Coca-Cola Europacific Partners PLC (CCEP.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 11:20AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 70.20 | 70.40 | 70.10 | 70.10 | 70.10 | 1,084 |
| 25 June 2024 | 70.60 | 71.40 | 70.50 | 70.60 | 70.60 | 32,440 |
| 24 June 2024 | 70.00 | 70.70 | 69.70 | 70.70 | 70.70 | 24,214 |
| 21 June 2024 | 68.80 | 70.20 | 68.40 | 69.40 | 69.40 | 19,065 |
| 20 June 2024 | 68.30 | 69.00 | 67.50 | 68.60 | 68.60 | 33,494 |
| 19 June 2024 | 69.60 | 69.60 | 67.60 | 67.60 | 67.60 | 4,484 |
| 18 June 2024 | 69.20 | 69.30 | 67.60 | 67.70 | 67.70 | 14,986 |
| 17 June 2024 | 69.60 | 69.60 | 68.60 | 68.80 | 68.80 | 8,457 |
| 14 June 2024 | 69.20 | 69.40 | 68.00 | 69.20 | 69.20 | 25,342 |
| 13 June 2024 | 68.80 | 69.20 | 67.60 | 68.60 | 68.60 | 28,805 |
| 12 June 2024 | 68.60 | 69.00 | 68.30 | 68.70 | 68.70 | 11,942 |
| 11 June 2024 | 69.10 | 69.10 | 68.10 | 68.40 | 68.40 | 49,558 |
| 10 June 2024 | 69.00 | 69.50 | 68.60 | 68.70 | 68.70 | 39,137 |
| 07 June 2024 | 68.90 | 69.20 | 68.10 | 69.20 | 69.20 | 6,859 |
| 06 June 2024 | 68.20 | 68.70 | 67.50 | 68.40 | 68.40 | 13,912 |
| 05 June 2024 | 68.00 | 68.20 | 67.40 | 68.00 | 68.00 | 15,953 |
| 04 June 2024 | 67.90 | 68.10 | 67.20 | 67.80 | 67.80 | 17,747 |
| 03 June 2024 | 67.70 | 68.50 | 67.60 | 67.70 | 67.70 | 11,858 |
| 31 May 2024 | 66.30 | 67.40 | 66.00 | 66.70 | 66.70 | 26,215 |
| 30 May 2024 | 65.50 | 66.40 | 65.50 | 66.20 | 66.20 | 6,987 |
| 29 May 2024 | 66.90 | 66.90 | 65.50 | 65.70 | 65.70 | 10,003 |
| 28 May 2024 | 67.60 | 67.60 | 66.40 | 66.50 | 66.50 | 10,641 |
| 27 May 2024 | 67.30 | 68.00 | 67.30 | 67.50 | 67.50 | 2,018 |
| 24 May 2024 | 67.80 | 68.00 | 67.40 | 67.80 | 67.80 | 5,410 |
| 23 May 2024 | 67.80 | 68.10 | 67.40 | 68.00 | 68.00 | 9,614 |
| 22 May 2024 | 68.30 | 68.30 | 67.60 | 67.90 | 67.90 | 11,701 |
| 21 May 2024 | 68.40 | 68.40 | 67.80 | 67.90 | 67.90 | 2,985 |
| 20 May 2024 | 68.60 | 68.60 | 68.10 | 68.40 | 68.40 | 10,912 |
| 17 May 2024 | 68.90 | 69.20 | 68.40 | 68.40 | 68.40 | 6,710 |
| 16 May 2024 | 69.40 | 69.40 | 68.80 | 69.00 | 69.00 | 8,046 |
| 15 May 2024 | 69.40 | 69.40 | 68.80 | 69.10 | 69.10 | 13,854 |
| 14 May 2024 | 69.30 | 69.30 | 68.70 | 68.80 | 68.80 | 8,979 |
