Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Coca-Cola HBC AG (CCHGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

31.44

-0.11

(-0.36%)

As of 09:32AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.44	31.44	31.44	31.44	31.44	156
24 Apr 2024	31.59	31.59	31.56	31.56	31.56	800
23 Apr 2024	31.45	31.63	31.45	31.61	31.61	5,600
22 Apr 2024	30.95	31.06	30.95	31.06	31.06	700
19 Apr 2024	30.47	30.47	30.47	30.47	30.47	300
18 Apr 2024	29.72	29.72	29.72	29.72	29.72	300
17 Apr 2024	29.69	29.80	29.60	29.72	29.72	1,900
16 Apr 2024	29.46	29.55	29.42	29.55	29.55	6,100
15 Apr 2024	29.74	29.74	29.74	29.74	29.74	300
12 Apr 2024	29.70	29.70	29.70	29.70	29.70	-
11 Apr 2024	29.70	29.70	29.70	29.70	29.70	1,500
10 Apr 2024	29.95	29.95	29.77	29.77	29.77	600
09 Apr 2024	30.38	30.38	30.16	30.16	30.16	1,300
08 Apr 2024	30.04	30.07	30.04	30.07	30.07	700
05 Apr 2024	30.26	30.26	30.26	30.26	30.26	700
04 Apr 2024	30.56	30.57	30.26	30.26	30.26	5,900
03 Apr 2024	30.60	30.72	30.60	30.72	30.72	500
02 Apr 2024	32.78	32.78	32.78	32.78	32.78	-
01 Apr 2024	32.78	32.78	32.78	32.78	32.78	300
28 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
27 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
26 Mar 2024	31.53	31.55	31.50	31.50	31.50	1,100
25 Mar 2024	31.56	31.56	31.56	31.56	31.56	300
22 Mar 2024	31.16	31.42	31.16	31.42	31.42	600
21 Mar 2024	31.35	31.55	31.28	31.55	31.55	1,600
20 Mar 2024	31.15	31.28	30.96	31.26	31.26	10,200
19 Mar 2024	31.27	31.27	31.17	31.18	31.18	9,000
18 Mar 2024	31.55	31.70	31.55	31.55	31.55	1,200
15 Mar 2024	31.74	31.94	31.47	31.94	31.94	2,200
14 Mar 2024	31.22	31.40	31.22	31.40	31.40	1,700
13 Mar 2024	31.45	31.89	31.45	31.89	31.89	600
12 Mar 2024	31.28	31.79	31.28	31.73	31.73	1,000
11 Mar 2024	31.25	31.25	31.25	31.25	31.25	1,500
08 Mar 2024	31.62	31.62	31.53	31.59	31.59	4,700
07 Mar 2024	31.60	31.60	31.60	31.60	31.60	600
06 Mar 2024	31.13	31.60	31.12	31.60	31.60	1,700
05 Mar 2024	31.57	31.59	31.44	31.44	31.44	1,300
04 Mar 2024	31.08	31.59	31.08	31.43	31.43	2,500
01 Mar 2024	30.83	31.15	30.83	31.12	31.12	1,200
29 Feb 2024	31.18	31.18	31.10	31.10	31.10	1,700
28 Feb 2024	31.38	31.38	31.23	31.23	31.23	1,100
27 Feb 2024	31.50	31.63	31.50	31.54	31.54	1,300
26 Feb 2024	31.67	31.82	31.45	31.63	31.63	2,600
23 Feb 2024	31.67	31.67	31.55	31.59	31.59	1,100
22 Feb 2024	31.39	31.60	31.39	31.60	31.60	3,000
21 Feb 2024	31.46	31.56	31.46	31.56	31.56	1,800
20 Feb 2024	31.37	31.44	31.31	31.32	31.32	5,600
16 Feb 2024	30.85	30.85	30.85	30.85	30.85	500
15 Feb 2024	30.77	30.85	30.70	30.85	30.85	2,000
14 Feb 2024	29.81	29.95	29.67	29.81	29.81	5,300
13 Feb 2024	27.57	27.95	27.57	27.58	27.58	3,000
12 Feb 2024	27.85	28.20	27.83	27.86	27.86	3,300
