Australia markets closed

Coca-Cola Co (CCC3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
64.14-0.27 (-0.42%)
At close: 07:30PM CEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202463.8764.1663.6864.1464.14-
05 Sept 202465.5665.5664.4164.4164.4152
04 Sept 202465.7365.9865.0465.2365.23116
03 Sept 202465.2866.4265.2866.3166.3155
02 Sept 202465.1365.2664.9464.9964.99100
30 Aug 202464.9765.1664.9665.1165.11125
29 Aug 202464.4964.8464.4764.8064.8044
28 Aug 202464.0564.2964.0564.2964.29-
27 Aug 202463.2863.8463.2863.8163.81-
26 Aug 202462.2963.3562.2963.3563.3511
23 Aug 202462.3462.3461.6961.6961.6940
22 Aug 202462.2462.6462.2262.2262.22-
21 Aug 202462.2462.5962.2462.2962.29-
20 Aug 202462.1462.2162.1162.1162.11-
19 Aug 202462.2262.6762.2262.2662.2645
16 Aug 202462.5562.6062.2862.5962.5917
15 Aug 202462.2162.5662.2162.4862.48-
14 Aug 202462.1962.3662.0962.3662.3624
13 Aug 202462.2162.3562.1862.1862.1811
12 Aug 202462.8463.0462.2262.2262.225
09 Aug 202462.7262.9462.5762.9062.901
08 Aug 202462.3362.9862.3362.9862.98-
07 Aug 202462.4563.1062.3762.7162.71145
06 Aug 202461.8862.7461.8862.6262.62-
05 Aug 202463.0363.0360.9362.0762.07205
02 Aug 202462.4462.8662.4462.8662.8615
01 Aug 202461.5462.6861.5462.6862.68-
31 July 202462.2962.4461.9861.9861.98-
30 July 202461.5962.3661.5962.3662.36-
29 July 202461.8961.8961.5661.6161.6170
26 July 202460.8261.6860.7861.6861.68175
25 July 202460.5461.4460.4961.0161.0110
24 July 202459.6260.3659.6260.3660.36-
23 July 202459.4560.0959.3460.0960.09-
22 July 202459.7959.8859.3559.3559.3520
19 July 202459.7559.8359.6159.6159.61-
18 July 202459.5160.1259.5159.9459.94-
17 July 202458.7459.5758.7159.5759.57-
16 July 202458.1858.9358.0558.9358.9317
15 July 202458.5558.5558.2358.4358.4317
12 July 202457.9558.6557.9558.6558.65-
11 July 202457.7758.2757.6858.2758.2715
10 July 202457.7257.9857.6357.9157.91-
09 July 202458.1058.1758.0258.0958.09-
08 July 202458.7558.7758.1558.1558.15-
05 July 202458.5558.7558.3158.3658.3633
04 July 202458.5958.7658.5958.6358.63-
03 July 202458.6058.8558.5858.5858.58-
02 July 202458.9259.0558.5458.5458.5463
01 July 202459.0559.7159.0059.0059.00202
28 June 202459.8859.8859.3259.4259.42106
27 June 202459.6659.7159.5959.5959.59-
26 June 202459.5059.7559.5059.7559.75-
25 June 202459.4459.6859.4459.5259.52-
24 June 202458.5159.3758.5159.3159.31-
21 June 202457.8558.8357.8558.6458.64-
20 June 202458.1558.3058.0558.0558.05-
19 June 202458.1558.1957.9957.9957.9935
18 June 202458.2858.4858.0758.3258.3214
17 June 202458.4058.4358.1858.4358.43210
14 June 202458.0058.4858.0058.4858.48-
14 June 20240.485 Dividend
13 June 202458.1858.4058.0958.4057.9220
12 June 202459.1459.2557.9857.9857.504
11 June 202459.0659.1158.9458.9958.50-
10 June 202459.2459.5559.0659.0658.5741
07 June 202458.8559.2858.7759.2558.7650
06 June 202458.6259.0558.5358.8258.3332
05 June 202458.7158.7758.3558.4857.997
04 June 202457.5558.5857.5558.5858.09-
03 June 202457.9258.1257.4857.6557.1738
31 May 202457.1157.3156.9557.3156.83-
30 May 202456.7957.0956.7957.0956.62-
29 May 202457.0557.0556.6957.0456.5751
28 May 202457.0657.1756.5156.5156.0457
27 May 202457.1157.2857.0757.2456.76100
24 May 202457.3557.3957.2357.2356.752
23 May 202457.8758.0857.7057.7057.226
22 May 202457.7457.9657.7457.9657.48-
21 May 202457.5557.6657.5357.6657.18-
20 May 202458.1258.1257.5857.5857.1011
17 May 202458.2558.3857.9757.9757.49188
16 May 202458.1058.4158.0458.3657.88-
15 May 202458.2358.3758.0958.0957.6118
14 May 202458.7759.0658.0258.0257.549
13 May 202458.5358.8258.5358.8258.33-
10 May 202458.4558.7958.2458.7058.21-
09 May 202458.2758.4558.2758.4557.96-
08 May 202458.2058.4458.1758.4457.9530
07 May 202457.7058.0157.7057.9257.44151
06 May 202457.7157.7257.5457.6057.1270
03 May 202457.6557.6557.3457.6057.12-
02 May 202457.8358.1757.7058.1257.6418
30 Apr 202457.7558.0457.5357.7157.232
29 Apr 202457.5857.6657.4557.6657.18-
26 Apr 202457.4557.8257.2557.6957.21-
25 Apr 202457.2557.5957.1957.5957.11-
24 Apr 202456.5057.3156.5057.3156.83150
23 Apr 202456.6556.6956.2656.4956.02-
22 Apr 202456.3156.6656.2656.6656.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...