Hamburg - Delayed Quote EUR

Coca-Cola Co (CCC3.HM)

58.20 +0.88 (+1.54%)
At close: April 25 at 3:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 57.28 58.20 57.28 58.20 58.20 20
Apr 24, 2024 56.56 57.32 56.56 57.32 57.32 140
Apr 23, 2024 56.71 56.71 56.71 56.71 56.71 -
Apr 22, 2024 56.41 56.43 56.41 56.43 56.43 45
Apr 19, 2024 55.01 55.09 55.01 55.09 55.09 20
Apr 18, 2024 54.73 55.13 54.73 55.13 55.13 7
Apr 17, 2024 54.71 54.71 54.71 54.71 54.71 -
Apr 16, 2024 54.61 54.69 54.61 54.69 54.69 80
Apr 15, 2024 54.62 55.07 54.62 55.07 55.07 108
Apr 12, 2024 55.01 55.39 55.01 55.39 55.39 25
Apr 11, 2024 54.83 54.97 54.83 54.97 54.97 30
Apr 10, 2024 55.03 55.03 54.83 54.83 54.83 50
Apr 9, 2024 54.66 54.66 54.44 54.44 54.44 80
Apr 8, 2024 55.05 55.07 55.05 55.07 55.07 20
Apr 5, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 4, 2024 55.28 55.28 55.28 55.28 55.28 -
Apr 3, 2024 55.81 55.81 55.80 55.80 55.80 44
Apr 2, 2024 56.56 56.56 56.35 56.35 56.35 300
Mar 28, 2024 56.28 56.63 56.28 56.50 56.50 264
Mar 27, 2024 55.86 56.23 55.76 56.23 56.23 532
Mar 26, 2024 55.76 55.76 55.76 55.76 55.76 -
Mar 25, 2024 55.99 55.99 55.53 55.53 55.53 282
Mar 22, 2024 55.66 56.05 55.66 56.05 56.05 85
Mar 21, 2024 55.56 55.56 55.56 55.56 55.56 -
Mar 20, 2024 55.35 55.70 55.35 55.70 55.70 335
Mar 19, 2024 55.21 55.45 55.21 55.43 55.43 1,075
Mar 18, 2024 55.01 55.46 55.01 55.46 55.46 81
Mar 15, 2024 55.61 55.61 55.61 55.61 55.61 -
Mar 14, 2024 0.49 Dividend
Mar 14, 2024 55.60 55.69 55.60 55.69 55.69 50
Mar 13, 2024 55.35 55.80 55.35 55.80 55.32 220
Mar 12, 2024 55.02 55.20 55.02 55.20 54.72 1
Mar 11, 2024 54.54 55.07 54.52 55.07 54.59 326
Mar 8, 2024 54.41 54.41 54.12 54.12 53.65 225
Mar 7, 2024 54.53 54.83 54.53 54.83 54.35 80
Mar 6, 2024 54.81 54.89 54.81 54.89 54.41 196
Mar 5, 2024 54.96 55.12 54.96 55.12 54.64 116
Mar 4, 2024 54.86 55.14 54.56 55.14 54.66 222
Mar 1, 2024 55.56 55.56 55.00 55.00 54.52 92
Feb 29, 2024 55.44 55.75 55.44 55.75 55.27 35
Feb 28, 2024 55.61 55.85 55.61 55.85 55.36 90
Feb 27, 2024 55.81 56.00 55.67 55.67 55.19 330
Feb 26, 2024 56.44 56.44 56.37 56.37 55.88 35
Feb 23, 2024 56.42 56.80 56.42 56.80 56.31 63
Feb 22, 2024 56.40 56.40 56.33 56.33 55.84 832
Feb 21, 2024 56.00 56.41 56.00 56.41 55.92 363
Feb 20, 2024 55.03 55.82 55.03 55.82 55.33 10
Feb 19, 2024 55.33 55.33 55.13 55.13 54.65 615
Feb 16, 2024 55.09 55.22 55.09 55.13 54.65 22
Feb 15, 2024 55.23 55.23 55.23 55.23 54.75 -
