XETRA - Delayed Quote EUR

The Coca-Cola Company (CCC3.DE)

57.76 +0.31 (+0.54%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 57.36 57.81 57.26 57.76 57.76 4,241
Apr 25, 2024 57.22 58.32 57.13 57.45 57.45 11,749
Apr 24, 2024 56.64 57.00 56.00 56.96 56.96 8,615
Apr 23, 2024 56.79 56.88 56.22 56.34 56.34 6,596
Apr 22, 2024 56.47 56.66 56.07 56.41 56.41 16,574
Apr 19, 2024 55.17 55.82 55.00 55.78 55.78 12,188
Apr 18, 2024 54.89 55.22 54.77 55.11 55.11 4,132
Apr 17, 2024 54.75 54.88 54.62 54.67 54.67 3,394
Apr 16, 2024 54.66 54.84 54.62 54.80 54.80 5,593
Apr 15, 2024 54.83 55.24 54.68 55.09 55.09 7,280
Apr 12, 2024 55.40 55.47 55.00 55.00 55.00 20,177
Apr 11, 2024 54.95 55.11 54.75 55.02 55.02 3,891
Apr 10, 2024 55.00 55.35 54.72 54.72 54.72 8,128
Apr 9, 2024 54.64 54.73 54.36 54.60 54.60 6,361
Apr 8, 2024 55.06 55.18 54.45 54.54 54.54 7,278
Apr 5, 2024 54.80 55.07 54.61 54.95 54.95 7,199
Apr 4, 2024 55.30 55.43 55.06 55.14 55.14 10,302
Apr 3, 2024 55.86 55.94 55.50 55.65 55.65 6,268
Apr 2, 2024 56.64 56.70 56.00 56.18 56.18 10,937
Mar 28, 2024 56.42 56.68 56.40 56.54 56.54 6,451
Mar 27, 2024 55.99 56.80 55.91 56.34 56.34 6,052
Mar 26, 2024 55.68 55.96 55.54 55.93 55.93 9,663
Mar 25, 2024 55.95 56.00 55.61 55.62 55.62 6,872
Mar 22, 2024 55.89 56.14 55.73 55.97 55.97 3,364
Mar 21, 2024 55.53 56.02 55.49 55.87 55.87 10,021
Mar 20, 2024 55.38 55.73 55.38 55.66 55.66 10,305
Mar 19, 2024 55.34 55.59 55.28 55.47 55.47 7,003
Mar 18, 2024 55.06 55.50 54.93 55.50 55.50 4,966
Mar 15, 2024 55.65 55.69 55.09 55.21 55.21 9,857
Mar 14, 2024 0.49 Dividend
Mar 14, 2024 55.69 55.83 55.45 55.72 55.72 5,091
Mar 13, 2024 55.46 55.88 55.30 55.82 55.33 6,188
Mar 12, 2024 55.09 55.57 55.09 55.40 54.92 8,456
Mar 11, 2024 54.57 54.97 54.46 54.96 54.48 6,862
Mar 8, 2024 54.30 54.54 53.90 54.54 54.07 6,136
Mar 7, 2024 54.77 54.88 54.30 54.32 53.85 14,330
Mar 6, 2024 54.84 55.11 54.68 54.74 54.26 11,139
Mar 5, 2024 55.13 55.33 54.89 54.97 54.49 8,531
Mar 4, 2024 54.95 55.07 54.62 55.07 54.59 5,803
Mar 1, 2024 55.70 55.70 54.81 54.99 54.51 11,785
Feb 29, 2024 55.80 55.87 55.46 55.69 55.21 9,630
Feb 28, 2024 55.85 55.90 55.50 55.55 55.07 11,318
Feb 27, 2024 56.04 56.04 55.71 55.71 55.23 6,283
Feb 26, 2024 56.56 56.60 56.20 56.32 55.83 10,002
Feb 23, 2024 56.34 56.91 56.32 56.59 56.10 5,723
Feb 22, 2024 56.38 56.45 56.00 56.26 55.77 12,681
Feb 21, 2024 56.05 56.61 55.95 56.34 55.85 15,681
Feb 20, 2024 55.07 56.08 54.78 55.88 55.39 13,661
Feb 19, 2024 54.99 55.23 54.65 54.99 54.51 11,919
Feb 16, 2024 55.24 55.39 54.88 55.17 54.69 4,114
Feb 15, 2024 55.30 55.33 55.06 55.17 54.69 6,926
Feb 14, 2024 55.39 55.64 55.12 55.41 54.93 15,417
