UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202147.1547.3147.0347.0347.037,440
14 Oct 202146.9747.2246.7647.1947.198,845
13 Oct 202146.9047.0246.5346.6046.608,993
12 Oct 202146.7447.4646.6047.3547.358,942
11 Oct 202146.7246.9446.6046.8746.8713,698
08 Oct 202146.7646.8046.4746.6646.6622,371
07 Oct 202146.3146.9046.3146.7646.7611,192
06 Oct 202145.7545.9245.5545.7445.7412,612
05 Oct 202145.6946.0545.5745.8545.8516,450
04 Oct 202145.7445.8745.1545.1545.1518,248
01 Oct 202145.4945.7545.0345.5245.5218,392
30 Sept 202145.9245.9745.6345.6345.636,404
29 Sept 202145.2945.6945.2045.6945.6914,636
28 Sept 202145.9245.9945.1745.1945.1923,089
27 Sept 202146.2246.3245.9446.1846.1824,726
24 Sept 202146.0146.2446.0146.0946.0911,707
23 Sept 202146.2646.5346.2046.2846.2810,511
22 Sept 202146.1646.5846.1146.3746.378,266
21 Sept 202146.2246.6646.2146.3346.339,520
20 Sept 202146.2846.3545.8846.2046.2044,240
17 Sept 202147.2047.2046.7246.7346.737,688
16 Sept 202147.2647.5846.6046.7446.745,675
15 Sept 202147.3347.3546.9547.1147.1111,270
14 Sept 202147.2247.3446.9947.1547.1511,132
14 Sept 20210.42 Dividend
13 Sept 202147.4447.7147.2447.4547.038,286
10 Sept 202147.5047.5046.9247.0846.669,335
09 Sept 202147.7647.7647.3547.3546.9410,030
08 Sept 202146.9047.6546.8247.5347.1023,249
07 Sept 202148.0348.0346.8846.9146.4920,787
06 Sept 202147.9948.2047.6448.0347.603,205
03 Sept 202147.8547.9347.3347.6347.215,938
02 Sept 202148.0148.0847.5647.5647.135,161
01 Sept 202147.8848.0647.5047.7447.3215,589
31 Aug 202147.6747.8147.4647.7447.326,152
30 Aug 202147.7247.7247.2147.4747.0510,399
27 Aug 202147.4647.5047.1547.2346.816,921
26 Aug 202147.7947.8347.2647.3846.978,090
25 Aug 202147.9047.9047.5247.6347.2015,257
24 Aug 202148.3048.3047.6947.7847.369,423
23 Aug 202148.7548.7548.0748.2447.8114,289
20 Aug 202148.7248.8148.3548.6548.227,699
19 Aug 202148.1748.6047.8448.5348.1014,651
18 Aug 202148.9049.0148.4248.5648.1315,546
17 Aug 202148.6149.0448.5648.9748.548,952
16 Aug 202148.5848.7148.4248.6048.1610,572
13 Aug 202148.6048.6048.2948.4047.975,732
12 Aug 202148.2248.5548.2248.3947.9612,406
11 Aug 202148.4948.6948.3348.6148.1813,193
10 Aug 202148.2948.7548.1548.6348.2012,157
09 Aug 202148.1748.3448.0348.1047.6712,392
06 Aug 202147.6248.2047.6248.0647.639,171
05 Aug 202147.5447.7947.4247.6447.225,153
04 Aug 202148.0048.0047.4047.4347.0111,946
03 Aug 202148.1248.1347.8347.9547.536,921
02 Aug 202148.3648.4047.8948.0847.6513,569
30 Jul 202147.9048.1647.7048.1647.7318,437
29 Jul 202148.1048.1547.8647.9947.578,529
28 Jul 202148.3548.6348.0348.1147.6816,562
27 Jul 202148.4048.6448.1748.5448.119,659
26 Jul 202148.4248.4247.9048.2247.7911,727
23 Jul 202148.1548.4447.9448.4448.0118,851
22 Jul 202148.1548.1847.4748.0647.6319,281
21 Jul 202147.8048.9547.6048.1847.7542,277
20 Jul 202147.4947.8547.3147.5247.109,477
19 Jul 202147.6047.7146.9046.9446.5223,561
16 Jul 202147.6548.0047.6547.8347.4114,109
15 Jul 202147.6347.6947.2447.4947.0719,904
14 Jul 202146.6947.1546.4847.0846.6617,904
13 Jul 202145.8146.7445.8146.7446.3356,743
12 Jul 202145.9046.0045.7445.8345.4315,026
09 Jul 202145.6945.9345.6745.9145.5019,179
08 Jul 202145.9945.9945.3145.5645.1525,462
07 Jul 202145.6546.0945.4246.0445.6314,063
06 Jul 202146.1346.1345.3345.4245.0129,202
05 Jul 202145.9046.0045.6045.9045.4910,052
02 Jul 202145.6545.9645.5345.8345.4312,155
01 Jul 202145.8545.9245.5945.6545.2514,342
30 Jun 202145.2445.4945.2145.4345.0312,104
29 Jun 202145.4045.7645.4045.4045.0013,436
28 Jun 202145.6545.7245.3045.3644.9611,858
25 Jun 202145.6945.7045.1545.3844.9817,458
24 Jun 202145.5545.6545.2545.3544.9513,793
23 Jun 202145.9345.9345.3945.5145.1016,232
22 Jun 202145.8346.0845.6045.9945.588,593
21 Jun 202145.3345.6745.2045.4745.0713,813
18 Jun 202146.2146.2845.6045.7445.3415,479
17 Jun 202145.6346.2645.5446.2645.8613,369
16 Jun 202145.5745.8145.4045.4345.0313,312
15 Jun 202145.9046.0445.6245.6245.2219,523
14 Jun 202146.2246.2245.5345.6345.2311,846
14 Jun 20210.42 Dividend
11 Jun 202145.9946.2645.8346.2345.4024,355
10 Jun 202145.6046.1045.4746.0745.2537,463
09 Jun 202145.8745.8745.5645.7144.897,636
08 Jun 202145.9946.1445.6545.6744.8612,193
07 Jun 202146.3846.4345.8945.8945.0713,148
04 Jun 202145.9946.4045.8346.3245.4913,384
03 Jun 202145.6345.7945.2845.7944.9810,337
02 Jun 202145.5045.5245.2145.4244.616,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...