Feb 14, 2024 55.30 55.64 55.30 55.30 54.82 473
Feb 13, 2024 55.21 56.14 55.21 56.14 55.65 140
Feb 12, 2024 55.29 55.29 55.29 55.29 54.81 5
Feb 9, 2024 55.46 55.46 55.46 55.46 54.98 -
Feb 8, 2024 55.61 55.61 55.31 55.31 54.83 17
Feb 7, 2024 55.57 55.79 55.57 55.79 55.31 210
Feb 6, 2024 55.69 55.80 55.69 55.80 55.32 45
Feb 5, 2024 56.06 56.06 55.86 55.86 55.37 214
Feb 2, 2024 55.96 56.02 55.88 55.88 55.39 776
Feb 1, 2024 55.01 55.82 55.01 55.82 55.33 321
Jan 31, 2024 55.29 55.30 55.29 55.30 54.82 169
Jan 30, 2024 55.01 55.17 55.01 55.17 54.69 175
Jan 29, 2024 54.74 55.21 54.74 55.18 54.70 284
Jan 26, 2024 54.41 54.69 54.41 54.58 54.11 953
Jan 25, 2024 54.29 54.29 54.29 54.29 53.82 -
Jan 24, 2024 54.99 54.99 54.82 54.82 54.34 100
Jan 23, 2024 54.71 55.21 54.71 55.21 54.73 25
Jan 22, 2024 55.00 55.04 55.00 55.04 54.56 250
Jan 19, 2024 55.22 55.36 55.22 55.36 54.88 94
Jan 18, 2024 55.04 55.31 55.02 55.31 54.83 231
Jan 17, 2024 55.01 55.01 55.01 55.01 54.53 -
Jan 16, 2024 55.03 55.03 55.03 55.03 54.55 -
Jan 15, 2024 55.09 55.27 55.09 55.18 54.70 99
Jan 12, 2024 54.34 55.19 54.34 55.19 54.71 170
Jan 11, 2024 54.79 54.91 54.79 54.81 54.33 448
Jan 10, 2024 54.88 54.88 54.71 54.71 54.23 190
Jan 9, 2024 54.60 54.82 54.60 54.76 54.28 320
Jan 8, 2024 54.54 54.54 54.43 54.53 54.06 242
Jan 5, 2024 54.71 54.71 54.63 54.63 54.16 9
Jan 4, 2024 54.77 54.77 54.76 54.77 54.29 135
Jan 3, 2024 54.51 54.83 54.51 54.83 54.35 108
Jan 2, 2024 53.44 54.46 53.44 54.45 53.98 102
Dec 29, 2023 53.01 53.24 53.01 53.13 52.67 51
Dec 28, 2023 52.85 52.88 52.85 52.88 52.42 60
Dec 27, 2023 53.11 53.11 53.02 53.02 52.56 22
Dec 22, 2023 52.46 53.10 52.46 53.10 52.64 21
Dec 21, 2023 52.84 52.84 52.42 52.42 51.96 233
Dec 20, 2023 53.56 53.56 53.39 53.39 52.93 50
Dec 19, 2023 53.61 54.00 53.61 54.00 53.53 13
Dec 18, 2023 53.72 54.28 53.72 54.28 53.81 10
Dec 15, 2023 53.75 53.75 53.75 53.75 53.28 10
Dec 14, 2023 54.96 54.96 54.96 54.96 54.48 -
Dec 13, 2023 55.01 55.01 55.01 55.01 54.53 -
Dec 12, 2023 54.66 54.66 54.66 54.66 54.18 -
Dec 11, 2023 54.55 54.55 54.55 54.55 54.08 -
Dec 8, 2023 54.29 54.59 54.29 54.38 53.91 5
Dec 7, 2023 54.31 54.31 54.31 54.31 53.84 -
Dec 6, 2023 54.28 54.28 54.28 54.28 53.81 -
Dec 5, 2023 53.83 54.14 53.83 54.14 53.67 1,500
Dec 4, 2023 53.90 54.34 53.90 54.23 53.76 67
Dec 1, 2023 53.43 53.65 53.43 53.65 53.18 20
Nov 30, 2023 0.46 Dividend
Nov 30, 2023 52.92 53.17 52.92 53.17 52.71 22
