Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.83
-0.80(-0.97%)
GOLD FUTURES
2,307.00
-50.70(-2.15%)
DOW
37,958.54
-427.55(-1.11%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

The Coca-Cola Company (CCC3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

57.92

+0.31

(+0.54%)

As of 05:48PM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	57.84	58.55	56.86	57.92	57.92	1,706
29 Apr 2024	57.79	57.80	57.51	57.61	57.61	3,585
26 Apr 2024	57.32	57.83	57.32	57.67	57.67	5,296
25 Apr 2024	57.49	58.47	57.18	57.69	57.69	5,092
24 Apr 2024	56.79	57.32	56.00	57.32	57.32	2,272
23 Apr 2024	56.71	56.84	56.37	56.44	56.44	1,698
22 Apr 2024	56.39	56.64	56.20	56.63	56.63	1,629
19 Apr 2024	55.26	56.55	55.02	56.51	56.51	1,699
18 Apr 2024	54.73	55.33	54.73	55.33	55.33	3,094
17 Apr 2024	54.71	54.85	54.65	54.71	54.71	2,976
16 Apr 2024	54.61	54.83	54.61	54.67	54.67	1,095
15 Apr 2024	54.69	55.20	54.61	54.79	54.79	1,436
12 Apr 2024	55.05	55.44	55.05	55.25	55.25	1,202
11 Apr 2024	54.83	55.29	54.78	55.29	55.29	1,693
10 Apr 2024	55.03	55.21	54.80	54.80	54.80	348
09 Apr 2024	54.74	55.01	54.35	55.01	55.01	1,685
08 Apr 2024	54.91	55.18	54.50	54.54	54.54	2,372
05 Apr 2024	54.89	55.00	54.55	54.99	54.99	4,237
04 Apr 2024	55.28	55.32	54.80	54.87	54.87	4,244
03 Apr 2024	55.81	55.91	55.22	55.22	55.22	2,675
02 Apr 2024	56.74	56.74	55.92	55.96	55.96	2,321
28 Mar 2024	56.48	56.70	56.44	56.70	56.70	812
27 Mar 2024	55.86	56.65	55.86	56.44	56.44	2,352
26 Mar 2024	55.76	55.97	55.56	55.97	55.97	3,576
25 Mar 2024	55.99	55.99	55.56	55.85	55.85	7,058
22 Mar 2024	55.68	56.15	55.67	56.15	56.15	5,556
21 Mar 2024	55.55	56.08	55.46	55.81	55.81	2,243
20 Mar 2024	55.53	55.80	55.43	55.52	55.52	2,471
19 Mar 2024	55.21	55.54	55.21	55.54	55.54	4,253
18 Mar 2024	55.01	55.45	54.97	55.38	55.38	3,469
15 Mar 2024	55.61	55.70	55.04	55.04	55.04	1,721
14 Mar 2024	55.60	55.82	55.49	55.55	55.55	3,514
14 Mar 2024	0.485 Dividend
13 Mar 2024	55.49	55.93	55.35	55.93	55.44	3,924
12 Mar 2024	55.27	55.59	55.09	55.59	55.11	3,437
11 Mar 2024	54.23	55.19	54.23	55.19	54.71	4,168
08 Mar 2024	54.17	54.51	54.00	54.51	54.04	4,176
07 Mar 2024	54.69	54.83	54.18	54.35	53.88	1,470
06 Mar 2024	54.81	55.01	54.60	54.60	54.13	1,620
05 Mar 2024	55.11	55.33	54.76	54.76	54.29	4,377
04 Mar 2024	54.86	55.16	54.67	55.16	54.68	4,889
01 Mar 2024	55.56	55.72	54.84	55.05	54.57	4,538
29 Feb 2024	55.65	55.74	55.42	55.52	55.04	4,904
28 Feb 2024	55.61	55.90	55.46	55.63	55.15	2,540
27 Feb 2024	55.84	56.04	55.50	55.66	55.18	1,766
26 Feb 2024	56.62	56.62	55.93	56.04	55.55	1,838
23 Feb 2024	56.43	56.91	56.40	56.50	56.01	4,545
22 Feb 2024	56.33	56.55	56.17	56.55	56.06	1,337
21 Feb 2024	56.24	56.57	55.99	56.57	56.08	2,689
20 Feb 2024	55.03	56.11	54.82	56.11	55.62	4,898
19 Feb 2024	55.26	55.26	55.00	55.15	54.67	3,578
