Australia markets close in 5 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202354.3254.7954.2554.7254.7215
08 Dec 202354.2354.5454.2354.2654.2615
07 Dec 202354.2554.3554.2054.3554.35-
06 Dec 202354.2454.4354.1254.4354.4327
05 Dec 202354.0554.4753.8454.4354.4325
04 Dec 202353.7854.3853.7354.1954.1910
01 Dec 202353.3853.7153.3853.6653.66-
30 Nov 202352.6553.1552.6553.1553.153
30 Nov 20230.46 Dividend
29 Nov 202353.3253.6852.9752.9752.51195
28 Nov 202353.3053.4953.3053.4953.03-
27 Nov 202353.4953.5553.3253.3852.92448
24 Nov 202353.4553.8053.3653.3652.90101
23 Nov 202353.4153.5953.3953.5953.12-
22 Nov 202353.0453.7553.0453.5753.10-
21 Nov 202352.2853.0552.2653.0552.5915
20 Nov 202352.2552.2752.2552.2651.81-
17 Nov 202352.5352.6952.2152.4251.96-
16 Nov 202352.6252.7052.6252.6652.20-
15 Nov 202352.4552.5752.4552.5652.10-
14 Nov 202353.2053.2052.3252.3251.8764
13 Nov 202352.8453.2452.8053.1552.69268
10 Nov 202353.0253.1052.7253.0052.54-
09 Nov 202353.1353.5352.7752.9852.5215
08 Nov 202353.4053.6853.1953.1952.73-
07 Nov 202352.9553.6252.9553.4552.9940
06 Nov 202352.8253.2952.8253.2952.831,154
03 Nov 202353.5353.9452.8253.0552.5959
02 Nov 202353.1853.6853.1853.6853.21-
01 Nov 202353.2853.6153.2853.5553.0810
31 Oct 202352.7453.3352.7453.3352.87-
30 Oct 202352.5452.8452.2852.8452.3819
27 Oct 202352.8552.8552.2652.2651.8150
26 Oct 202352.9053.3752.9053.2352.77-
25 Oct 202352.4552.8752.4552.8752.4150
24 Oct 202350.6552.5150.5652.3451.8940
23 Oct 202351.5551.5551.0151.0150.57100
20 Oct 202351.1051.6851.1051.6151.1612
19 Oct 202351.1551.5951.0651.5951.14100
18 Oct 202350.9651.4050.9651.3550.90200
17 Oct 202350.5050.9750.5050.9750.533
16 Oct 202350.5650.6050.2550.5750.132
13 Oct 202350.3150.5749.9950.2649.8240
12 Oct 202350.4550.7149.7849.9049.4731
11 Oct 202350.9751.1550.0050.3349.8910
10 Oct 202350.0750.9850.0650.9850.5437
09 Oct 202350.4550.4949.6049.9449.51137
06 Oct 202349.6550.1249.0449.9349.50452
05 Oct 202352.1852.3649.9849.9849.5550
04 Oct 202352.2052.4752.1952.1951.74112
03 Oct 202352.8552.9552.4652.4752.01-
02 Oct 202352.9553.0852.5652.5652.10-
29 Sept 202352.7052.9852.6652.7352.27115
28 Sept 202353.5453.5452.7852.9152.4590
27 Sept 202353.5553.8553.1653.1652.7050
26 Sept 202353.5753.5753.3753.4753.012
25 Sept 202354.0554.0753.6453.6553.1823
22 Sept 202353.9154.2653.9154.2653.79260
21 Sept 202354.7454.7453.9853.9853.51-
20 Sept 202354.6454.8554.3454.8554.3727
19 Sept 202354.4954.4954.3154.3153.84-
18 Sept 202354.3254.4554.1254.4553.98-
15 Sept 202354.7454.8754.2654.2653.79-
14 Sept 202353.9554.9053.9554.9054.421
14 Sept 20230.46 Dividend
13 Sept 202354.1654.3854.1654.3653.43-
12 Sept 202354.6654.8154.5154.5653.63-
11 Sept 202354.2554.8254.2554.8253.8880
08 Sept 202354.4054.6554.2554.2553.3210
07 Sept 202355.0055.0054.7354.7453.814
06 Sept 202354.6854.7554.5654.5653.63-
05 Sept 202354.9555.1654.6954.6953.76-
04 Sept 202355.1755.4255.1555.4254.4784
01 Sept 202355.1555.2054.8154.8153.87-
31 Aug 202355.3955.8155.3955.4754.5240
30 Aug 202355.5555.7955.2055.4354.4852
29 Aug 202355.9556.2155.4855.4854.53108
28 Aug 202356.1656.1655.7255.9254.9710
25 Aug 202355.6355.9255.6355.8354.88120
24 Aug 202355.3555.8355.3555.5654.61-
23 Aug 202355.2555.5055.2555.4554.50-
22 Aug 202355.2555.6855.2555.4154.4615
21 Aug 202355.8856.0955.4355.4354.4850
18 Aug 202355.5655.7655.5655.6754.72-
17 Aug 202355.4655.9055.4655.8454.8941
16 Aug 202355.2155.5955.2155.5954.64-
15 Aug 202355.6655.7955.3955.5654.6113
14 Aug 202355.7556.3855.6655.7454.791
11 Aug 202355.2855.7355.2855.7354.78-
10 Aug 202355.6255.8055.4655.5254.5710
09 Aug 202355.4655.8055.4655.7754.825
08 Aug 202355.4555.7255.4155.4154.46211
07 Aug 2023------
04 Aug 202356.1956.2855.5255.5254.57-
03 Aug 202356.4856.4956.3356.3355.37-
02 Aug 202355.9556.9055.9556.8055.835
01 Aug 202356.1556.5256.1556.3855.424
31 July 202356.6556.9456.2756.3655.401
28 July 202356.9056.9956.5356.5355.5620
27 July 202356.6557.2956.3656.8955.92100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...