Yahoo

Mail

UK markets open in 3 hours 41 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,430.25
+223.12(+1.23%)
CRUDE OIL
79.09
+0.14(+0.18%)
GOLD FUTURES
2,310.50
+0.90(+0.04%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,794.66
+2,052.46(+4.49%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

58.11

+0.27

(+0.47%)

At close: 05:35PM CEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	57.99	58.22	57.80	58.11	58.11	11,551
30 Apr 2024	57.81	59.10	57.00	57.84	57.84	16,525
29 Apr 2024	57.89	57.89	57.39	57.63	57.63	8,559
26 Apr 2024	57.36	57.81	57.26	57.76	57.76	4,241
25 Apr 2024	57.22	58.32	57.13	57.45	57.45	11,749
24 Apr 2024	56.64	57.00	56.00	56.96	56.96	8,615
23 Apr 2024	56.79	56.88	56.22	56.34	56.34	6,596
22 Apr 2024	56.47	56.66	56.07	56.41	56.41	16,574
19 Apr 2024	55.17	55.82	55.00	55.78	55.78	12,188
18 Apr 2024	54.89	55.22	54.77	55.11	55.11	4,132
17 Apr 2024	54.75	54.88	54.62	54.67	54.67	3,394
16 Apr 2024	54.66	54.84	54.62	54.80	54.80	5,593
15 Apr 2024	54.83	55.24	54.68	55.09	55.09	7,280
12 Apr 2024	55.40	55.47	55.00	55.00	55.00	20,177
11 Apr 2024	54.95	55.11	54.75	55.02	55.02	3,891
10 Apr 2024	55.00	55.35	54.72	54.72	54.72	8,128
09 Apr 2024	54.64	54.73	54.36	54.60	54.60	6,361
08 Apr 2024	55.06	55.18	54.45	54.54	54.54	7,278
05 Apr 2024	54.80	55.07	54.61	54.95	54.95	7,199
04 Apr 2024	55.30	55.43	55.06	55.14	55.14	10,302
03 Apr 2024	55.86	55.94	55.50	55.65	55.65	6,268
02 Apr 2024	56.64	56.70	56.00	56.18	56.18	10,937
28 Mar 2024	56.42	56.68	56.40	56.54	56.54	6,451
27 Mar 2024	55.99	56.80	55.91	56.34	56.34	6,052
26 Mar 2024	55.68	55.96	55.54	55.93	55.93	9,663
25 Mar 2024	55.95	56.00	55.61	55.62	55.62	6,872
22 Mar 2024	55.89	56.14	55.73	55.97	55.97	3,364
21 Mar 2024	55.53	56.02	55.49	55.87	55.87	10,021
20 Mar 2024	55.38	55.73	55.38	55.66	55.66	10,305
19 Mar 2024	55.34	55.59	55.28	55.47	55.47	7,003
18 Mar 2024	55.06	55.50	54.93	55.50	55.50	4,966
15 Mar 2024	55.65	55.69	55.09	55.21	55.21	9,857
14 Mar 2024	55.69	55.83	55.45	55.72	55.72	5,091
14 Mar 2024	0.485 Dividend
13 Mar 2024	55.46	55.88	55.30	55.82	55.33	6,188
12 Mar 2024	55.09	55.57	55.09	55.40	54.92	8,456
11 Mar 2024	54.57	54.97	54.46	54.96	54.48	6,862
08 Mar 2024	54.30	54.54	53.90	54.54	54.07	6,136
07 Mar 2024	54.77	54.88	54.30	54.32	53.85	14,330
06 Mar 2024	54.84	55.11	54.68	54.74	54.26	11,139
05 Mar 2024	55.13	55.33	54.89	54.97	54.49	8,531
04 Mar 2024	54.95	55.07	54.62	55.07	54.59	5,803
01 Mar 2024	55.70	55.70	54.81	54.99	54.51	11,785
29 Feb 2024	55.80	55.87	55.46	55.69	55.21	9,630
28 Feb 2024	55.85	55.90	55.50	55.55	55.07	11,318
27 Feb 2024	56.04	56.04	55.71	55.71	55.23	6,283
26 Feb 2024	56.56	56.60	56.20	56.32	55.83	10,002
23 Feb 2024	56.34	56.91	56.32	56.59	56.10	5,723
22 Feb 2024	56.38	56.45	56.00	56.26	55.77	12,681
21 Feb 2024	56.05	56.61	55.95	56.34	55.85	15,681
20 Feb 2024	55.07	56.08	54.78	55.88	55.39	13,661
