European and US markets higher as investor sentiment improves

US stocks ticked upward at the opening bell as earning seasons marches on

The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

48.08-0.08 (-0.18%)

At close: 5:35PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Aug 2021	48.36	48.40	47.89	48.08	48.08	13,569
30 Jul 2021	47.90	48.16	47.70	48.16	48.16	18,437
29 Jul 2021	48.10	48.15	47.86	47.99	47.99	8,529
28 Jul 2021	48.35	48.63	48.03	48.11	48.11	16,562
27 Jul 2021	48.40	48.64	48.17	48.54	48.54	9,659
26 Jul 2021	48.42	48.42	47.90	48.22	48.22	11,727
23 Jul 2021	48.15	48.44	47.94	48.44	48.44	18,851
22 Jul 2021	48.15	48.18	47.47	48.06	48.06	19,281
21 Jul 2021	47.80	48.95	47.60	48.18	48.18	42,277
20 Jul 2021	47.49	47.85	47.31	47.52	47.52	9,477
19 Jul 2021	47.60	47.71	46.90	46.94	46.94	23,561
16 Jul 2021	47.65	48.00	47.65	47.83	47.83	14,109
15 Jul 2021	47.63	47.69	47.24	47.49	47.49	19,904
14 Jul 2021	46.69	47.15	46.48	47.08	47.08	17,904
13 Jul 2021	45.81	46.74	45.81	46.74	46.74	56,743
12 Jul 2021	45.90	46.00	45.74	45.83	45.83	15,026
09 Jul 2021	45.69	45.93	45.67	45.91	45.91	19,179
08 Jul 2021	45.99	45.99	45.31	45.56	45.56	25,462
07 Jul 2021	45.65	46.09	45.42	46.04	46.04	14,063
06 Jul 2021	46.13	46.13	45.33	45.42	45.42	29,202
05 Jul 2021	45.90	46.00	45.60	45.90	45.90	10,052
02 Jul 2021	45.65	45.96	45.53	45.83	45.83	12,155
01 Jul 2021	45.85	45.92	45.59	45.65	45.65	14,342
30 Jun 2021	45.24	45.49	45.21	45.43	45.43	12,104
29 Jun 2021	45.40	45.76	45.40	45.40	45.40	13,436
28 Jun 2021	-	-	-	-	-	-
25 Jun 2021	-	-	-	-	-	-
24 Jun 2021	-	-	-	-	-	-
23 Jun 2021	-	-	-	-	-	-
22 Jun 2021	-	-	-	-	-	-
21 Jun 2021	45.33	45.67	45.20	45.47	45.47	13,813
18 Jun 2021	46.21	46.28	45.60	45.74	45.74	15,479
17 Jun 2021	45.63	46.26	45.54	46.26	46.26	13,369
16 Jun 2021	45.57	45.81	45.40	45.43	45.43	13,312
15 Jun 2021	45.90	46.04	45.62	45.62	45.62	19,523
14 Jun 2021	46.22	46.22	45.53	45.63	45.63	11,846
14 Jun 2021	0.42 Dividend
11 Jun 2021	45.99	46.26	45.83	46.23	45.81	24,355
10 Jun 2021	45.60	46.10	45.47	46.07	45.65	37,463
09 Jun 2021	45.87	45.87	45.56	45.71	45.29	7,636
08 Jun 2021	45.99	46.14	45.65	45.67	45.26	12,193
07 Jun 2021	46.38	46.43	45.89	45.89	45.47	13,148
04 Jun 2021	45.99	46.40	45.83	46.32	45.90	13,384
03 Jun 2021	45.63	45.79	45.28	45.79	45.38	10,337
02 Jun 2021	45.50	45.52	45.21	45.42	45.01	6,645
01 Jun 2021	45.49	45.50	45.17	45.17	44.75	23,153
31 May 2021	45.42	45.62	45.17	45.50	45.09	10,324
28 May 2021	45.42	45.75	45.35	45.35	44.94	24,587
27 May 2021	45.15	45.42	44.93	45.21	44.79	11,501
26 May 2021	44.88	45.06	44.67	45.03	44.62	12,850
25 May 2021	44.99	44.99	44.35	44.63	44.22	12,470
21 May 2021	44.85	45.10	44.60	44.78	44.37	16,937
20 May 2021	44.40	44.76	44.30	44.76	44.35	14,064
19 May 2021	44.44	44.52	43.92	44.06	43.66	25,967