Nov 29, 2023 53.30 53.40 53.00 53.00 52.08 15
Nov 28, 2023 53.36 53.36 53.31 53.31 52.39 50
Nov 27, 2023 53.31 53.45 53.31 53.38 52.46 36
Nov 24, 2023 53.51 53.59 53.51 53.59 52.66 250
Nov 23, 2023 53.46 53.75 53.32 53.75 52.82 125
Nov 22, 2023 53.18 53.49 53.18 53.49 52.56 60
Nov 21, 2023 52.34 52.50 52.33 52.50 51.59 189
Nov 20, 2023 52.31 52.42 52.10 52.42 51.51 375
Nov 17, 2023 52.59 52.68 52.59 52.68 51.77 670
Nov 16, 2023 52.69 52.70 52.69 52.70 51.79 140
Nov 15, 2023 52.51 52.78 52.51 52.78 51.87 57
Nov 14, 2023 53.10 53.10 53.10 53.10 52.18 -
Nov 13, 2023 52.90 52.90 52.87 52.87 51.96 275
Nov 10, 2023 53.09 53.09 53.09 53.09 52.17 -
Nov 9, 2023 53.43 53.43 52.96 52.96 52.04 115
Nov 8, 2023 53.46 53.69 53.46 53.66 52.73 294
Nov 7, 2023 53.01 53.56 53.01 53.56 52.63 60
Nov 6, 2023 53.09 53.09 52.96 52.96 52.04 60
Nov 3, 2023 53.65 53.75 53.65 53.75 52.82 2
Nov 2, 2023 53.24 53.24 53.24 53.24 52.32 -
Nov 1, 2023 53.34 53.66 53.34 53.66 52.73 25
Oct 31, 2023 52.79 52.79 52.79 52.79 51.88 -
Oct 30, 2023 52.51 52.51 52.51 52.51 51.60 4
Oct 27, 2023 52.91 52.92 52.91 52.92 52.00 28
Oct 26, 2023 52.96 52.96 52.96 52.96 52.04 -
Oct 25, 2023 52.54 52.54 52.54 52.54 51.63 -
Oct 24, 2023 50.71 52.45 50.71 52.45 51.54 67
Oct 23, 2023 51.74 51.74 51.29 51.38 50.49 78
Oct 20, 2023 51.16 51.77 51.16 51.77 50.87 65
Oct 19, 2023 51.21 51.39 51.00 51.00 50.12 70
Oct 18, 2023 51.01 51.21 51.01 51.21 50.32 50
Oct 17, 2023 50.77 51.00 50.54 51.00 50.12 335
Oct 16, 2023 50.28 50.69 50.28 50.69 49.81 139
Oct 13, 2023 50.01 50.62 50.01 50.62 49.74 20
Oct 12, 2023 50.63 50.63 49.99 49.99 49.13 81
Oct 11, 2023 51.03 51.23 50.07 50.25 49.38 590
Oct 10, 2023 50.13 51.19 50.13 51.19 50.30 200
Oct 9, 2023 50.26 50.38 49.65 49.65 48.79 19
Oct 6, 2023 49.79 50.22 49.51 50.22 49.35 575
Oct 5, 2023 52.21 52.48 49.87 49.87 49.01 151
Oct 4, 2023 52.27 52.38 52.27 52.36 51.45 270
Oct 3, 2023 52.91 53.05 52.80 52.80 51.89 55
Oct 2, 2023 53.01 53.21 53.01 53.21 52.29 100
Sep 29, 2023 52.76 52.79 52.76 52.79 51.88 60
Sep 28, 2023 53.25 53.25 53.20 53.22 52.30 31
Sep 27, 2023 53.61 53.61 53.61 53.61 52.68 -
Sep 26, 2023 53.63 53.63 53.63 53.63 52.70 -
Sep 25, 2023 54.28 54.28 53.78 53.78 52.85 268
Sep 22, 2023 54.02 54.02 54.02 54.02 53.09 -
Sep 21, 2023 54.80 54.80 54.73 54.73 53.78 157
Sep 20, 2023 54.37 54.51 54.37 54.42 53.48 250
Sep 19, 2023 54.55 54.55 54.53 54.53 53.59 25