19 Feb 2024	54.99	55.23	54.65	54.99	54.51	11,919
16 Feb 2024	55.24	55.39	54.88	55.17	54.69	4,114
15 Feb 2024	55.30	55.33	55.06	55.17	54.69	6,926
14 Feb 2024	55.39	55.64	55.12	55.41	54.93	15,417
13 Feb 2024	55.29	56.63	54.51	55.05	54.57	35,491
12 Feb 2024	55.17	55.49	54.87	55.05	54.57	13,568
09 Feb 2024	55.50	55.68	54.75	55.00	54.52	19,273
08 Feb 2024	55.59	55.86	55.42	55.42	54.94	6,724
07 Feb 2024	55.77	55.88	55.67	55.77	55.29	4,981
06 Feb 2024	55.75	55.95	55.57	55.79	55.31	5,700
05 Feb 2024	56.09	56.34	55.80	55.95	55.46	7,008
02 Feb 2024	55.90	56.34	55.73	56.02	55.53	17,994
01 Feb 2024	55.30	55.84	54.92	55.84	55.35	11,693
31 Jan 2024	55.26	55.63	55.18	55.36	54.88	26,715
30 Jan 2024	55.16	55.23	54.80	55.02	54.54	8,715
29 Jan 2024	54.74	55.11	54.66	54.99	54.51	8,438
26 Jan 2024	54.70	54.75	54.45	54.64	54.17	5,116
25 Jan 2024	54.22	54.40	54.05	54.20	53.73	7,096
24 Jan 2024	55.19	55.19	54.50	54.67	54.19	18,150
23 Jan 2024	54.71	55.14	54.70	55.04	54.56	5,617
22 Jan 2024	54.98	55.13	54.77	54.88	54.40	6,113
19 Jan 2024	55.27	55.40	54.85	54.98	54.50	6,646
18 Jan 2024	54.97	55.38	54.80	55.04	54.56	10,856
17 Jan 2024	55.08	55.44	54.89	55.44	54.96	6,797
16 Jan 2024	55.19	55.50	55.14	55.31	54.83	14,956
15 Jan 2024	55.27	55.27	54.77	54.85	54.37	13,048
12 Jan 2024	54.49	54.88	54.43	54.87	54.39	10,103
11 Jan 2024	54.89	54.99	54.57	54.64	54.17	20,398
10 Jan 2024	54.94	55.25	54.71	54.82	54.34	17,201
09 Jan 2024	54.74	55.00	54.52	54.99	54.51	11,556
08 Jan 2024	54.41	54.68	54.25	54.44	53.97	9,562
05 Jan 2024	54.63	54.81	54.40	54.40	53.93	4,737
04 Jan 2024	54.86	54.95	54.59	54.94	54.46	12,390
03 Jan 2024	54.42	55.14	54.40	54.98	54.50	24,668
02 Jan 2024	53.70	54.58	53.39	54.30	53.83	31,138
29 Dec 2023	53.05	53.25	53.04	53.15	52.69	5,180
28 Dec 2023	52.80	53.06	52.72	53.00	52.54	8,890
27 Dec 2023	53.11	53.15	52.60	52.74	52.28	10,857
22 Dec 2023	52.69	53.06	52.47	52.98	52.52	5,372
21 Dec 2023	52.85	52.90	52.57	52.72	52.26	14,732
20 Dec 2023	53.65	53.79	53.07	53.16	52.70	7,695
19 Dec 2023	54.07	54.21	53.60	53.75	53.28	14,679
18 Dec 2023	53.50	54.38	53.49	54.38	53.91	18,213
15 Dec 2023	53.94	54.36	53.76	54.09	53.62	15,044
14 Dec 2023	55.06	55.12	54.14	54.16	53.69	34,175
13 Dec 2023	55.01	55.26	54.90	55.23	54.75	12,800
12 Dec 2023	54.84	55.10	54.53	54.80	54.32	6,739
11 Dec 2023	54.55	54.86	54.32	54.77	54.29	7,020
08 Dec 2023	54.43	54.75	54.26	54.48	54.01	10,699
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,430.25+223.12(+1.23%)

CRUDE OIL79.09+0.14(+0.18%)

GOLD FUTURES2,310.50+0.90(+0.04%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,794.66+2,052.46(+4.49%)

Best UK mortgage deals of the week

The Coca-Cola Company (CCC3.DE)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,430.25
+223.12(+1.23%)

CRUDE OIL
79.09
+0.14(+0.18%)

GOLD FUTURES
2,310.50
+0.90(+0.04%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,794.66
+2,052.46(+4.49%)