Coca-Cola Co (CCC3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

57.31

+0.82

(+1.45%)

At close: 07:30PM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	56.50	57.31	56.50	57.31	57.31	150
23 Apr 2024	56.65	56.69	56.26	56.49	56.49	-
22 Apr 2024	56.31	56.66	56.26	56.66	56.66	-
19 Apr 2024	54.95	55.95	54.95	55.95	55.95	50
18 Apr 2024	54.59	55.14	54.59	55.14	55.14	-
17 Apr 2024	54.65	54.77	54.55	54.75	54.75	-
16 Apr 2024	54.55	54.78	54.55	54.64	54.64	-
15 Apr 2024	54.86	55.10	54.66	54.88	54.88	40
12 Apr 2024	55.01	55.36	54.59	54.59	54.59	90
11 Apr 2024	54.77	55.09	54.72	55.09	55.09	83
10 Apr 2024	54.97	54.98	54.75	54.75	54.75	-
09 Apr 2024	54.60	54.79	54.56	54.62	54.62	80
08 Apr 2024	54.85	55.04	54.51	54.51	54.51	103
05 Apr 2024	54.82	54.82	54.61	54.82	54.82	-
04 Apr 2024	55.28	55.28	55.07	55.07	55.07	10
03 Apr 2024	55.75	55.84	55.42	55.42	55.42	-
02 Apr 2024	56.70	56.70	55.93	55.93	55.93	60
28 Mar 2024	56.17	56.58	56.17	56.55	56.55	-
27 Mar 2024	55.79	56.50	55.79	56.15	56.15	-
26 Mar 2024	55.70	55.90	55.49	55.90	55.90	-
25 Mar 2024	55.71	56.06	55.63	55.65	55.65	25
22 Mar 2024	55.64	56.09	55.64	56.00	56.00	27
21 Mar 2024	55.47	55.89	55.47	55.89	55.89	-
20 Mar 2024	55.29	55.71	55.29	55.71	55.71	2,800
19 Mar 2024	55.15	55.50	55.15	55.34	55.34	-
18 Mar 2024	55.20	55.36	54.85	55.28	55.28	90
15 Mar 2024	55.56	55.70	54.92	54.92	54.92	40
14 Mar 2024	55.54	55.74	55.44	55.58	55.58	-
14 Mar 2024	0.485 Dividend
13 Mar 2024	55.29	55.72	55.27	55.70	55.22	-
12 Mar 2024	54.97	55.52	54.97	55.49	55.01	20
11 Mar 2024	54.33	55.02	54.33	55.02	54.54	-
08 Mar 2024	54.10	54.52	53.96	54.52	54.05	22
07 Mar 2024	54.47	54.65	54.25	54.25	53.78	-
06 Mar 2024	54.75	55.02	54.68	54.68	54.20	5
05 Mar 2024	54.86	55.27	54.86	55.01	54.53	-
04 Mar 2024	55.12	55.12	54.73	54.93	54.45	30
01 Mar 2024	55.44	55.50	54.90	55.06	54.58	-
29 Feb 2024	55.72	55.72	55.40	55.55	55.07	30
28 Feb 2024	55.55	55.68	55.55	55.55	55.07	-
27 Feb 2024	55.78	55.87	55.56	55.69	55.21	13
26 Feb 2024	56.35	56.45	56.04	56.04	55.55	5
23 Feb 2024	56.36	56.86	56.36	56.47	55.98	20
22 Feb 2024	56.34	56.34	56.13	56.28	55.79	20
21 Feb 2024	55.94	56.52	55.94	56.52	56.03	40
20 Feb 2024	54.96	56.01	54.82	56.00	55.51	-
19 Feb 2024	55.20	55.20	54.95	55.13	54.65	-
16 Feb 2024	55.10	55.26	55.05	55.26	54.78	-
15 Feb 2024	55.15	55.18	55.05	55.05	54.57	-
14 Feb 2024	55.24	55.63	55.05	55.05	54.57	110
13 Feb 2024	55.15	56.01	55.03	55.19	54.71	54
12 Feb 2024	55.15	55.26	54.89	55.20	54.72	5
