
| 28 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 27 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 26 Mar 2024 | 785.00 | 785.00 | 775.00 | 775.00 | 774.50 | 60 |
| 25 Mar 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 804.48 | - |
| 22 Mar 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.47 | - |
| 21 Mar 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 20 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.50 | - |
| 19 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 18 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 15 Mar 2024 | 775.00 | 775.00 | 765.00 | 765.00 | 764.51 | 26 |
| 14 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 13 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 12 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.51 | - |
| 11 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 08 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 07 Mar 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 739.52 | - |
| 06 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.51 | - |
| 05 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 04 Mar 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.51 | - |
| 01 Mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 29 Feb 2024 | 765.00 | 775.00 | 765.00 | 775.00 | 774.50 | 2 |
| 28 Feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 27 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 26 Feb 2024 | 760.00 | 775.00 | 760.00 | 775.00 | 774.50 | 68 |
| 23 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 22 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 21 Feb 2024 | 770.00 | 780.00 | 770.00 | 780.00 | 779.50 | 15 |
| 20 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 19 Feb 2024 | 790.00 | 790.00 | 785.00 | 785.00 | 784.49 | 37 |
| 16 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.48 | - |
| 15 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 14 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 13 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 12 Feb 2024 | 800.00 | 810.00 | 800.00 | 800.00 | 799.48 | 10 |
| 09 Feb 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.47 | - |
| 08 Feb 2024 | 820.00 | 835.00 | 820.00 | 835.00 | 834.46 | 35 |
| 07 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.48 | - |
| 06 Feb 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.46 | - |
| 05 Feb 2024 | 840.00 | 840.00 | 830.00 | 830.00 | 829.46 | 36 |
| 02 Feb 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 824.47 | - |
| 01 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.48 | - |
| 31 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.48 | - |
| 30 Jan 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 29 Jan 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 26 Jan 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.50 | 8 |
| 25 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.48 | 10 |
| 25 Jan 2024 | 16 Dividend | |||||
| 24 Jan 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 778.50 | - |
| 23 Jan 2024 | 795.00 | 795.00 | 780.00 | 780.00 | 763.81 | 2 |
| 22 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 768.70 | - |
| 19 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 768.70 | - |
| 18 Jan 2024 | 815.00 | 820.00 | 815.00 | 820.00 | 802.98 | 1 |
| 17 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 817.67 | - |
| 16 Jan 2024 | 825.00 | 835.00 | 825.00 | 835.00 | 817.67 | 1 |
| 15 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 807.87 | - |
| 12 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 807.87 | - |
| 11 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.77 | - |
| 10 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.77 | - |
| 09 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.77 | - |
| 08 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.77 | - |
| 05 Jan 2024 | 835.00 | 845.00 | 835.00 | 845.00 | 827.46 | 3 |
| 04 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 827.46 | - |
| 03 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 832.36 | - |
| 02 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 822.56 | - |
| 29 Dec 2023 | 840.00 | 855.00 | 840.00 | 840.00 | 822.56 | 2 |
| 28 Dec 2023 | 855.00 | 860.00 | 855.00 | 860.00 | 842.15 | 6 |
| 27 Dec 2023 | 840.00 | 845.00 | 840.00 | 845.00 | 827.46 | 11 |
| 22 Dec 2023 | 805.00 | 815.00 | 805.00 | 815.00 | 798.08 | 3 |
| 21 Dec 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 783.39 | - |
| 20 Dec 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 793.19 | 8 |
| 19 Dec 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 778.50 | - |
| 18 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 763.81 | - |
| 15 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 763.81 | - |
| 14 Dec 2023 | 785.00 | 795.00 | 785.00 | 795.00 | 778.50 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.