16 Feb 2024	55.16	55.40	54.98	55.06	54.58	12,318
15 Feb 2024	55.21	55.47	55.00	55.12	54.64	2,528
14 Feb 2024	55.44	55.62	55.10	55.15	54.67	2,175
13 Feb 2024	55.45	56.50	54.87	55.10	54.62	7,125
12 Feb 2024	55.13	55.41	54.93	55.27	54.79	1,666
09 Feb 2024	55.46	55.68	54.81	55.05	54.57	2,313
08 Feb 2024	55.61	55.82	55.22	55.37	54.89	2,364
07 Feb 2024	55.84	55.90	55.67	55.78	55.30	2,880
06 Feb 2024	55.93	55.95	55.64	55.68	55.20	2,848
05 Feb 2024	56.30	56.31	55.81	55.91	55.43	5,071
02 Feb 2024	55.96	56.16	55.75	55.98	55.49	10,597
01 Feb 2024	55.19	56.00	55.00	56.00	55.51	4,128
31 Jan 2024	55.45	55.58	55.00	55.00	54.52	7,833
30 Jan 2024	55.25	55.31	54.83	55.24	54.76	1,289
29 Jan 2024	54.74	55.23	54.74	55.06	54.58	6,171
26 Jan 2024	54.41	54.74	54.41	54.66	54.19	2,133
25 Jan 2024	54.29	54.40	54.07	54.40	53.93	3,766
24 Jan 2024	55.02	55.11	54.25	54.25	53.78	4,008
23 Jan 2024	54.71	55.24	54.70	55.21	54.73	2,992
22 Jan 2024	55.01	55.10	54.62	54.82	54.34	3,010
19 Jan 2024	55.22	55.35	54.95	54.95	54.47	2,500
18 Jan 2024	55.00	55.38	54.83	55.38	54.90	6,518
17 Jan 2024	55.19	55.40	54.93	55.16	54.68	7,073
16 Jan 2024	55.03	55.43	55.03	55.21	54.73	2,652
15 Jan 2024	55.09	55.20	54.75	55.18	54.70	2,840
12 Jan 2024	54.36	55.16	54.31	55.16	54.68	2,975
11 Jan 2024	54.78	54.95	54.56	54.57	54.10	4,772
10 Jan 2024	54.96	54.96	54.71	54.94	54.46	2,504
09 Jan 2024	54.76	55.00	54.70	54.80	54.32	4,591
08 Jan 2024	54.54	54.82	54.35	54.82	54.34	5,420
05 Jan 2024	54.71	54.79	54.04	54.33	53.86	1,762
04 Jan 2024	54.96	54.96	54.65	54.79	54.31	6,986
03 Jan 2024	54.67	55.14	54.53	54.86	54.38	2,544
02 Jan 2024	53.41	54.64	53.36	54.64	54.17	3,068
29 Dec 2023	53.11	53.24	53.11	53.20	52.74	1,192
28 Dec 2023	52.94	53.06	52.72	52.94	52.48	2,459
27 Dec 2023	53.40	53.40	52.66	52.82	52.36	2,416
22 Dec 2023	52.51	53.07	52.51	52.92	52.46	1,470
21 Dec 2023	52.84	52.89	52.38	52.48	52.02	2,161
20 Dec 2023	53.82	53.82	53.00	53.00	52.54	4,728
19 Dec 2023	54.00	54.06	53.61	53.68	53.21	3,635
18 Dec 2023	53.93	54.31	53.53	54.12	53.65	1,449
15 Dec 2023	53.75	54.20	53.53	53.53	53.07	1,584
14 Dec 2023	54.96	55.06	53.96	53.96	53.49	9,225
13 Dec 2023	55.01	55.19	54.93	55.01	54.53	1,575
12 Dec 2023	54.69	55.03	54.58	54.89	54.41	3,646
11 Dec 2023	54.61	54.84	54.34	54.81	54.33	9,425
08 Dec 2023	54.29	54.65	54.29	54.35	53.88	1,071
07 Dec 2023	54.40	54.50	54.25	54.49	54.02	2,508
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.83-0.80(-0.97%)

GOLD FUTURES2,307.00-50.70(-2.15%)

DOW37,958.54-427.55(-1.11%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The Coca-Cola Company (CCC3.F)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.83
-0.80(-0.97%)

GOLD FUTURES
2,307.00
-50.70(-2.15%)

DOW
37,958.54
-427.55(-1.11%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)