09 Feb 2024	55.40	55.43	54.85	54.85	54.37	-
08 Feb 2024	55.55	55.66	55.32	55.32	54.84	-
07 Feb 2024	55.51	55.78	55.51	55.77	55.28	-
06 Feb 2024	55.63	55.85	55.57	55.74	55.25	29
05 Feb 2024	55.95	56.20	55.83	55.83	55.34	-
02 Feb 2024	55.90	56.13	55.81	56.12	55.63	75
01 Feb 2024	54.95	55.73	54.95	55.73	55.24	10
31 Jan 2024	55.22	55.50	55.22	55.22	54.74	-
30 Jan 2024	54.95	55.33	54.95	55.33	54.85	72
29 Jan 2024	55.05	55.17	54.71	55.17	54.69	340
26 Jan 2024	54.36	54.71	54.36	54.50	54.03	10
25 Jan 2024	54.23	54.26	54.07	54.21	53.74	-
24 Jan 2024	54.95	54.95	54.42	54.42	53.95	6
23 Jan 2024	54.65	55.18	54.59	55.18	54.70	-
22 Jan 2024	55.16	55.16	54.59	54.59	54.11	4
19 Jan 2024	55.16	55.20	54.89	54.89	54.41	130
18 Jan 2024	54.87	55.09	54.87	55.09	54.61	-
17 Jan 2024	54.95	55.28	54.84	55.08	54.60	30
16 Jan 2024	54.97	55.41	54.97	55.22	54.74	-
15 Jan 2024	54.95	55.09	54.95	54.98	54.50	-
12 Jan 2024	54.29	55.02	54.29	55.00	54.52	181
11 Jan 2024	54.72	54.84	54.53	54.53	54.06	51
10 Jan 2024	55.02	55.02	54.71	54.74	54.26	90
09 Jan 2024	54.70	54.96	54.65	54.65	54.17	100
08 Jan 2024	54.54	54.54	54.29	54.53	54.06	45
05 Jan 2024	54.60	54.62	54.07	54.07	53.60	-
04 Jan 2024	55.02	55.02	54.69	54.71	54.23	7
03 Jan 2024	54.73	55.03	54.44	54.89	54.41	25
02 Jan 2024	53.49	54.40	53.49	54.40	53.93	3
29 Dec 2023	52.95	53.07	52.95	53.05	52.59	-
28 Dec 2023	52.67	52.96	52.67	52.96	52.50	-
27 Dec 2023	53.05	53.05	52.67	52.80	52.34	12
22 Dec 2023	52.40	53.00	52.40	53.00	52.54	10
21 Dec 2023	52.57	52.74	52.38	52.38	51.92	-
20 Dec 2023	53.50	53.89	53.08	53.08	52.62	10
19 Dec 2023	53.55	53.90	53.55	53.74	53.27	10
18 Dec 2023	53.99	54.09	53.50	54.09	53.62	161
15 Dec 2023	53.69	54.00	53.69	53.70	53.23	300
14 Dec 2023	54.86	55.20	54.18	54.18	53.71	135
13 Dec 2023	54.95	55.12	54.95	55.08	54.60	-
12 Dec 2023	54.64	54.99	54.49	54.83	54.35	-
11 Dec 2023	54.32	54.79	54.25	54.72	54.24	200
08 Dec 2023	54.23	54.54	54.23	54.26	53.79	15
07 Dec 2023	54.25	54.35	54.20	54.35	53.88	-
06 Dec 2023	54.24	54.43	54.12	54.43	53.96	27
05 Dec 2023	54.05	54.47	53.84	54.43	53.96	25
04 Dec 2023	53.78	54.38	53.73	54.19	53.72	10
01 Dec 2023	53.38	53.71	53.38	53.66	53.19	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6507+0.0007(+0.11%)

OIL82.93+0.12(+0.14%)

GOLD2,324.60-13.80(-0.59%)

Bitcoin AUD98,825.49-3,734.48(-3.64%)

Coca-Cola Co (CCC3.DU)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6507
+0.0007(+0.11%)

OIL
82.93
+0.12(+0.14%)

GOLD
2,324.60
-13.80(-0.59%)

Bitcoin AUD
98,825.49
-3,734.48(-3.64%)