Get our best money-saving hacks and pro tips now

Coca-Cola Co (CCC3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

55.82

-0.48

(-0.85%)

At close: 09:00PM CET

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	56.39	56.45	55.49	55.82	55.82	-
20 Mar 2023	56.04	56.45	55.95	56.30	56.30	100
17 Mar 2023	56.52	56.56	56.08	56.08	56.08	400
16 Mar 2023	56.47	56.68	56.29	56.62	56.62	-
16 Mar 2023	0.46 Dividend
15 Mar 2023	55.75	56.86	55.75	56.85	56.39	20
14 Mar 2023	55.82	56.19	55.34	55.56	55.11	-
13 Mar 2023	55.57	56.49	55.13	55.54	55.09	-
10 Mar 2023	55.70	56.24	55.40	55.57	55.12	8
09 Mar 2023	56.70	56.85	56.46	56.46	56.00	45
08 Mar 2023	56.81	57.04	56.57	56.57	56.11	8
07 Mar 2023	56.67	56.87	56.45	56.56	56.10	1,010
06 Mar 2023	56.10	56.18	55.66	56.13	55.68	1,580
03 Mar 2023	56.00	56.23	55.83	55.84	55.39	126
02 Mar 2023	55.15	56.09	55.14	56.09	55.64	50
01 Mar 2023	56.10	56.10	54.83	54.90	54.46	240
28 Feb 2023	56.34	56.63	55.69	55.94	55.49	45
27 Feb 2023	56.64	56.82	56.29	56.30	55.84	-
24 Feb 2023	56.60	56.93	56.23	56.53	56.07	30
23 Feb 2023	56.35	56.94	56.35	56.49	56.03	5
22 Feb 2023	56.00	56.62	56.00	56.32	55.86	15
21 Feb 2023	56.52	56.52	56.11	56.12	55.67	243
20 Feb 2023	56.55	56.55	56.03	56.03	55.58	1,142
17 Feb 2023	55.51	56.21	55.51	56.10	55.65	20
16 Feb 2023	55.55	55.72	55.40	55.72	55.27	70
15 Feb 2023	55.55	55.86	55.42	55.86	55.41	60
14 Feb 2023	56.45	56.80	55.55	55.55	55.10	25
13 Feb 2023	55.70	56.19	55.70	56.19	55.74	10
10 Feb 2023	55.50	55.78	55.41	55.70	55.25	100
09 Feb 2023	55.63	55.89	55.39	55.48	55.03	35
08 Feb 2023	56.14	56.14	55.45	55.56	55.11	60
07 Feb 2023	55.92	56.36	55.78	55.80	55.35	155
06 Feb 2023	55.45	56.12	55.26	55.91	55.46	-
03 Feb 2023	55.39	55.58	54.76	54.76	54.32	183
02 Feb 2023	55.64	55.81	54.80	55.58	55.13	97
01 Feb 2023	56.26	56.33	55.58	55.58	55.13	185
31 Jan 2023	55.91	56.31	55.75	55.95	55.50	140
30 Jan 2023	55.75	56.15	55.21	55.76	55.31	57
27 Jan 2023	55.75	55.96	55.50	55.53	55.08	-
26 Jan 2023	55.68	56.02	55.66	55.82	55.37	-
25 Jan 2023	55.60	55.80	55.00	55.52	55.07	305
24 Jan 2023	55.29	55.61	55.28	55.61	55.16	60
23 Jan 2023	55.86	55.86	55.14	55.21	54.76	106
20 Jan 2023	55.17	55.39	54.88	54.99	54.55	23
19 Jan 2023	55.34	55.88	55.01	55.29	54.84	140
18 Jan 2023	57.05	57.11	55.46	55.46	55.01	21
17 Jan 2023	56.76	57.69	56.68	57.02	56.56	11
16 Jan 2023	57.01	57.01	56.70	56.88	56.42	118
13 Jan 2023	56.27	56.53	56.07	56.23	55.78	118
12 Jan 2023	57.24	57.59	56.42	56.66	56.20	5
11 Jan 2023	57.66	57.96	57.25	57.30	56.84	120
10 Jan 2023	58.31	58.31	57.55	57.65	57.18	1
09 Jan 2023	59.39	59.43	58.25	58.50	58.03	5
