New Zealand markets closed

Coca-Cola Co (CCC3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
58.90+0.28 (+0.48%)
As of 08:09AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202458.9058.9058.9058.9058.904
02 Jul 202458.7759.0858.6258.6258.62212
01 Jul 202459.2059.2259.2059.2259.22335
28 Jun 202459.8459.8459.8259.8259.8234
27 Jun 202459.8559.8559.7459.7459.7457
26 Jun 202459.5359.5359.5359.5359.53-
25 Jun 202459.4359.4359.4359.4359.43-
24 Jun 202458.5358.5358.5358.5358.53-
21 Jun 202457.9157.9157.9157.9157.91-
20 Jun 202458.2358.2358.2358.2358.23-
19 Jun 202458.1158.1158.1158.1158.11-
18 Jun 202458.5458.5458.3458.3458.3423
17 Jun 202458.1858.2058.1858.2058.2010
14 Jun 202458.0958.0958.0958.0958.09-
14 Jun 20240.485 Dividend
13 Jun 202458.1558.4258.1558.4257.931
12 Jun 202459.1059.1059.1059.1058.61-
11 Jun 202458.9059.0758.9059.0758.58100
10 Jun 202459.4959.4959.4959.4959.002
07 Jun 202458.8259.0858.8259.0858.597
06 Jun 202458.6958.6958.6958.6958.20-
05 Jun 202458.7658.7658.7658.7658.27-
04 Jun 202457.5557.5557.5557.5557.07-
03 Jun 202458.0158.0357.6657.6657.1877
31 May 202457.1957.1957.1957.1956.72-
30 May 202456.7657.0356.7657.0356.5610
29 May 202456.7856.7856.7856.7856.31-
28 May 202456.8857.1556.8857.1556.68162
27 May 202457.2957.2957.2957.2956.8110
24 May 202457.3357.3757.3357.3756.8920
23 May 202457.9457.9457.9457.9457.46-
22 May 202457.7957.9457.7957.9457.4650
21 May 202457.4357.6957.4357.6057.129
20 May 202457.8258.0057.8258.0057.52125
17 May 202458.3958.3958.3958.3957.9115
16 May 202458.0058.3458.0058.3457.861
15 May 202458.2958.2958.2958.2957.81-
14 May 202458.8458.9158.8458.9158.4259
13 May 202458.6058.7158.6058.6958.2094
10 May 202458.5158.5158.5158.5158.02-
09 May 202458.3558.3558.3558.3557.87-
08 May 202458.5358.5358.4058.4057.9230
07 May 202457.7557.9957.7557.9957.51100
06 May 202457.7457.7457.7457.7457.26-
03 May 202457.6057.6057.6057.6057.12-
02 May 202457.7558.0357.7557.9357.45655
30 Apr 202457.7357.7357.7357.7357.25-
29 Apr 202457.7057.7057.6557.6557.17102
26 Apr 202457.3157.3157.3157.3156.83-
25 Apr 202457.2957.3457.2957.3456.861
24 Apr 202456.5656.5656.5656.5656.09-
23 Apr 202456.5956.5956.5956.5956.12-
22 Apr 202456.4456.4456.4456.4455.9750
19 Apr 202455.0355.0355.0355.0354.57-
18 Apr 202454.6555.0954.6555.0954.63184
17 Apr 202454.5954.5954.5954.5954.14-
16 Apr 202454.5454.5454.5454.5454.09-
15 Apr 202454.6954.6954.6954.6954.2418
12 Apr 202455.2055.2055.2055.2054.744
11 Apr 202454.7754.9054.7754.9054.445
10 Apr 202454.9555.2254.9555.2254.76200
09 Apr 202454.7454.7454.7454.7454.291
08 Apr 202454.8254.8254.7254.7254.2790
05 Apr 202454.7254.9254.7254.9254.46240
04 Apr 202455.1555.1555.1555.1554.69-
03 Apr 202455.8555.8555.6555.6555.1999
02 Apr 202456.4056.4456.4056.4455.97201
28 Mar 202456.2856.5856.2856.5856.11160
27 Mar 202455.8556.5455.8556.5456.0746
26 Mar 202455.5155.6355.5155.6355.1746
25 Mar 202455.7755.9555.7755.9555.4920
22 Mar 202455.6855.9955.6855.9955.531
21 Mar 202455.5355.5355.5355.5355.07-
20 Mar 202455.3555.3555.3555.3554.89-
19 Mar 202455.2255.5055.2255.4655.00109
18 Mar 202454.9055.3954.9055.3954.9310
15 Mar 202455.6355.6355.6255.6255.1646
14 Mar 202455.6055.6355.6055.6355.172
14 Mar 20240.485 Dividend
13 Mar 202455.2755.2755.2755.2754.33-
12 Mar 202455.0455.5255.0455.5254.58105
11 Mar 202454.6354.6354.6354.6353.7018
08 Mar 202454.1654.1654.1654.1653.24-
07 Mar 202454.6954.8854.2954.2953.3724
06 Mar 202454.8054.8054.8054.8053.87-
05 Mar 202454.8855.2754.8855.2754.3318
04 Mar 202454.9055.1554.9055.1554.2185
01 Mar 202455.4855.5355.4855.5354.5910
29 Feb 202455.4355.4355.4355.4354.49-
28 Feb 202455.5855.8655.5855.7054.75216
27 Feb 202455.7855.7855.7855.7854.83-
26 Feb 202456.5056.5056.5056.5055.541
23 Feb 202456.4256.4256.4256.4255.46-
22 Feb 202456.2956.3156.2056.3055.34126
21 Feb 202456.0056.0456.0056.0455.09100
20 Feb 202454.8954.8954.8954.8953.96-
19 Feb 202455.2955.3355.0155.2554.31266
16 Feb 202455.0755.1655.0755.1654.2220
15 Feb 202455.2155.2155.2155.2154.27-
14 Feb 202455.2955.5355.2955.5354.594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...