18 May 2021	45.10	45.10	44.33	44.56	44.16	26,204
17 May 2021	45.17	45.26	44.92	44.99	44.58	18,314
14 May 2021	45.29	45.31	45.04	45.27	44.86	16,725
13 May 2021	44.92	45.24	44.44	45.18	44.77	25,630
12 May 2021	44.90	45.00	44.60	44.92	44.51	31,595
11 May 2021	45.01	45.28	44.65	44.78	44.38	16,604
10 May 2021	44.99	45.59	44.82	45.44	45.02	17,602
07 May 2021	45.24	45.37	44.76	44.90	44.49	37,281
06 May 2021	45.08	45.17	44.81	45.17	44.75	13,314
05 May 2021	45.17	45.35	44.74	44.86	44.45	44,736
04 May 2021	45.22	45.44	45.12	45.18	44.77	17,124
03 May 2021	45.15	45.33	44.87	45.33	44.91	30,730
30 Apr 2021	44.54	44.96	44.53	44.72	44.31	19,488
29 Apr 2021	44.44	44.69	44.01	44.53	44.13	19,179
28 Apr 2021	44.54	44.74	44.28	44.36	43.96	16,887
27 Apr 2021	44.58	44.60	44.20	44.28	43.87	11,847
26 Apr 2021	45.40	45.40	44.44	44.56	44.15	24,869
23 Apr 2021	45.30	45.41	44.94	45.17	44.75	9,953
22 Apr 2021	45.40	45.63	45.13	45.60	45.19	15,335
21 Apr 2021	45.02	45.53	44.98	45.35	44.93	21,081
20 Apr 2021	44.94	45.31	44.63	45.28	44.86	26,621
19 Apr 2021	44.99	45.25	44.37	45.08	44.67	52,257
16 Apr 2021	44.74	44.85	44.56	44.67	44.27	15,195
15 Apr 2021	44.42	44.83	44.33	44.83	44.42	23,256
14 Apr 2021	44.38	44.53	43.98	44.38	43.98	17,452
13 Apr 2021	44.72	44.97	44.26	44.62	44.21	25,888
12 Apr 2021	44.82	44.95	44.59	44.74	44.34	37,667
09 Apr 2021	44.75	44.87	44.46	44.52	44.12	17,684
08 Apr 2021	45.00	45.03	44.60	44.74	44.33	13,961
07 Apr 2021	44.94	45.00	44.69	44.86	44.45	17,745
06 Apr 2021	45.13	45.17	44.53	45.09	44.68	48,132
01 Apr 2021	45.08	45.17	44.65	44.83	44.42	27,865
31 Mar 2021	45.25	45.37	44.92	44.94	44.54	17,621
30 Mar 2021	45.80	45.92	45.13	45.21	44.80	41,083
29 Mar 2021	44.84	45.41	44.58	45.34	44.93	27,309
26 Mar 2021	44.19	44.35	43.95	44.35	43.95	32,807
25 Mar 2021	43.74	43.90	43.37	43.71	43.31	16,796
24 Mar 2021	43.20	43.83	43.20	43.76	43.36	214,328
23 Mar 2021	42.86	43.46	42.60	43.37	42.98	22,080
22 Mar 2021	42.65	42.83	42.21	42.63	42.24	29,858
19 Mar 2021	42.53	42.67	42.40	42.40	42.01	37,385
18 Mar 2021	42.97	42.97	42.43	42.63	42.25	24,893
17 Mar 2021	43.15	43.25	42.97	43.08	42.69	21,167
16 Mar 2021	42.82	43.22	42.69	42.98	42.59	22,654
15 Mar 2021	42.56	42.75	42.29	42.66	42.27	26,037
12 Mar 2021	42.48	42.60	42.06	42.10	41.71	32,540
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22527,781.02+497.43(+1.82%)

HANG SENG26,235.80+274.77(+1.06%)

CRUDE OIL71.42-2.53(-3.42%)

GOLD FUTURES1,817.30+0.10(+0.01%)

DOW34,838.16-97.31(-0.28%)

BTC-GBP28,022.17-1,967.42(-6.56%)

European and US markets higher as investor sentiment improves

The Coca-Cola Company (CCC3.DE)

NIKKEI 225
27,781.02
+497.43(+1.82%)

HANG SENG
26,235.80
+274.77(+1.06%)

CRUDE OIL
71.42
-2.53(-3.42%)

GOLD FUTURES
1,817.30
+0.10(+0.01%)

DOW
34,838.16
-97.31(-0.28%)

BTC-GBP
28,022.17
-1,967.42(-6.56%)