Feb 13, 2024 55.29 56.63 54.51 55.05 54.57 35,491
Feb 12, 2024 55.17 55.49 54.87 55.05 54.57 13,568
Feb 9, 2024 55.50 55.68 54.75 55.00 54.52 19,273
Feb 8, 2024 55.59 55.86 55.42 55.42 54.94 6,724
Feb 7, 2024 55.77 55.88 55.67 55.77 55.29 4,981
Feb 6, 2024 55.75 55.95 55.57 55.79 55.31 5,700
Feb 5, 2024 56.09 56.34 55.80 55.95 55.46 7,008
Feb 2, 2024 55.90 56.34 55.73 56.02 55.53 17,994
Feb 1, 2024 55.30 55.84 54.92 55.84 55.35 11,693
Jan 31, 2024 55.26 55.63 55.18 55.36 54.88 26,715
Jan 30, 2024 55.16 55.23 54.80 55.02 54.54 8,715
Jan 29, 2024 54.74 55.11 54.66 54.99 54.51 8,438
Jan 26, 2024 54.70 54.75 54.45 54.64 54.17 5,116
Jan 25, 2024 54.22 54.40 54.05 54.20 53.73 7,096
Jan 24, 2024 55.19 55.19 54.50 54.67 54.19 18,150
Jan 23, 2024 54.71 55.14 54.70 55.04 54.56 5,617
Jan 22, 2024 54.98 55.13 54.77 54.88 54.40 6,113
Jan 19, 2024 55.27 55.40 54.85 54.98 54.50 6,646
Jan 18, 2024 54.97 55.38 54.80 55.04 54.56 10,856
Jan 17, 2024 55.08 55.44 54.89 55.44 54.96 6,797
Jan 16, 2024 55.19 55.50 55.14 55.31 54.83 14,956
Jan 15, 2024 55.27 55.27 54.77 54.85 54.37 13,048
Jan 12, 2024 54.49 54.88 54.43 54.87 54.39 10,103
Jan 11, 2024 54.89 54.99 54.57 54.64 54.17 20,398
Jan 10, 2024 54.94 55.25 54.71 54.82 54.34 17,201
Jan 9, 2024 54.74 55.00 54.52 54.99 54.51 11,556
Jan 8, 2024 54.41 54.68 54.25 54.44 53.97 9,562
Jan 5, 2024 54.63 54.81 54.40 54.40 53.93 4,737
Jan 4, 2024 54.86 54.95 54.59 54.94 54.46 12,390
Jan 3, 2024 54.42 55.14 54.40 54.98 54.50 24,668
Jan 2, 2024 53.70 54.58 53.39 54.30 53.83 31,138
Dec 29, 2023 53.05 53.25 53.04 53.15 52.69 5,180
Dec 28, 2023 52.80 53.06 52.72 53.00 52.54 8,890
Dec 27, 2023 53.11 53.15 52.60 52.74 52.28 10,857
Dec 22, 2023 52.69 53.06 52.47 52.98 52.52 5,372
Dec 21, 2023 52.85 52.90 52.57 52.72 52.26 14,732
Dec 20, 2023 53.65 53.79 53.07 53.16 52.70 7,695
Dec 19, 2023 54.07 54.21 53.60 53.75 53.28 14,679
Dec 18, 2023 53.50 54.38 53.49 54.38 53.91 18,213
Dec 15, 2023 53.94 54.36 53.76 54.09 53.62 15,044
Dec 14, 2023 55.06 55.12 54.14 54.16 53.69 34,175
Dec 13, 2023 55.01 55.26 54.90 55.23 54.75 12,800
Dec 12, 2023 54.84 55.10 54.53 54.80 54.32 6,739
Dec 11, 2023 54.55 54.86 54.32 54.77 54.29 7,020
Dec 8, 2023 54.43 54.75 54.26 54.48 54.01 10,699
Dec 7, 2023 54.31 54.45 54.17 54.42 53.95 4,855
Dec 6, 2023 54.33 54.43 53.97 54.22 53.75 5,963
Dec 5, 2023 54.17 54.46 53.88 54.46 53.99 5,056
Dec 4, 2023 53.90 54.47 53.68 54.20 53.73 11,578
Dec 1, 2023 53.63 53.96 53.54 53.82 53.35 20,598
Nov 30, 2023 0.46 Dividend
Nov 30, 2023 53.04 53.17 52.82 53.16 52.70 11,225
Nov 29, 2023 53.49 53.64 53.05 53.08 52.16 9,421
Nov 28, 2023 53.21 53.54 53.18 53.43 52.51 9,110
Nov 27, 2023 53.30 53.69 53.29 53.61 52.68 7,271
