UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202148.3648.4047.8948.0848.0813,569
30 Jul 202147.9048.1647.7048.1648.1618,437
29 Jul 202148.1048.1547.8647.9947.998,529
28 Jul 202148.3548.6348.0348.1148.1116,562
27 Jul 202148.4048.6448.1748.5448.549,659
26 Jul 202148.4248.4247.9048.2248.2211,727
23 Jul 202148.1548.4447.9448.4448.4418,851
22 Jul 202148.1548.1847.4748.0648.0619,281
21 Jul 202147.8048.9547.6048.1848.1842,277
20 Jul 202147.4947.8547.3147.5247.529,477
19 Jul 202147.6047.7146.9046.9446.9423,561
16 Jul 202147.6548.0047.6547.8347.8314,109
15 Jul 202147.6347.6947.2447.4947.4919,904
14 Jul 202146.6947.1546.4847.0847.0817,904
13 Jul 202145.8146.7445.8146.7446.7456,743
12 Jul 202145.9046.0045.7445.8345.8315,026
09 Jul 202145.6945.9345.6745.9145.9119,179
08 Jul 202145.9945.9945.3145.5645.5625,462
07 Jul 202145.6546.0945.4246.0446.0414,063
06 Jul 202146.1346.1345.3345.4245.4229,202
05 Jul 202145.9046.0045.6045.9045.9010,052
02 Jul 202145.6545.9645.5345.8345.8312,155
01 Jul 202145.8545.9245.5945.6545.6514,342
30 Jun 202145.2445.4945.2145.4345.4312,104
29 Jun 202145.4045.7645.4045.4045.4013,436
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202145.3345.6745.2045.4745.4713,813
18 Jun 202146.2146.2845.6045.7445.7415,479
17 Jun 202145.6346.2645.5446.2646.2613,369
16 Jun 202145.5745.8145.4045.4345.4313,312
15 Jun 202145.9046.0445.6245.6245.6219,523
14 Jun 202146.2246.2245.5345.6345.6311,846
14 Jun 20210.42 Dividend
11 Jun 202145.9946.2645.8346.2345.8124,355
10 Jun 202145.6046.1045.4746.0745.6537,463
09 Jun 202145.8745.8745.5645.7145.297,636
08 Jun 202145.9946.1445.6545.6745.2612,193
07 Jun 202146.3846.4345.8945.8945.4713,148
04 Jun 202145.9946.4045.8346.3245.9013,384
03 Jun 202145.6345.7945.2845.7945.3810,337
02 Jun 202145.5045.5245.2145.4245.016,645
01 Jun 202145.4945.5045.1745.1744.7523,153
31 May 202145.4245.6245.1745.5045.0910,324
28 May 202145.4245.7545.3545.3544.9424,587
27 May 202145.1545.4244.9345.2144.7911,501
26 May 202144.8845.0644.6745.0344.6212,850
25 May 202144.9944.9944.3544.6344.2212,470
21 May 202144.8545.1044.6044.7844.3716,937
20 May 202144.4044.7644.3044.7644.3514,064
19 May 202144.4444.5243.9244.0643.6625,967
18 May 202145.1045.1044.3344.5644.1626,204
17 May 202145.1745.2644.9244.9944.5818,314
14 May 202145.2945.3145.0445.2744.8616,725
13 May 202144.9245.2444.4445.1844.7725,630
12 May 202144.9045.0044.6044.9244.5131,595
11 May 202145.0145.2844.6544.7844.3816,604
10 May 202144.9945.5944.8245.4445.0217,602
07 May 202145.2445.3744.7644.9044.4937,281
06 May 202145.0845.1744.8145.1744.7513,314
05 May 202145.1745.3544.7444.8644.4544,736
04 May 202145.2245.4445.1245.1844.7717,124
03 May 202145.1545.3344.8745.3344.9130,730
30 Apr 202144.5444.9644.5344.7244.3119,488
29 Apr 202144.4444.6944.0144.5344.1319,179
28 Apr 202144.5444.7444.2844.3643.9616,887
27 Apr 202144.5844.6044.2044.2843.8711,847
26 Apr 202145.4045.4044.4444.5644.1524,869
23 Apr 202145.3045.4144.9445.1744.759,953
22 Apr 202145.4045.6345.1345.6045.1915,335
21 Apr 202145.0245.5344.9845.3544.9321,081
20 Apr 202144.9445.3144.6345.2844.8626,621
19 Apr 202144.9945.2544.3745.0844.6752,257
16 Apr 202144.7444.8544.5644.6744.2715,195
15 Apr 202144.4244.8344.3344.8344.4223,256
14 Apr 202144.3844.5343.9844.3843.9817,452
13 Apr 202144.7244.9744.2644.6244.2125,888
12 Apr 202144.8244.9544.5944.7444.3437,667
09 Apr 202144.7544.8744.4644.5244.1217,684
08 Apr 202145.0045.0344.6044.7444.3313,961
07 Apr 202144.9445.0044.6944.8644.4517,745
06 Apr 202145.1345.1744.5345.0944.6848,132
01 Apr 202145.0845.1744.6544.8344.4227,865
31 Mar 202145.2545.3744.9244.9444.5417,621
30 Mar 202145.8045.9245.1345.2144.8041,083
29 Mar 202144.8445.4144.5845.3444.9327,309
26 Mar 202144.1944.3543.9544.3543.9532,807
25 Mar 202143.7443.9043.3743.7143.3116,796
24 Mar 202143.2043.8343.2043.7643.36214,328
23 Mar 202142.8643.4642.6043.3742.9822,080
22 Mar 202142.6542.8342.2142.6342.2429,858
19 Mar 202142.5342.6742.4042.4042.0137,385
18 Mar 202142.9742.9742.4342.6342.2524,893
17 Mar 202143.1543.2542.9743.0842.6921,167
16 Mar 202142.8243.2242.6942.9842.5922,654
15 Mar 202142.5642.7542.2942.6642.2726,037
12 Mar 202142.4842.6042.0642.1041.7132,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...