The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

47.03-0.17 (-0.35%)

At close: 5:35PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	47.15	47.31	47.03	47.03	47.03	7,440
14 Oct 2021	46.97	47.22	46.76	47.19	47.19	8,845
13 Oct 2021	46.90	47.02	46.53	46.60	46.60	8,993
12 Oct 2021	46.74	47.46	46.60	47.35	47.35	8,942
11 Oct 2021	46.72	46.94	46.60	46.87	46.87	13,698
08 Oct 2021	46.76	46.80	46.47	46.66	46.66	22,371
07 Oct 2021	46.31	46.90	46.31	46.76	46.76	11,192
06 Oct 2021	45.75	45.92	45.55	45.74	45.74	12,612
05 Oct 2021	45.69	46.05	45.57	45.85	45.85	16,450
04 Oct 2021	45.74	45.87	45.15	45.15	45.15	18,248
01 Oct 2021	45.49	45.75	45.03	45.52	45.52	18,392
30 Sept 2021	45.92	45.97	45.63	45.63	45.63	6,404
29 Sept 2021	45.29	45.69	45.20	45.69	45.69	14,636
28 Sept 2021	45.92	45.99	45.17	45.19	45.19	23,089
27 Sept 2021	46.22	46.32	45.94	46.18	46.18	24,726
24 Sept 2021	46.01	46.24	46.01	46.09	46.09	11,707
23 Sept 2021	46.26	46.53	46.20	46.28	46.28	10,511
22 Sept 2021	46.16	46.58	46.11	46.37	46.37	8,266
21 Sept 2021	46.22	46.66	46.21	46.33	46.33	9,520
20 Sept 2021	46.28	46.35	45.88	46.20	46.20	44,240
17 Sept 2021	47.20	47.20	46.72	46.73	46.73	7,688
16 Sept 2021	47.26	47.58	46.60	46.74	46.74	5,675
15 Sept 2021	47.33	47.35	46.95	47.11	47.11	11,270
14 Sept 2021	47.22	47.34	46.99	47.15	47.15	11,132
14 Sept 2021	0.42 Dividend
13 Sept 2021	47.44	47.71	47.24	47.45	47.03	8,286
10 Sept 2021	47.50	47.50	46.92	47.08	46.66	9,335
09 Sept 2021	47.76	47.76	47.35	47.35	46.94	10,030
08 Sept 2021	46.90	47.65	46.82	47.53	47.10	23,249
07 Sept 2021	48.03	48.03	46.88	46.91	46.49	20,787
06 Sept 2021	47.99	48.20	47.64	48.03	47.60	3,205
03 Sept 2021	47.85	47.93	47.33	47.63	47.21	5,938
02 Sept 2021	48.01	48.08	47.56	47.56	47.13	5,161
01 Sept 2021	47.88	48.06	47.50	47.74	47.32	15,589
31 Aug 2021	47.67	47.81	47.46	47.74	47.32	6,152
30 Aug 2021	47.72	47.72	47.21	47.47	47.05	10,399
27 Aug 2021	47.46	47.50	47.15	47.23	46.81	6,921
26 Aug 2021	47.79	47.83	47.26	47.38	46.97	8,090
25 Aug 2021	47.90	47.90	47.52	47.63	47.20	15,257
24 Aug 2021	48.30	48.30	47.69	47.78	47.36	9,423
23 Aug 2021	48.75	48.75	48.07	48.24	47.81	14,289
20 Aug 2021	48.72	48.81	48.35	48.65	48.22	7,699
19 Aug 2021	48.17	48.60	47.84	48.53	48.10	14,651
18 Aug 2021	48.90	49.01	48.42	48.56	48.13	15,546
17 Aug 2021	48.61	49.04	48.56	48.97	48.54	8,952
16 Aug 2021	48.58	48.71	48.42	48.60	48.16	10,572
13 Aug 2021	48.60	48.60	48.29	48.40	47.97	5,732
12 Aug 2021	48.22	48.55	48.22	48.39	47.96	12,406
11 Aug 2021	48.49	48.69	48.33	48.61	48.18	13,193
10 Aug 2021	48.29	48.75	48.15	48.63	48.20	12,157
09 Aug 2021	48.17	48.34	48.03	48.10	47.67	12,392
