U.S. Markets open in 46 mins.

The Coca-Cola Company (CCC3.DE)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
38.391-0.046 (-0.120%)
As of 2:36PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201738.3238.5838.3238.3938.393,904
Sep 14, 20170.37 Dividend
Aug 04, 201738.6038.8538.3138.8238.825,419
Aug 03, 201738.3538.6938.2438.6038.6011,211
Aug 02, 201738.7138.7938.4438.5138.513,400
Aug 01, 201738.9539.0638.7838.8838.883,801
Jul 31, 201739.1139.3539.0039.0339.035,602
Jul 28, 201739.4939.4938.9939.1039.103,748
Jul 27, 201739.0039.6538.7839.2439.2410,991
Jul 26, 201739.0039.3338.1239.0139.0116,147
Jul 25, 201738.5838.7438.4038.7238.725,869
Jul 24, 201738.7638.8838.5238.5838.584,977
Jul 21, 201738.6038.6738.3138.6238.6211,471
Jul 20, 201738.9939.0938.5738.6238.626,991
Jul 19, 201738.7238.9938.6538.8138.814,481
Jul 18, 201738.9038.9538.5738.6638.6610,650
Jul 17, 201739.2839.2838.9038.9938.994,875
Jul 14, 201739.0039.0138.7838.9238.923,721
Jul 13, 201738.9739.2238.9038.9938.992,994
Jul 12, 201738.7539.1338.6038.9838.985,984
Jul 11, 201739.0039.1038.6538.7238.724,683
Jul 10, 201739.0839.1338.9939.0639.066,303
Jul 07, 201738.9039.2138.9039.0339.031,931
Jul 06, 201739.5039.6338.9438.9638.9612,289
Jul 05, 201739.6039.8539.4339.6539.653,680
Jul 04, 201739.4039.8039.3639.5639.562,327
Jul 03, 201739.4939.7839.3539.6039.605,258
Jun 30, 201739.3339.4739.1539.4239.4210,052
Jun 29, 201739.7939.8039.3539.3839.387,071
Jun 28, 201739.9440.0339.5139.9939.996,472
Jun 27, 201740.5040.5639.9639.9639.963,949
Jun 26, 201740.3040.6340.3040.5440.542,859
Jun 23, 201740.4440.4440.2440.4240.421,177
Jun 22, 201740.5740.6240.3640.5240.521,085
Jun 21, 201740.9541.0040.5840.5840.584,621
Jun 20, 201740.6041.1540.4441.1541.159,297
Jun 19, 201740.6540.6540.3840.5140.515,076
Jun 16, 201740.5040.5940.2240.3640.367,656
Jun 15, 201740.4740.5540.2840.5540.553,453
Jun 14, 201740.1140.3040.0140.2440.248,739
Jun 13, 201740.2040.3839.8540.1540.154,200
Jun 13, 20170.37 Dividend
Jun 12, 201740.5040.6040.2040.4240.064,054
Jun 09, 201740.3040.5440.2040.3439.975,730
Jun 08, 201740.4040.5840.2640.2639.8926,426
Jun 07, 201740.4840.7940.3340.4740.107,392
Jun 06, 201740.8040.8840.6540.6940.3213,558
Jun 05, 201740.5540.5540.5540.5540.18-
Jun 02, 201740.6240.9440.5040.5540.1816,081
Jun 01, 201740.5540.5640.3140.4040.044,431
May 31, 201740.6740.6840.3040.5340.1612,101
May 30, 201740.7240.7240.3140.4740.1013,972
May 29, 201740.7240.7240.2640.4040.034,155
May 26, 201740.5040.7140.2040.6340.268,942
May 25, 201740.0540.3940.0140.3940.023,403
May 24, 201739.7940.0439.5640.0339.6710,052
May 23, 201739.2239.7439.2239.6239.262,907
May 22, 201739.2539.4538.9239.1538.798,236
May 19, 201739.4239.4239.0639.2038.845,670
May 18, 201739.5139.6739.2239.4239.057,442
May 17, 201739.3239.5439.2639.4939.137,621
May 16, 201739.8839.8839.5039.6939.324,027
May 15, 201739.9839.9839.5539.8639.505,891
May 12, 201740.2040.2039.8039.9139.542,422
May 11, 201740.1040.1639.9839.9839.612,130
May 10, 201739.9040.2339.9040.0639.696,420
May 09, 201740.1540.3740.0340.0539.6810,481
May 08, 201739.8040.0039.7039.9939.627,649
May 05, 201739.8140.0339.7039.7239.365,087
May 04, 201740.0040.0039.6039.9239.556,822
May 03, 201739.7639.8339.5739.6539.296,976
May 02, 201739.4839.7839.4839.7439.376,648
Apr 28, 201739.6039.6039.2639.4839.127,628
Apr 27, 201739.6039.8939.5839.5939.239,218
Apr 26, 201739.4539.8639.3839.8639.5023,983
Apr 25, 201739.9540.2839.1639.6139.2526,037
Apr 24, 201740.2040.2039.7039.9239.5614,816
Apr 21, 201740.2040.4240.0940.1739.807,724
Apr 20, 201740.3140.4040.0040.0839.718,342
Apr 19, 201740.5240.9040.4240.4540.0829,677
Apr 18, 201740.4040.7340.1340.6040.2321,290
Apr 13, 201740.3040.4040.2640.4040.033,743
Apr 12, 201740.1740.4640.0840.4640.0816,297
Apr 11, 201740.3140.3140.0540.0539.687,255
Apr 10, 201740.2840.3840.2040.2039.834,602
Apr 07, 201739.8840.2039.8840.1039.746,484
Apr 06, 201739.8440.1039.8439.9639.599,066
Apr 05, 201739.8640.1939.8640.1339.7625,982
Apr 04, 201739.7039.9239.7039.8539.482,913
Apr 03, 201739.8239.9339.7639.8339.468,822
Mar 31, 201739.8439.9439.7039.8239.463,736
Mar 30, 201739.5339.6539.1439.6539.286,563
Mar 29, 201739.3539.5339.1739.4639.091,887
Mar 28, 201739.0039.1538.7439.0638.706,892
Mar 27, 201738.5938.8738.5138.7638.418,054
Mar 24, 201739.2239.2238.8138.8338.487,229
Mar 23, 201739.2239.3739.0339.2538.896,838
Mar 22, 201739.3039.5039.1239.2438.8810,095
Mar 21, 201739.2939.4839.0339.2938.9420,309
Mar 20, 201739.0039.3738.7439.2838.938,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...