Sep 18, 2023 54.38 54.38 54.38 54.38 53.44 -
Sep 15, 2023 54.94 54.94 54.89 54.89 53.94 200
Sep 14, 2023 0.46 Dividend
Sep 14, 2023 54.01 54.94 54.01 54.94 53.99 350
Sep 13, 2023 54.25 54.42 54.25 54.35 52.96 86
Sep 12, 2023 54.85 54.97 54.85 54.97 53.56 378
Sep 11, 2023 54.31 54.40 54.31 54.40 53.01 165
Sep 8, 2023 54.48 54.48 54.48 54.48 53.08 -
Sep 7, 2023 54.94 54.94 54.94 54.94 53.53 10
Sep 6, 2023 54.74 54.74 54.59 54.59 53.19 170
Sep 5, 2023 55.03 55.03 54.89 54.89 53.48 2
Sep 4, 2023 55.60 55.60 55.04 55.23 53.82 135
Sep 1, 2023 55.21 55.21 54.90 54.90 53.49 18
Aug 31, 2023 55.38 55.74 55.38 55.74 54.31 25
Aug 30, 2023 55.75 55.75 55.34 55.34 53.92 190
Aug 29, 2023 56.02 56.02 56.02 56.02 54.59 -
Aug 28, 2023 55.88 56.09 55.88 56.01 54.58 65
Aug 25, 2023 55.69 55.93 55.69 55.93 54.50 2
Aug 24, 2023 55.57 55.75 55.57 55.75 54.32 68
Aug 23, 2023 55.31 55.65 55.31 55.63 54.21 175
Aug 22, 2023 55.32 55.63 55.29 55.49 54.07 701
Aug 21, 2023 55.89 56.05 55.45 55.45 54.03 672
Aug 18, 2023 55.61 55.75 55.61 55.75 54.32 1
Aug 17, 2023 55.54 55.54 55.54 55.54 54.12 -
Aug 16, 2023 55.29 55.67 55.29 55.67 54.24 5
Aug 15, 2023 55.74 55.74 55.57 55.57 54.15 600
Aug 14, 2023 55.95 55.95 55.95 55.95 54.52 -
Aug 11, 2023 55.50 55.56 55.45 55.56 54.14 150
Aug 10, 2023 55.58 55.62 55.58 55.62 54.20 222
Aug 9, 2023 55.56 55.67 55.56 55.67 54.24 44
Aug 8, 2023 55.51 55.84 55.51 55.84 54.41 180
Aug 7, 2023 55.31 55.48 55.31 55.37 53.95 1,033
Aug 4, 2023 56.24 56.24 56.24 56.24 54.80 -
Aug 3, 2023 56.59 56.59 56.59 56.59 55.14 -
Aug 2, 2023 56.14 56.25 56.14 56.25 54.81 20
Aug 1, 2023 56.21 56.51 56.21 56.51 55.06 180
Jul 31, 2023 56.71 56.71 56.65 56.65 55.20 169
Jul 28, 2023 56.96 57.11 56.96 57.04 55.58 43
Jul 27, 2023 56.71 57.29 56.55 57.27 55.80 317
Jul 26, 2023 56.48 56.48 55.85 55.85 54.42 50
Jul 25, 2023 56.26 56.35 56.26 56.35 54.91 60
Jul 24, 2023 56.02 56.46 56.02 56.40 54.96 52
Jul 21, 2023 56.06 56.06 56.06 56.06 54.62 100
Jul 20, 2023 55.19 55.99 55.00 55.99 54.56 514
Jul 19, 2023 53.91 54.97 53.91 54.97 53.56 26
Jul 18, 2023 54.01 54.17 54.01 54.17 52.78 50
Jul 17, 2023 54.24 54.24 54.23 54.23 52.84 667
Jul 14, 2023 53.76 53.88 53.73 53.80 52.42 253
Jul 13, 2023 53.50 53.98 53.50 53.84 52.46 1,288
Jul 12, 2023 54.01 54.09 53.75 53.75 52.37 105
Jul 11, 2023 53.91 54.06 53.91 54.06 52.68 230
Jul 10, 2023 54.52 54.73 53.92 53.92 52.54 2,830
Jul 7, 2023 55.62 55.62 55.62 55.62 54.20 -
