Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Coca-Cola Co (CCC3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

54.72

+0.46

(+0.85%)

At close: 07:30PM CET

Time period:

12 Dec 2022 - 12 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	54.32	54.79	54.25	54.72	54.72	15
08 Dec 2023	54.23	54.54	54.23	54.26	54.26	15
07 Dec 2023	54.25	54.35	54.20	54.35	54.35	-
06 Dec 2023	54.24	54.43	54.12	54.43	54.43	27
05 Dec 2023	54.05	54.47	53.84	54.43	54.43	25
04 Dec 2023	53.78	54.38	53.73	54.19	54.19	10
01 Dec 2023	53.38	53.71	53.38	53.66	53.66	-
30 Nov 2023	52.65	53.15	52.65	53.15	53.15	3
30 Nov 2023	0.46 Dividend
29 Nov 2023	53.32	53.68	52.97	52.97	52.51	195
28 Nov 2023	53.30	53.49	53.30	53.49	53.03	-
27 Nov 2023	53.49	53.55	53.32	53.38	52.92	448
24 Nov 2023	53.45	53.80	53.36	53.36	52.90	101
23 Nov 2023	53.41	53.59	53.39	53.59	53.12	-
22 Nov 2023	53.04	53.75	53.04	53.57	53.10	-
21 Nov 2023	52.28	53.05	52.26	53.05	52.59	15
20 Nov 2023	52.25	52.27	52.25	52.26	51.81	-
17 Nov 2023	52.53	52.69	52.21	52.42	51.96	-
16 Nov 2023	52.62	52.70	52.62	52.66	52.20	-
15 Nov 2023	52.45	52.57	52.45	52.56	52.10	-
14 Nov 2023	53.20	53.20	52.32	52.32	51.87	64
13 Nov 2023	52.84	53.24	52.80	53.15	52.69	268
10 Nov 2023	53.02	53.10	52.72	53.00	52.54	-
09 Nov 2023	53.13	53.53	52.77	52.98	52.52	15
08 Nov 2023	53.40	53.68	53.19	53.19	52.73	-
07 Nov 2023	52.95	53.62	52.95	53.45	52.99	40
06 Nov 2023	52.82	53.29	52.82	53.29	52.83	1,154
03 Nov 2023	53.53	53.94	52.82	53.05	52.59	59
02 Nov 2023	53.18	53.68	53.18	53.68	53.21	-
01 Nov 2023	53.28	53.61	53.28	53.55	53.08	10
31 Oct 2023	52.74	53.33	52.74	53.33	52.87	-
30 Oct 2023	52.54	52.84	52.28	52.84	52.38	19
27 Oct 2023	52.85	52.85	52.26	52.26	51.81	50
26 Oct 2023	52.90	53.37	52.90	53.23	52.77	-
25 Oct 2023	52.45	52.87	52.45	52.87	52.41	50
24 Oct 2023	50.65	52.51	50.56	52.34	51.89	40
23 Oct 2023	51.55	51.55	51.01	51.01	50.57	100
20 Oct 2023	51.10	51.68	51.10	51.61	51.16	12
19 Oct 2023	51.15	51.59	51.06	51.59	51.14	100
18 Oct 2023	50.96	51.40	50.96	51.35	50.90	200
17 Oct 2023	50.50	50.97	50.50	50.97	50.53	3
16 Oct 2023	50.56	50.60	50.25	50.57	50.13	2
13 Oct 2023	50.31	50.57	49.99	50.26	49.82	40
12 Oct 2023	50.45	50.71	49.78	49.90	49.47	31
11 Oct 2023	50.97	51.15	50.00	50.33	49.89	10
10 Oct 2023	50.07	50.98	50.06	50.98	50.54	37
09 Oct 2023	50.45	50.49	49.60	49.94	49.51	137
06 Oct 2023	49.65	50.12	49.04	49.93	49.50	452
05 Oct 2023	52.18	52.36	49.98	49.98	49.55	50
04 Oct 2023	52.20	52.47	52.19	52.19	51.74	112
03 Oct 2023	52.85	52.95	52.46	52.47	52.01	-
02 Oct 2023	52.95	53.08	52.56	52.56	52.10	-
29 Sept 2023	52.70	52.98	52.66	52.73	52.27	115
