UK Markets close in 5 hrs 59 mins

The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
44.88+0.10 (+0.22%)
As of 11:08AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
12 May 202144.9044.9044.6344.8844.887,404
11 May 202145.0145.2844.6544.7844.7816,604
10 May 202144.9945.5944.8245.4445.4417,602
07 May 202145.2445.3744.7644.9044.9037,281
06 May 202145.0845.1744.8145.1745.1713,314
05 May 202145.1745.3544.7444.8644.8644,736
04 May 202145.2245.4445.1245.1845.1817,124
03 May 202145.1545.3344.8745.3345.3330,730
30 Apr 202144.5444.9644.5344.7244.7219,488
29 Apr 202144.4444.6944.0144.5344.5319,179
28 Apr 202144.5444.7444.2844.3644.3616,887
27 Apr 2021------
26 Apr 2021------
23 Apr 202145.3045.4144.9445.1745.179,953
22 Apr 202145.4045.6345.1345.6045.6015,335
21 Apr 202145.0245.5344.9845.3545.3521,081
20 Apr 202144.9445.3144.6345.2845.2826,621
19 Apr 202144.9945.2544.3745.0845.0852,257
16 Apr 202144.7444.8544.5644.6744.6715,195
15 Apr 202144.4244.8344.3344.8344.8323,256
14 Apr 202144.3844.5343.9844.3844.3817,452
13 Apr 202144.7244.9744.2644.6244.6225,888
12 Apr 202144.8244.9544.5944.7444.7437,667
09 Apr 202144.7544.8744.4644.5244.5217,684
08 Apr 202145.0045.0344.6044.7444.7413,961
07 Apr 202144.9445.0044.6944.8644.8617,745
06 Apr 202145.1345.1744.5345.0945.0948,132
01 Apr 202145.0845.1744.6544.8344.8327,865
31 Mar 202145.2545.3744.9244.9444.9417,621
30 Mar 202145.8045.9245.1345.2145.2141,083
29 Mar 202144.8445.4144.5845.3445.3427,309
26 Mar 202144.1944.3543.9544.3544.3532,807
25 Mar 202143.7443.9043.3743.7143.7116,796
24 Mar 202143.2043.8343.2043.7643.76214,328
23 Mar 202142.8643.4642.6043.3743.3722,080
22 Mar 202142.6542.8342.2142.6342.6329,858
19 Mar 202142.5342.6742.4042.4042.4037,385
18 Mar 202142.9742.9742.4342.6342.6324,893
17 Mar 202143.1543.2542.9743.0843.0821,167
16 Mar 202142.8243.2242.6942.9842.9822,654
15 Mar 202142.5642.7542.2942.6642.6626,037
12 Mar 202142.4842.6042.0642.1042.1032,540
12 Mar 20210.42 Dividend
11 Mar 202143.2643.2642.6042.8142.3928,296
10 Mar 202142.9143.0642.5942.8842.4635,998
09 Mar 202143.8743.8743.0843.0942.6766,626
08 Mar 202142.8143.8342.7643.8343.4054,437
05 Mar 202141.6942.4041.5842.2641.8532,323
04 Mar 202141.4442.4541.2342.2041.7921,623
03 Mar 202141.6541.8041.2541.5141.1020,649
02 Mar 202141.5841.6941.3141.4941.0820,372
01 Mar 202141.1341.7140.9441.5741.1641,195
26 Feb 202141.4041.6340.7040.7240.3341,514
25 Feb 202141.6841.8041.1841.2840.8825,246
24 Feb 202141.4241.8541.3341.7241.3138,438
23 Feb 202141.9942.4041.1841.8341.42114,458
22 Feb 202141.4741.5140.9441.4941.0828,761
19 Feb 202141.9241.9741.6341.7841.3719,889
18 Feb 202141.6741.8541.2941.7141.3026,737
17 Feb 202141.6441.9641.4541.8841.4659,282
16 Feb 202142.0142.0141.6241.7241.3229,888
15 Feb 202142.0142.1541.8542.0141.6026,118
12 Feb 202141.4942.0341.3141.8141.4025,937
11 Feb 202141.1941.5040.9041.4941.0938,055
10 Feb 202141.2842.0240.9041.2340.8350,502
09 Feb 202141.3141.3541.0541.2240.8113,946
08 Feb 202141.3741.5641.2441.2440.8424,250
05 Feb 202140.9941.4040.9041.3740.9632,633
04 Feb 202140.7240.9940.6340.9440.5423,752
03 Feb 202140.9240.9440.6240.6340.2336,181
02 Feb 202140.4441.0140.3340.9040.5028,961
01 Feb 202140.1940.2239.8840.2239.8343,547
29 Jan 202140.2840.4539.9839.9939.6035,819
28 Jan 202139.9940.6639.7640.4440.0551,523
27 Jan 202140.5640.8340.1440.3539.9642,151
26 Jan 202140.1040.4440.0040.4440.0433,508
25 Jan 202140.2240.2239.7439.9739.5883,804
22 Jan 202140.2440.2939.8039.9339.5457,198
21 Jan 202140.3540.3739.9540.2439.8529,635
20 Jan 202140.1740.4139.9340.0839.6863,256
19 Jan 202140.6540.7239.8039.8939.5087,835
18 Jan 202140.4640.6040.4040.5840.1827,742
15 Jan 202140.7640.8040.1840.3839.9949,753
14 Jan 202141.4041.7340.9240.9540.5544,833
13 Jan 202141.1741.3140.9841.1840.7827,597
12 Jan 202141.3441.4741.1041.1240.7234,396
11 Jan 202141.8741.9041.3041.3240.9153,729
08 Jan 202140.9941.2240.7241.1340.7362,327
07 Jan 202141.3841.4640.4040.7040.30103,768
06 Jan 202142.2442.4740.7841.4641.0580,396
05 Jan 202143.0143.2642.4342.6542.2436,429
04 Jan 202144.9444.9442.6742.7442.3345,640
30 Dec 202044.3344.3544.1244.2743.845,074
29 Dec 202044.4744.5144.1144.3743.9336,300
28 Dec 202044.0144.5043.8644.2443.8141,404
23 Dec 202043.2643.7043.2643.5143.088,046
22 Dec 202043.1343.5242.9543.5143.0818,325
21 Dec 202043.6944.0042.5842.9742.5544,172
18 Dec 202043.5543.6743.1043.3442.9118,658
17 Dec 202043.8643.8643.4443.5843.1522,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...