| 13 May 2024 | 68.70 | 69.20 | 68.00 | 69.00 | 69.00 | 13,286 |
| 10 May 2024 | 68.10 | 68.60 | 68.10 | 68.40 | 68.40 | 9,453 |
| 09 May 2024 | 67.80 | 68.30 | 67.40 | 67.90 | 67.90 | 9,957 |
| 09 May 2024 | 0.74 Dividend | |||||
| 08 May 2024 | 67.30 | 68.50 | 67.20 | 68.00 | 67.26 | 14,243 |
| 07 May 2024 | 66.20 | 67.10 | 66.00 | 66.80 | 66.07 | 18,839 |
| 06 May 2024 | 66.70 | 66.90 | 66.10 | 66.10 | 65.38 | 17,073 |
| 03 May 2024 | 67.00 | 67.00 | 66.20 | 66.60 | 65.88 | 11,313 |
| 02 May 2024 | 67.20 | 67.40 | 66.60 | 67.00 | 66.27 | 7,896 |
| 30 Apr 2024 | 67.00 | 67.40 | 66.70 | 67.30 | 66.57 | 18,823 |
| 29 Apr 2024 | 67.10 | 67.30 | 66.80 | 66.90 | 66.17 | 14,549 |
| 26 Apr 2024 | 66.10 | 67.30 | 65.90 | 67.30 | 66.57 | 10,053 |
| 25 Apr 2024 | 65.20 | 67.20 | 65.20 | 66.10 | 65.38 | 21,451 |
| 24 Apr 2024 | 64.60 | 65.10 | 64.00 | 65.10 | 64.39 | 13,417 |
| 23 Apr 2024 | 64.70 | 64.80 | 64.30 | 64.60 | 63.90 | 8,254 |
| 22 Apr 2024 | 63.60 | 64.70 | 63.50 | 64.20 | 63.50 | 11,628 |
| 19 Apr 2024 | 62.20 | 63.00 | 62.20 | 62.90 | 62.22 | 15,513 |
| 18 Apr 2024 | 62.10 | 63.00 | 62.10 | 62.70 | 62.02 | 16,661 |
| 17 Apr 2024 | 62.70 | 62.90 | 62.20 | 62.30 | 61.62 | 18,749 |
| 16 Apr 2024 | 63.40 | 63.40 | 62.70 | 63.00 | 62.31 | 7,121 |
| 15 Apr 2024 | 64.50 | 64.50 | 63.20 | 63.70 | 63.01 | 20,205 |
| 12 Apr 2024 | 63.30 | 63.90 | 63.30 | 63.60 | 62.91 | 8,719 |
| 11 Apr 2024 | 62.80 | 63.40 | 62.70 | 63.10 | 62.41 | 14,366 |
| 10 Apr 2024 | 63.40 | 63.40 | 62.50 | 62.80 | 62.12 | 9,924 |
| 09 Apr 2024 | 63.50 | 63.50 | 61.80 | 63.00 | 62.31 | 19,644 |
| 08 Apr 2024 | 64.00 | 64.30 | 63.70 | 63.90 | 63.20 | 8,822 |
| 05 Apr 2024 | 63.80 | 63.80 | 63.30 | 63.80 | 63.11 | 8,819 |
| 04 Apr 2024 | 63.90 | 64.30 | 63.50 | 64.10 | 63.40 | 17,116 |
| 03 Apr 2024 | 64.30 | 64.50 | 63.50 | 64.10 | 63.40 | 12,594 |
| 02 Apr 2024 | 65.90 | 65.90 | 63.90 | 64.50 | 63.80 | 32,694 |
| 28 Mar 2024 | 65.80 | 66.50 | 65.10 | 65.50 | 64.79 | 14,470 |
| 27 Mar 2024 | 66.50 | 66.80 | 66.10 | 66.20 | 65.48 | 21,328 |
| 26 Mar 2024 | 66.40 | 66.60 | 65.80 | 66.60 | 65.88 | 19,279 |
| 25 Mar 2024 | 66.30 | 66.30 | 65.40 | 65.70 | 64.99 | 16,437 |
| 22 Mar 2024 | 65.50 | 66.70 | 65.50 | 66.10 | 65.38 | 15,336 |