28 Sept 2023	53.54	53.54	52.78	52.91	52.45	90
27 Sept 2023	53.55	53.85	53.16	53.16	52.70	50
26 Sept 2023	53.57	53.57	53.37	53.47	53.01	2
25 Sept 2023	54.05	54.07	53.64	53.65	53.18	23
22 Sept 2023	53.91	54.26	53.91	54.26	53.79	260
21 Sept 2023	54.74	54.74	53.98	53.98	53.51	-
20 Sept 2023	54.64	54.85	54.34	54.85	54.37	27
19 Sept 2023	54.49	54.49	54.31	54.31	53.84	-
18 Sept 2023	54.32	54.45	54.12	54.45	53.98	-
15 Sept 2023	54.74	54.87	54.26	54.26	53.79	-
14 Sept 2023	53.95	54.90	53.95	54.90	54.42	1
14 Sept 2023	0.46 Dividend
13 Sept 2023	54.16	54.38	54.16	54.36	53.43	-
12 Sept 2023	54.66	54.81	54.51	54.56	53.63	-
11 Sept 2023	54.25	54.82	54.25	54.82	53.88	80
08 Sept 2023	54.40	54.65	54.25	54.25	53.32	10
07 Sept 2023	55.00	55.00	54.73	54.74	53.81	4
06 Sept 2023	54.68	54.75	54.56	54.56	53.63	-
05 Sept 2023	54.95	55.16	54.69	54.69	53.76	-
04 Sept 2023	55.17	55.42	55.15	55.42	54.47	84
01 Sept 2023	55.15	55.20	54.81	54.81	53.87	-
31 Aug 2023	55.39	55.81	55.39	55.47	54.52	40
30 Aug 2023	55.55	55.79	55.20	55.43	54.48	52
29 Aug 2023	55.95	56.21	55.48	55.48	54.53	108
28 Aug 2023	56.16	56.16	55.72	55.92	54.97	10
25 Aug 2023	55.63	55.92	55.63	55.83	54.88	120
24 Aug 2023	55.35	55.83	55.35	55.56	54.61	-
23 Aug 2023	55.25	55.50	55.25	55.45	54.50	-
22 Aug 2023	55.25	55.68	55.25	55.41	54.46	15
21 Aug 2023	55.88	56.09	55.43	55.43	54.48	50
18 Aug 2023	55.56	55.76	55.56	55.67	54.72	-
17 Aug 2023	55.46	55.90	55.46	55.84	54.89	41
16 Aug 2023	55.21	55.59	55.21	55.59	54.64	-
15 Aug 2023	55.66	55.79	55.39	55.56	54.61	13
14 Aug 2023	55.75	56.38	55.66	55.74	54.79	1
11 Aug 2023	55.28	55.73	55.28	55.73	54.78	-
10 Aug 2023	55.62	55.80	55.46	55.52	54.57	10
09 Aug 2023	55.46	55.80	55.46	55.77	54.82	5
08 Aug 2023	55.45	55.72	55.41	55.41	54.46	211
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	56.19	56.28	55.52	55.52	54.57	-
03 Aug 2023	56.48	56.49	56.33	56.33	55.37	-
02 Aug 2023	55.95	56.90	55.95	56.80	55.83	5
01 Aug 2023	56.15	56.52	56.15	56.38	55.42	4
31 July 2023	56.65	56.94	56.27	56.36	55.40	1
28 July 2023	56.90	56.99	56.53	56.53	55.56	20
27 July 2023	56.65	57.29	56.36	56.89	55.92	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,420.10+9.90(+0.13%)

ASX 2007,207.60+8.60(+0.12%)

AUD/USD0.6567-0.0013(-0.20%)

OIL71.39+0.07(+0.10%)

GOLD1,998.50+4.80(+0.24%)

Bitcoin AUD62,836.76-3,780.83(-5.68%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Coca-Cola Co (CCC3.DU)

ALL ORDS
7,420.10
+9.90(+0.13%)

ASX 200
7,207.60
+8.60(+0.12%)

AUD/USD
0.6567
-0.0013(-0.20%)

OIL
71.39
+0.07(+0.10%)

GOLD
1,998.50
+4.80(+0.24%)

Bitcoin AUD
62,836.76
-3,780.83(-5.68%)