06 Aug 2021	47.62	48.20	47.62	48.06	47.63	9,171
05 Aug 2021	47.54	47.79	47.42	47.64	47.22	5,153
04 Aug 2021	48.00	48.00	47.40	47.43	47.01	11,946
03 Aug 2021	48.12	48.13	47.83	47.95	47.53	6,921
02 Aug 2021	48.36	48.40	47.89	48.08	47.65	13,569
30 Jul 2021	47.90	48.16	47.70	48.16	47.73	18,437
29 Jul 2021	48.10	48.15	47.86	47.99	47.57	8,529
28 Jul 2021	48.35	48.63	48.03	48.11	47.68	16,562
27 Jul 2021	48.40	48.64	48.17	48.54	48.11	9,659
26 Jul 2021	48.42	48.42	47.90	48.22	47.79	11,727
23 Jul 2021	48.15	48.44	47.94	48.44	48.01	18,851
22 Jul 2021	48.15	48.18	47.47	48.06	47.63	19,281
21 Jul 2021	47.80	48.95	47.60	48.18	47.75	42,277
20 Jul 2021	47.49	47.85	47.31	47.52	47.10	9,477
19 Jul 2021	47.60	47.71	46.90	46.94	46.52	23,561
16 Jul 2021	47.65	48.00	47.65	47.83	47.41	14,109
15 Jul 2021	47.63	47.69	47.24	47.49	47.07	19,904
14 Jul 2021	46.69	47.15	46.48	47.08	46.66	17,904
13 Jul 2021	45.81	46.74	45.81	46.74	46.33	56,743
12 Jul 2021	45.90	46.00	45.74	45.83	45.43	15,026
09 Jul 2021	45.69	45.93	45.67	45.91	45.50	19,179
08 Jul 2021	45.99	45.99	45.31	45.56	45.15	25,462
07 Jul 2021	45.65	46.09	45.42	46.04	45.63	14,063
06 Jul 2021	46.13	46.13	45.33	45.42	45.01	29,202
05 Jul 2021	45.90	46.00	45.60	45.90	45.49	10,052
02 Jul 2021	45.65	45.96	45.53	45.83	45.43	12,155
01 Jul 2021	45.85	45.92	45.59	45.65	45.25	14,342
30 Jun 2021	45.24	45.49	45.21	45.43	45.03	12,104
29 Jun 2021	45.40	45.76	45.40	45.40	45.00	13,436
28 Jun 2021	45.65	45.72	45.30	45.36	44.96	11,858
25 Jun 2021	45.69	45.70	45.15	45.38	44.98	17,458
24 Jun 2021	45.55	45.65	45.25	45.35	44.95	13,793
23 Jun 2021	45.93	45.93	45.39	45.51	45.10	16,232
22 Jun 2021	45.83	46.08	45.60	45.99	45.58	8,593
21 Jun 2021	45.33	45.67	45.20	45.47	45.07	13,813
18 Jun 2021	46.21	46.28	45.60	45.74	45.34	15,479
17 Jun 2021	45.63	46.26	45.54	46.26	45.86	13,369
16 Jun 2021	45.57	45.81	45.40	45.43	45.03	13,312
15 Jun 2021	45.90	46.04	45.62	45.62	45.22	19,523
14 Jun 2021	46.22	46.22	45.53	45.63	45.23	11,846
14 Jun 2021	0.42 Dividend
11 Jun 2021	45.99	46.26	45.83	46.23	45.40	24,355
10 Jun 2021	45.60	46.10	45.47	46.07	45.25	37,463
09 Jun 2021	45.87	45.87	45.56	45.71	44.89	7,636
08 Jun 2021	45.99	46.14	45.65	45.67	44.86	12,193
07 Jun 2021	46.38	46.43	45.89	45.89	45.07	13,148
04 Jun 2021	45.99	46.40	45.83	46.32	45.49	13,384
03 Jun 2021	45.63	45.79	45.28	45.79	44.98	10,337
02 Jun 2021	45.50	45.52	45.21	45.42	44.61	6,645
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.5418%)

BTC-GBP43,356.90-1,177.85(-2.64%)

The Coca-Cola Company (CCC3.DE)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.5418%)

BTC-GBP
43,356.90
-1,177.85(-2.64%)