09 Feb 2024	27.65	27.65	27.53	27.53	27.53	2,100
08 Feb 2024	27.70	27.70	27.39	27.45	27.45	1,700
07 Feb 2024	28.48	28.62	28.27	28.29	28.29	2,500
06 Feb 2024	28.70	28.93	28.65	28.85	28.85	75,500
05 Feb 2024	29.30	29.30	29.25	29.25	29.25	500
02 Feb 2024	29.41	29.73	29.41	29.73	29.73	1,700
01 Feb 2024	29.59	29.59	29.59	29.59	29.59	300
31 Jan 2024	29.59	29.59	29.59	29.59	29.59	1,000
30 Jan 2024	29.58	29.60	29.46	29.60	29.60	2,000
29 Jan 2024	29.69	29.85	29.69	29.85	29.85	600
26 Jan 2024	29.86	29.86	29.70	29.70	29.70	8,900
25 Jan 2024	29.39	29.40	29.39	29.40	29.40	600
24 Jan 2024	29.52	29.52	29.44	29.44	29.44	300
23 Jan 2024	29.49	29.49	29.39	29.39	29.39	500
22 Jan 2024	29.32	29.32	29.32	29.32	29.32	-
19 Jan 2024	29.32	29.32	29.32	29.32	29.32	7,600
18 Jan 2024	29.32	29.32	29.32	29.32	29.32	400
17 Jan 2024	29.72	29.72	29.72	29.72	29.72	1,200
16 Jan 2024	30.00	30.00	29.83	29.83	29.83	6,600
12 Jan 2024	30.24	30.49	30.24	30.49	30.49	900
11 Jan 2024	29.94	29.94	29.94	29.94	29.94	500
10 Jan 2024	29.51	29.71	29.51	29.71	29.71	2,400
09 Jan 2024	30.06	30.06	29.82	29.82	29.82	2,300
08 Jan 2024	29.40	29.93	29.40	29.93	29.93	2,200
05 Jan 2024	29.47	29.71	29.47	29.71	29.71	800
04 Jan 2024	29.13	29.29	29.13	29.19	29.19	2,900
03 Jan 2024	29.04	29.53	29.04	29.53	29.53	3,000
02 Jan 2024	29.37	29.52	29.08	29.08	29.08	1,500
29 Dec 2023	29.44	29.58	29.44	29.58	29.58	700
28 Dec 2023	29.08	29.27	29.01	29.27	29.27	1,600
27 Dec 2023	30.14	30.14	30.14	30.14	30.14	500
26 Dec 2023	28.83	30.14	28.83	30.14	30.14	2,600
22 Dec 2023	28.36	29.54	28.36	29.54	29.54	2,100
21 Dec 2023	29.22	29.22	29.08	29.08	29.08	1,100
20 Dec 2023	28.99	29.33	28.99	29.25	29.25	1,600
19 Dec 2023	29.04	29.44	29.04	29.43	29.43	3,300
18 Dec 2023	28.62	29.09	28.60	29.09	29.09	11,300
15 Dec 2023	28.78	29.19	28.78	28.85	28.85	4,300
14 Dec 2023	29.18	29.47	29.13	29.47	29.47	2,000
13 Dec 2023	28.66	29.13	28.66	29.13	29.13	2,100
12 Dec 2023	28.81	28.98	28.66	28.98	28.98	9,400
11 Dec 2023	28.47	28.86	28.34	28.86	28.86	12,400
08 Dec 2023	28.52	28.65	28.52	28.65	28.65	3,000
07 Dec 2023	28.41	28.69	28.39	28.69	28.69	5,600
06 Dec 2023	28.22	28.28	27.95	28.26	28.26	8,600
05 Dec 2023	27.98	28.26	27.98	28.26	28.26	12,600
04 Dec 2023	28.00	28.14	27.92	28.03	28.03	5,900
01 Dec 2023	28.15	28.27	28.15	28.27	28.27	3,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.56-0.25(-0.30%)

GOLD FUTURES2,339.60+1.20(+0.05%)

DOW37,979.74-481.18(-1.25%)

Bitcoin GBP51,350.20-356.31(-0.69%)

Trending tickers

Coca-Cola HBC AG (CCHGY)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.56
-0.25(-0.30%)

GOLD FUTURES
2,339.60
+1.20(+0.05%)

DOW
37,979.74
-481.18(-1.25%)

Bitcoin GBP
51,350.20
-356.31(-0.69%)