| 21 Mar 2024 | 65.80 | 66.60 | 65.60 | 66.30 | 65.58 | 19,831 |
| 20 Mar 2024 | 65.50 | 65.70 | 65.00 | 65.40 | 64.69 | 8,526 |
| 19 Mar 2024 | 65.30 | 65.80 | 65.10 | 65.40 | 64.69 | 16,406 |
| 18 Mar 2024 | 65.50 | 66.20 | 65.00 | 65.60 | 64.89 | 11,752 |
| 15 Mar 2024 | 65.80 | 66.20 | 65.00 | 65.30 | 64.59 | 33,632 |
| 14 Mar 2024 | 65.60 | 66.20 | 65.00 | 65.70 | 64.99 | 14,775 |
| 13 Mar 2024 | 65.60 | 66.30 | 65.20 | 66.00 | 65.28 | 19,963 |
| 12 Mar 2024 | 65.60 | 66.00 | 65.00 | 65.60 | 64.89 | 7,079 |
| 11 Mar 2024 | 64.80 | 65.30 | 64.30 | 65.10 | 64.39 | 11,107 |
| 08 Mar 2024 | 64.50 | 65.40 | 64.10 | 64.70 | 64.00 | 19,270 |
| 07 Mar 2024 | 63.50 | 64.20 | 63.50 | 63.80 | 63.11 | 20,449 |
| 06 Mar 2024 | 63.90 | 65.10 | 63.70 | 63.80 | 63.11 | 24,711 |
| 05 Mar 2024 | 64.40 | 64.50 | 63.80 | 64.20 | 63.50 | 13,405 |
| 04 Mar 2024 | 64.20 | 64.20 | 63.60 | 64.20 | 63.50 | 23,828 |
| 01 Mar 2024 | 63.90 | 64.00 | 63.00 | 63.80 | 63.11 | 17,184 |
| 29 Feb 2024 | 64.70 | 64.70 | 63.60 | 63.70 | 63.01 | 38,019 |
| 28 Feb 2024 | 65.70 | 65.70 | 64.10 | 64.20 | 63.50 | 21,194 |
| 27 Feb 2024 | 65.10 | 66.00 | 65.10 | 65.30 | 64.59 | 23,825 |
| 26 Feb 2024 | 63.20 | 65.20 | 63.00 | 65.10 | 64.39 | 23,306 |
| 23 Feb 2024 | 62.60 | 63.10 | 61.70 | 62.70 | 62.02 | 27,463 |
| 22 Feb 2024 | 63.30 | 63.50 | 63.00 | 63.20 | 62.51 | 20,773 |
| 21 Feb 2024 | 63.60 | 63.60 | 63.00 | 63.00 | 62.31 | 14,625 |
| 20 Feb 2024 | 62.00 | 63.40 | 61.80 | 63.30 | 62.61 | 35,137 |
| 19 Feb 2024 | 62.00 | 62.60 | 61.70 | 62.00 | 61.33 | 14,328 |
| 16 Feb 2024 | 62.80 | 62.80 | 62.00 | 62.50 | 61.82 | 7,514 |
| 15 Feb 2024 | 62.10 | 62.10 | 61.50 | 62.10 | 61.42 | 24,301 |
| 14 Feb 2024 | 62.20 | 62.40 | 61.50 | 61.80 | 61.13 | 13,368 |
| 13 Feb 2024 | 62.50 | 62.50 | 61.80 | 62.10 | 61.42 | 12,843 |
| 12 Feb 2024 | 62.50 | 62.50 | 61.90 | 62.00 | 61.33 | 16,378 |
| 09 Feb 2024 | 62.20 | 62.50 | 61.20 | 61.80 | 61.13 | 21,906 |
| 08 Feb 2024 | 62.00 | 62.70 | 61.90 | 62.30 | 61.62 | 19,351 |
| 07 Feb 2024 | 63.90 | 64.40 | 62.50 | 62.50 | 61.82 | 33,051 |
| 06 Feb 2024 | 64.10 | 64.10 | 63.60 | 63.90 | 63.20 | 13,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.