Jul 6, 2023 56.13 56.13 55.94 55.94 54.51 11
Jul 5, 2023 55.77 56.21 55.63 56.21 54.77 162
Jul 4, 2023 55.41 55.63 55.41 55.59 54.17 220
Jul 3, 2023 55.44 55.45 55.30 55.30 53.88 252
Jun 30, 2023 55.13 55.35 54.92 54.92 53.51 249
Jun 29, 2023 55.42 55.42 55.32 55.37 53.95 120
Jun 28, 2023 55.67 55.73 55.67 55.73 54.30 88
Jun 27, 2023 56.05 56.05 55.62 55.81 54.38 1,520
Jun 26, 2023 56.19 56.21 56.19 56.21 54.77 4
Jun 23, 2023 56.35 56.70 56.35 56.67 55.22 600
Jun 22, 2023 55.77 55.77 55.77 55.77 54.34 -
Jun 21, 2023 56.07 56.25 55.80 55.80 54.37 52
Jun 20, 2023 56.32 56.32 56.32 56.32 54.88 -
Jun 19, 2023 56.34 56.49 56.34 56.49 55.04 350
Jun 16, 2023 55.71 56.10 55.71 55.98 54.55 42
Jun 15, 2023 0.46 Dividend
Jun 15, 2023 55.67 55.67 55.67 55.67 54.24 -
Jun 14, 2023 56.01 56.05 56.01 56.05 54.17 317
Jun 13, 2023 55.83 55.92 55.81 55.92 54.04 78
Jun 12, 2023 56.32 56.32 56.32 56.32 54.43 -
Jun 9, 2023 55.81 56.32 55.81 56.32 54.43 30
Jun 8, 2023 56.01 56.13 56.01 56.13 54.24 30
Jun 7, 2023 56.34 56.46 56.22 56.22 54.33 91
Jun 6, 2023 56.52 56.82 56.45 56.45 54.55 587
Jun 5, 2023 57.30 57.30 57.30 57.30 55.37 5
Jun 2, 2023 55.69 55.95 55.69 55.95 54.07 105
Jun 1, 2023 55.86 56.09 55.80 55.84 53.96 47
May 31, 2023 55.68 56.38 55.59 56.38 54.49 407
May 30, 2023 56.41 56.56 56.41 56.43 54.53 24
May 29, 2023 56.21 56.49 56.21 56.49 54.59 10
May 26, 2023 56.12 56.44 56.12 56.44 54.54 2
May 25, 2023 56.56 56.56 56.56 56.56 54.66 -
May 24, 2023 57.14 57.14 56.61 56.80 54.89 224
May 23, 2023 57.03 57.18 57.03 57.18 55.26 421
May 22, 2023 58.05 58.05 58.05 58.05 56.10 50
May 19, 2023 58.30 58.30 58.30 58.30 56.34 -
May 18, 2023 58.10 58.10 58.10 58.10 56.15 -
May 17, 2023 58.22 58.22 58.22 58.22 56.26 -
May 16, 2023 58.57 58.71 58.57 58.71 56.74 120
May 15, 2023 59.19 59.19 58.97 58.97 56.99 15
May 12, 2023 58.33 58.33 58.33 58.33 56.37 -
May 11, 2023 57.85 57.85 57.85 57.85 55.91 -
May 10, 2023 57.89 57.89 57.89 57.89 55.94 -
May 9, 2023 58.02 58.21 58.01 58.01 56.06 1,002
May 8, 2023 58.13 58.17 57.91 58.17 56.21 27
May 5, 2023 57.65 57.80 57.65 57.80 55.86 100
May 4, 2023 57.47 57.65 57.47 57.65 55.71 350
May 3, 2023 57.99 57.99 57.99 57.99 56.04 -
May 2, 2023 58.49 58.67 58.17 58.17 56.21 69
Apr 28, 2023 57.92 57.92 57.92 57.92 55.97 34
Apr 27, 2023 57.41 57.65 57.41 57.54 55.61 236
Apr 26, 2023 58.10 58.14 57.49 57.49 55.56 125
Apr 25, 2023 57.80 58.18 57.80 58.18 56.22 268