Nov 24, 2023 53.62 53.95 53.39 53.51 52.59 9,720
Nov 23, 2023 53.65 53.82 53.02 53.82 52.89 5,415
Nov 22, 2023 53.12 53.90 53.12 53.72 52.79 15,313
Nov 21, 2023 52.48 52.95 52.33 52.95 52.04 7,323
Nov 20, 2023 52.45 52.46 52.08 52.46 51.55 12,096
Nov 17, 2023 52.80 52.85 52.10 52.16 51.26 8,553
Nov 16, 2023 52.89 52.89 52.46 52.61 51.70 4,820
Nov 15, 2023 52.66 52.91 52.32 52.39 51.48 17,224
Nov 14, 2023 53.24 53.37 52.45 52.46 51.55 10,698
Nov 13, 2023 53.00 53.35 52.84 53.15 52.23 13,670
Nov 10, 2023 53.14 53.34 52.63 52.93 52.02 13,252
Nov 9, 2023 53.27 53.54 52.65 53.00 52.08 14,184
Nov 8, 2023 53.62 53.83 53.40 53.40 52.48 6,921
Nov 7, 2023 53.16 53.68 53.16 53.66 52.73 5,593
Nov 6, 2023 53.03 53.26 52.79 53.13 52.21 10,212
Nov 3, 2023 53.73 53.88 53.26 53.34 52.42 7,540
Nov 2, 2023 53.44 53.76 52.98 53.76 52.83 19,345
Nov 1, 2023 53.49 54.02 53.35 53.58 52.65 12,592
Oct 31, 2023 52.86 53.41 52.68 53.38 52.46 9,165
Oct 30, 2023 52.44 52.76 52.23 52.72 51.81 9,536
Oct 27, 2023 52.94 53.07 52.39 52.39 51.48 9,933
Oct 26, 2023 53.13 53.70 52.99 53.33 52.41 17,126
Oct 25, 2023 52.58 52.98 52.53 52.98 52.06 10,659
Oct 24, 2023 50.95 52.80 50.70 52.47 51.56 32,127
Oct 23, 2023 51.62 51.69 51.07 51.37 50.48 12,919
Oct 20, 2023 51.26 51.96 51.16 51.76 50.87 8,802
Oct 19, 2023 51.31 51.47 51.00 51.42 50.53 13,681
Oct 18, 2023 50.93 51.63 50.93 51.37 50.48 16,452
Oct 17, 2023 50.73 51.02 50.50 50.84 49.96 14,467
Oct 16, 2023 50.32 50.74 50.15 50.63 49.76 21,878
Oct 13, 2023 50.26 50.71 50.04 50.29 49.42 12,257
Oct 12, 2023 50.57 50.94 49.78 50.04 49.18 21,919
Oct 11, 2023 51.08 51.35 49.92 50.22 49.35 27,682
Oct 10, 2023 50.23 51.25 50.07 50.91 50.03 74,755
Oct 9, 2023 50.31 50.44 49.54 49.62 48.76 33,730
Oct 6, 2023 49.78 50.12 49.08 49.75 48.89 92,938
Oct 5, 2023 52.39 52.48 50.77 50.78 49.90 -
Oct 4, 2023 52.22 52.58 52.12 52.22 51.32 8,044
Oct 3, 2023 53.08 53.11 52.45 52.53 51.62 7,006
Oct 2, 2023 53.17 53.26 52.70 52.81 51.90 12,148
Sep 29, 2023 52.86 53.07 52.70 52.93 52.02 8,319
Sep 28, 2023 53.40 53.62 52.85 52.92 52.01 7,949
Sep 27, 2023 53.51 53.74 53.20 53.26 52.34 3,140
Sep 26, 2023 53.90 53.93 53.33 53.35 52.43 4,333
Sep 25, 2023 54.24 54.45 53.79 54.00 53.07 11,726
Sep 22, 2023 54.07 54.38 53.95 54.38 53.44 5,902
Sep 21, 2023 54.79 54.87 54.23 54.23 53.29 4,750
Sep 20, 2023 54.47 54.70 54.20 54.65 53.71 7,203
Sep 19, 2023 54.53 54.63 54.20 54.42 53.48 3,122
Sep 18, 2023 54.51 54.62 54.06 54.21 53.27 9,337
Sep 15, 2023 54.95 55.00 54.52 54.61 53.67 8,703
Sep 14, 2023 0.46 Dividend
Sep 14, 2023 54.14 54.80 54.06 54.66 53.72 8,480
Sep 13, 2023 54.48 54.55 54.20 54.53 53.14 4,619
