UK Markets closed

The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
56.88+0.05 (+0.09%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202256.8357.3856.5756.8856.8827,490
19 May 202258.4558.5756.7056.8356.8330,028
18 May 202262.4762.6359.7259.9159.9111,701
17 May 202263.3463.4461.7562.1262.1218,669
16 May 202263.0063.5262.8863.5163.519,490
13 May 202261.0661.0661.0661.0661.06-
12 May 202260.8661.8060.8661.0661.0612,662
11 May 202260.8261.7260.6061.6461.6418,817
10 May 202261.4961.8661.2361.3361.3313,176
09 May 202261.4061.5460.6761.2561.2522,104
06 May 202261.4561.4561.4561.4561.45-
05 May 202261.3861.5461.0061.4561.458,120
04 May 202260.2060.3359.7960.3360.3333,962
03 May 202260.3360.6259.5260.3960.3922,896
02 May 202261.6962.0060.4360.5360.5313,136
29 Apr 202262.7762.8061.6961.9761.979,803
28 Apr 202262.6962.9961.2962.3962.3947,450
27 Apr 202261.7561.7561.7561.7561.75-
26 Apr 202261.7462.0961.3661.7561.7516,146
25 Apr 202260.4962.5359.7660.8360.8342,439
22 Apr 202261.3461.4360.8560.9560.956,306
21 Apr 202260.6660.6660.6660.6660.66-
20 Apr 202260.1460.7959.9460.6660.668,149
19 Apr 202260.0360.1159.4160.1160.1121,391
14 Apr 202259.4960.7259.2160.7260.729,906
13 Apr 202259.8259.9559.4059.4959.499,455
12 Apr 202258.7959.5058.3259.4959.499,801
11 Apr 202258.5159.0158.2958.8158.8119,407
08 Apr 202258.3758.7958.2558.6958.6915,999
07 Apr 202257.6158.0057.6157.9857.987,863
06 Apr 202257.2857.9656.9257.9657.969,053
05 Apr 202257.0757.7656.7957.7657.7612,794
04 Apr 202257.1257.2156.2556.7056.7012,644
01 Apr 202256.9156.9156.1656.3356.3317,058
31 Mar 202255.7956.3555.6556.0656.066,047
30 Mar 202255.7556.1255.2855.5355.538,857
29 Mar 202256.2956.4755.7555.8855.888,618
28 Mar 202255.9656.2555.8155.9455.9412,668
25 Mar 202255.3955.9155.1755.6755.679,084
24 Mar 202255.2955.3354.9255.0755.078,967
23 Mar 202255.0155.5454.5654.6354.639,493
22 Mar 202255.3055.3654.5054.9054.9014,226
21 Mar 202254.3655.2154.2554.6754.6711,760
18 Mar 202254.2054.6154.0154.1854.187,216
17 Mar 202253.7853.9953.6053.9953.9918,181
16 Mar 202254.5654.8853.7953.9253.9230,503
15 Mar 202253.0654.5052.8954.3954.3920,786
14 Mar 202253.2953.7852.7253.5053.5028,661
11 Mar 202252.7653.7252.2953.5253.5219,991
10 Mar 202253.4453.5052.3152.3152.3140,254
09 Mar 202254.2954.4951.8853.5153.5122,166
08 Mar 202255.6656.4354.3454.5954.5942,501
07 Mar 202256.7857.1656.0556.3356.3370,343
04 Mar 202256.6757.0256.0356.7856.7823,660
03 Mar 202256.1856.7556.0156.4956.49115,278
02 Mar 202255.7356.7155.6556.4756.4710,399
01 Mar 202255.8456.1855.3355.8155.8119,433
28 Feb 202255.5155.9054.8855.3255.3218,516
25 Feb 202253.8955.3353.3855.3255.3212,844
24 Feb 202253.3054.3953.2653.4353.4376,035
23 Feb 202255.1955.3954.3954.4054.4018,173
22 Feb 202253.5155.2153.5155.0255.0257,582
21 Feb 202255.1155.3054.6954.8254.8216,160
18 Feb 202254.6155.1754.3455.0955.0927,291
17 Feb 202253.6053.7053.2153.5553.5510,063
16 Feb 202253.5453.7653.3653.4053.4010,157
15 Feb 202253.7954.4353.6054.0154.0115,002
14 Feb 202253.1953.4352.4952.7352.7336,411
11 Feb 202254.1654.2053.3253.4553.4510,910
10 Feb 202253.4154.8252.3054.0554.0562,882
09 Feb 202254.5454.6053.5653.6653.6618,410
08 Feb 202254.0954.5653.9454.3954.3924,257
07 Feb 202253.3953.6353.2053.5653.5613,615
04 Feb 202253.9954.0053.0253.5453.5415,546
03 Feb 202253.9154.2553.4453.9753.9717,046
02 Feb 202253.7654.1353.4053.9453.9412,630
01 Feb 202254.2454.3453.4953.5953.5914,079
31 Jan 202254.5454.5553.7954.1054.1010,343
28 Jan 202253.7953.7952.9853.6953.6912,987
27 Jan 202252.8354.6252.7454.4154.4117,462
26 Jan 202252.9653.5052.7253.2753.2717,137
25 Jan 202252.7152.9852.1852.5552.5519,834
24 Jan 202253.4853.6052.3852.3852.3840,139
21 Jan 202253.5154.0053.3153.6453.6410,313
20 Jan 202253.9454.1053.6554.0954.098,233
19 Jan 202253.2953.8253.2553.6953.6915,342
18 Jan 202253.7853.8953.2753.8153.8113,904
17 Jan 202253.8554.0053.6754.0054.007,561
14 Jan 202253.2953.3252.7553.2753.278,836
13 Jan 202252.8553.2452.7052.9352.936,825
12 Jan 202253.2753.3052.7552.7952.7911,025
11 Jan 202253.4953.5452.6852.7552.7514,182
10 Jan 202253.5053.8253.1553.3653.3612,633
07 Jan 202253.6653.6653.0753.3053.3015,135
06 Jan 202253.6854.0053.5153.7253.7219,706
05 Jan 202253.3253.9153.0353.8553.8520,473
04 Jan 202252.5853.5152.4453.4053.4028,639
03 Jan 202252.4752.4851.7251.9051.9034,192
30 Dec 202152.2652.3251.9652.1552.154,257
29 Dec 202152.1952.2851.7251.8551.858,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...