06 Jan 2023	59.16	59.68	59.03	59.42	58.94	-
05 Jan 2023	59.10	59.38	58.91	58.92	58.44	-
04 Jan 2023	59.45	59.59	58.88	58.88	58.40	330
03 Jan 2023	59.75	60.64	58.93	59.09	58.61	120
02 Jan 2023	59.98	60.25	59.57	60.12	59.63	261
30 Dec 2022	59.81	60.03	59.68	59.71	59.23	140
29 Dec 2022	59.73	59.98	59.66	59.72	59.24	127
28 Dec 2022	60.22	60.51	59.77	60.22	59.73	15
27 Dec 2022	60.04	60.61	60.00	60.61	60.12	160
23 Dec 2022	59.44	59.93	59.40	59.78	59.30	7
22 Dec 2022	59.86	59.99	59.37	59.37	58.89	10
21 Dec 2022	59.32	60.30	59.18	59.82	59.34	103
20 Dec 2022	58.96	59.18	58.94	59.12	58.64	-
19 Dec 2022	59.25	59.50	58.75	58.75	58.27	264
16 Dec 2022	59.28	59.28	58.65	59.00	58.52	30
15 Dec 2022	60.36	60.36	58.93	59.00	58.52	2
14 Dec 2022	60.14	60.50	59.72	59.72	59.24	20
13 Dec 2022	60.37	60.75	60.01	60.08	59.59	-
12 Dec 2022	60.00	60.42	59.70	60.22	59.73	137
09 Dec 2022	60.25	60.38	59.91	59.91	59.43	-
08 Dec 2022	60.24	60.34	59.97	59.97	59.48	10
07 Dec 2022	60.49	60.51	59.93	60.11	59.62	20
06 Dec 2022	60.37	60.62	60.22	60.25	59.76	-
05 Dec 2022	60.59	60.73	60.35	60.36	59.87	5
02 Dec 2022	60.28	61.22	60.27	60.98	60.49	-
01 Dec 2022	60.64	60.72	60.45	60.71	60.22	35
30 Nov 2022	60.10	60.57	59.75	60.57	60.08	90
30 Nov 2022	0.44 Dividend
29 Nov 2022	60.48	60.76	60.00	60.35	59.43	35
28 Nov 2022	60.29	60.73	59.50	60.54	59.61	83
25 Nov 2022	60.20	60.36	60.12	60.31	59.39	-
24 Nov 2022	60.00	60.23	60.00	60.21	59.29	-
23 Nov 2022	60.16	60.51	60.10	60.10	59.18	-
22 Nov 2022	60.40	60.72	60.33	60.41	59.48	116
21 Nov 2022	59.24	60.60	59.24	60.60	59.67	11
18 Nov 2022	58.26	59.13	58.26	59.01	58.11	50
17 Nov 2022	58.33	58.51	58.27	58.45	57.55	90
16 Nov 2022	58.70	58.70	58.06	58.27	57.38	253
15 Nov 2022	58.94	59.03	58.26	58.34	57.45	136
14 Nov 2022	59.20	59.57	59.16	59.22	58.31	50
11 Nov 2022	59.73	59.73	58.58	58.82	57.92	110
10 Nov 2022	58.60	59.34	58.60	59.34	58.43	-
09 Nov 2022	58.99	59.39	58.94	58.94	58.04	-
08 Nov 2022	59.46	59.75	58.90	58.90	58.00	525
07 Nov 2022	59.69	59.69	59.18	59.33	58.42	-
04 Nov 2022	60.10	60.38	59.13	59.33	58.42	29
03 Nov 2022	60.11	60.20	59.79	60.14	59.22	60
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,206.70+64.50(+0.90%)

ASX 2007,020.90+65.50(+0.94%)

AUD/USD0.6696+0.0022(+0.33%)

OIL69.50+0.17(+0.25%)

GOLD1,941.100.00(0.00%)

Bitcoin AUD42,135.11+372.65(+0.89%)

Get our best money-saving hacks and pro tips now

Coca-Cola Co (CCC3.DU)

ALL ORDS
7,206.70
+64.50(+0.90%)

ASX 200
7,020.90
+65.50(+0.94%)

AUD/USD
0.6696
+0.0022(+0.33%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,941.10
0.00(0.00%)

Bitcoin AUD
42,135.11
+372.65(+0.89%)