Sep 12, 2023 54.69 55.00 54.34 54.34 52.95 4,878
Sep 11, 2023 54.31 54.83 54.28 54.83 53.43 8,498
Sep 8, 2023 54.69 54.69 54.14 54.28 52.89 9,454
Sep 7, 2023 54.98 55.23 54.73 54.84 53.44 7,976
Sep 6, 2023 54.88 54.93 54.58 54.78 53.38 8,085
Sep 5, 2023 55.13 55.41 54.90 54.93 53.53 8,859
Sep 4, 2023 55.09 55.59 55.01 55.44 54.02 7,541
Sep 1, 2023 55.39 55.42 55.05 55.05 53.64 10,322
Aug 31, 2023 55.43 55.76 55.40 55.48 54.06 2,886
Aug 30, 2023 55.83 55.83 55.28 55.33 53.92 5,648
Aug 29, 2023 55.91 56.24 55.48 55.55 54.13 4,599
Aug 28, 2023 55.94 56.21 55.83 55.89 54.46 5,566
Aug 25, 2023 55.89 56.20 55.58 56.14 54.70 5,342
Aug 24, 2023 55.64 56.14 55.44 55.66 54.24 6,939
Aug 23, 2023 55.37 55.84 55.37 55.53 54.11 9,828
Aug 22, 2023 55.47 55.74 55.27 55.52 54.10 4,601
Aug 21, 2023 55.93 56.04 55.54 55.54 54.12 6,659
Aug 18, 2023 55.89 55.89 55.64 55.86 54.43 23,733
Aug 17, 2023 55.69 55.97 55.51 55.96 54.53 3,397
Aug 16, 2023 55.47 55.72 55.28 55.72 54.30 4,229
Aug 15, 2023 55.83 55.98 55.30 55.45 54.03 8,430
Aug 14, 2023 55.89 56.45 55.77 56.00 54.57 9,485
Aug 11, 2023 55.58 55.69 55.35 55.69 54.27 2,389
Aug 10, 2023 55.50 55.92 55.31 55.86 54.43 4,000
Aug 9, 2023 55.57 56.08 55.40 55.82 54.39 24,588
Aug 8, 2023 55.51 55.99 55.43 55.56 54.14 8,517
Aug 7, 2023 55.48 55.60 55.24 55.54 54.12 10,114
Aug 4, 2023 56.27 56.44 55.57 55.60 54.18 5,493
Aug 3, 2023 56.77 56.77 56.27 56.34 54.90 6,216
Aug 2, 2023 56.08 57.04 56.00 56.99 55.53 7,941
Aug 1, 2023 56.47 56.70 56.25 56.28 54.84 10,733
Jul 31, 2023 56.79 56.84 56.18 56.18 54.74 6,911
Jul 28, 2023 56.89 57.20 56.68 56.83 55.38 9,864
Jul 27, 2023 56.81 57.42 56.41 57.07 55.61 11,760
Jul 26, 2023 56.39 57.43 55.50 56.62 55.17 23,354
Jul 25, 2023 56.41 56.66 56.21 56.36 54.92 4,171
Jul 24, 2023 56.07 56.58 55.89 56.39 54.95 11,858
Jul 21, 2023 55.85 56.33 55.83 56.10 54.67 17,575
Jul 20, 2023 55.04 55.80 54.93 55.73 54.31 13,577
Jul 19, 2023 54.19 54.88 53.97 54.80 53.40 9,939
Jul 18, 2023 54.12 54.49 54.04 54.40 53.01 8,027
Jul 17, 2023 54.29 54.36 53.96 54.32 52.93 9,209
Jul 14, 2023 53.86 54.05 53.54 54.04 52.66 21,684
Jul 13, 2023 53.86 54.09 53.65 53.75 52.38 11,615
Jul 12, 2023 54.09 54.14 53.65 53.95 52.57 15,384
Jul 11, 2023 54.08 54.23 53.62 53.99 52.61 22,772
Jul 10, 2023 54.60 54.89 54.34 54.45 53.06 14,420
Jul 7, 2023 55.72 55.84 54.89 54.89 53.49 24,315
Jul 6, 2023 56.14 56.19 55.73 55.73 54.31 9,957
Jul 5, 2023 55.66 56.21 55.30 56.16 54.72 28,777
Jul 4, 2023 55.49 55.93 55.35 55.80 54.37 5,666
Jul 3, 2023 55.49 55.62 55.05 55.50 54.08 19,213
Jun 30, 2023 55.30 55.59 54.88 55.05 53.64 12,550
Jun 29, 2023 55.66 55.66 55.01 55.34 53.92 16,903
Jun 28, 2023 55.78 55.94 55.25 55.68 54.26 7,511
Jun 27, 2023 55.96 56.11 55.68 55.72 54.30 4,345
Jun 26, 2023 56.21 56.27 55.38 55.62 54.20 8,423
Jun 23, 2023 56.47 56.97 56.47 56.72 55.27 14,874
Jun 22, 2023 55.87 56.47 55.67 56.43 54.99 9,311
Jun 21, 2023 56.25 56.34 55.40 56.24 54.80 12,139
Jun 20, 2023 56.39 56.75 56.20 56.35 54.91 6,564
Jun 19, 2023 56.59 56.91 56.08 56.08 54.65 4,063
Jun 16, 2023 56.00 56.93 55.84 56.72 55.27 17,013
Jun 15, 2023 0.46 Dividend
Jun 15, 2023 56.00 56.13 55.50 55.70 54.28 21,112
Jun 14, 2023 56.00 56.29 55.90 56.27 54.38 7,224
Jun 13, 2023 56.08 56.14 55.60 56.13 54.25 19,726
Jun 12, 2023 56.37 56.41 55.90 56.11 54.23 7,476
Jun 9, 2023 56.06 56.38 55.90 56.24 54.35 4,857
Jun 8, 2023 56.30 56.30 55.78 55.85 53.98 9,464
Jun 7, 2023 56.59 56.67 55.88 56.17 54.29 9,372
Jun 6, 2023 56.73 57.14 56.40 56.41 54.52 8,328
Jun 5, 2023 57.27 57.50 56.91 56.91 55.00 14,644
Jun 2, 2023 56.00 57.11 55.81 57.11 55.19 14,825
Jun 1, 2023 56.29 56.29 55.75 55.77 53.90 12,781
May 31, 2023 55.95 56.19 55.58 56.06 54.18 13,257
May 30, 2023 56.53 56.55 55.56 55.59 53.73 15,769
May 29, 2023 56.49 56.62 56.05 56.62 54.72 4,079
May 26, 2023 56.44 56.63 56.10 56.33 54.44 6,685
May 25, 2023 56.79 56.79 56.12 56.50 54.61 6,374
May 24, 2023 57.02 57.05 56.44 56.57 54.67 11,821
May 23, 2023 56.85 57.25 56.71 57.22 55.30 10,050
May 22, 2023 58.09 58.18 56.95 57.12 55.20 7,580
May 19, 2023 58.39 58.41 58.09 58.09 56.14 4,826
May 18, 2023 58.13 58.55 58.13 58.33 56.37 5,837
May 17, 2023 58.31 58.74 57.95 58.01 56.06 8,377
May 16, 2023 58.51 58.87 58.20 58.40 56.44 4,958
May 15, 2023 59.19 59.37 58.67 58.86 56.89 12,029
May 12, 2023 58.49 58.80 58.35 58.78 56.81 6,446
May 11, 2023 58.03 58.31 57.99 58.14 56.19 7,844
May 10, 2023 57.99 57.99 57.48 57.64 55.71 10,120
May 9, 2023 58.09 58.41 57.78 58.16 56.21 7,273
May 8, 2023 58.08 58.21 57.77 58.10 56.15 6,149
May 5, 2023 57.89 58.26 57.67 58.24 56.29 5,464
May 4, 2023 57.51 58.04 57.36 57.83 55.89 5,734
May 3, 2023 57.89 58.07 57.66 57.96 56.02 3,207
May 2, 2023 58.55 58.68 57.72 57.80 55.86 15,308
Apr 28, 2023 57.81 58.10 57.57 57.79 55.85 16,839
Apr 27, 2023 57.67 57.78 57.30 57.30 55.38 4,685
Apr 26, 2023 58.19 58.19 57.24 57.58 55.65 8,652

Related Tickers

PEP.DE PepsiCo, Inc.
165.30
-0.08%
 
1PEP.MI PepsiCo Inc
166.30
+0.42%
 
CK0.F Coca-Cola Europacific Partners PLC
66.00
+2.33%
 
PEPB34.SA PepsiCo, Inc.
60.04
-1.49%
 
MOB.HM Monster Beverage Corp
49.41
-2.08%
 
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
171.17
+0.68%
 
EEE.AT Coca-Cola HBC AG
29.94
+1.63%
 
PEP.MU PepsiCo Inc
164.22
-0.87%
 
PEP.MX PepsiCo, Inc.
3,000.00
-0.94%
 
PEP.F PepsiCo, Inc.
164.92
-0.27%