The Coca-Cola Company (CCC3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.79 | 59.88 | 59.31 | 59.31 | 59.31 | 1,734 |
| 27 Jun 2024 | 59.72 | 59.82 | 59.63 | 59.64 | 59.64 | 870 |
| 26 Jun 2024 | 59.56 | 60.00 | 59.40 | 60.00 | 60.00 | 3,093 |
| 25 Jun 2024 | 59.68 | 59.72 | 59.46 | 59.46 | 59.46 | 2,908 |
| 24 Jun 2024 | 58.53 | 59.49 | 58.53 | 59.49 | 59.49 | 2,812 |
| 21 Jun 2024 | 58.01 | 58.80 | 57.91 | 58.80 | 58.80 | 2,212 |
| 20 Jun 2024 | 58.29 | 58.36 | 58.05 | 58.05 | 58.05 | 2,022 |
| 19 Jun 2024 | 58.21 | 58.50 | 58.15 | 58.39 | 58.39 | 2,410 |
| 18 Jun 2024 | 58.54 | 58.54 | 58.14 | 58.36 | 58.36 | 3,506 |
| 17 Jun 2024 | 58.55 | 58.55 | 58.15 | 58.45 | 58.45 | 1,332 |
| 14 Jun 2024 | 58.10 | 58.58 | 58.10 | 58.48 | 58.48 | 1,146 |
| 14 Jun 2024 | 0.485 Dividend | |||||
| 13 Jun 2024 | 58.34 | 58.48 | 58.20 | 58.32 | 57.84 | 1,086 |
| 12 Jun 2024 | 59.30 | 59.33 | 57.98 | 58.11 | 57.63 | 1,123 |
| 11 Jun 2024 | 59.12 | 59.27 | 58.95 | 59.04 | 58.55 | 1,790 |
| 10 Jun 2024 | 59.32 | 59.51 | 59.09 | 59.13 | 58.64 | 1,485 |
| 07 Jun 2024 | 58.91 | 59.30 | 58.83 | 59.30 | 58.81 | 4,269 |
| 06 Jun 2024 | 58.68 | 59.09 | 58.63 | 58.95 | 58.46 | 4,204 |
| 05 Jun 2024 | 58.77 | 58.90 | 58.47 | 58.60 | 58.11 | 2,142 |
| 04 Jun 2024 | 57.55 | 58.75 | 57.55 | 58.67 | 58.18 | 1,787 |
| 03 Jun 2024 | 58.02 | 58.15 | 57.49 | 57.62 | 57.14 | 5,965 |
| 31 May 2024 | 57.19 | 57.57 | 56.92 | 57.57 | 57.09 | 4,669 |
| 30 May 2024 | 56.99 | 57.20 | 56.85 | 57.13 | 56.65 | 1,335 |
| 29 May 2024 | 56.79 | 57.13 | 56.58 | 57.13 | 56.65 | 1,985 |
| 28 May 2024 | 57.12 | 57.15 | 56.50 | 56.71 | 56.24 | 978 |
| 27 May 2024 | 57.29 | 57.42 | 57.08 | 57.29 | 56.81 | 908 |
| 24 May 2024 | 57.41 | 57.46 | 57.20 | 57.32 | 56.84 | 1,497 |
| 23 May 2024 | 57.97 | 58.24 | 57.51 | 57.55 | 57.07 | 2,895 |
| 22 May 2024 | 57.80 | 58.07 | 57.80 | 57.99 | 57.51 | 4,602 |
| 21 May 2024 | 57.65 | 57.94 | 57.58 | 57.71 | 57.23 | 2,045 |
| 20 May 2024 | 58.01 | 58.30 | 57.76 | 57.76 | 57.28 | 3,118 |
| 17 May 2024 | 58.31 | 58.51 | 58.00 | 58.00 | 57.52 | 1,790 |
| 16 May 2024 | 58.16 | 58.48 | 58.14 | 58.40 | 57.91 | 3,115 |
| 15 May 2024 | 58.29 | 58.45 | 57.97 | 58.05 | 57.57 | 1,679 |
| 14 May 2024 | 58.96 | 59.06 | 58.11 | 58.27 | 57.79 | 1,854 |
| 13 May 2024 | 58.59 | 58.93 | 58.59 | 58.93 | 58.44 | 2,353 |
| 10 May 2024 | 58.54 | 58.61 | 58.37 | 58.61 | 58.12 | 1,824 |
| 09 May 2024 | 58.33 | 58.49 | 58.33 | 58.45 | 57.96 | 362 |
| 08 May 2024 | 58.26 | 58.39 | 58.14 | 58.39 | 57.90 | 1,453 |
| 07 May 2024 | 57.69 | 58.16 | 57.69 | 57.94 | 57.46 | 2,689 |
| 06 May 2024 | 57.89 | 57.89 | 57.53 | 57.86 | 57.38 | 1,211 |
| 03 May 2024 | 57.99 | 57.99 | 57.32 | 57.76 | 57.28 | 1,770 |
| 02 May 2024 | 57.99 | 58.33 | 57.82 | 58.07 | 57.59 | 5,907 |
| 30 Apr 2024 | 57.84 | 58.55 | 56.86 | 57.74 | 57.26 | 1,743 |
| 29 Apr 2024 | 57.79 | 57.80 | 57.51 | 57.61 | 57.13 | 3,585 |
| 26 Apr 2024 | 57.32 | 57.83 | 57.32 | 57.67 | 57.19 | 5,296 |
| 25 Apr 2024 | 57.49 | 58.47 | 57.18 | 57.69 | 57.21 | 5,092 |
| 24 Apr 2024 | 56.79 | 57.32 | 56.00 | 57.32 | 56.84 | 2,272 |
| 23 Apr 2024 | 56.71 | 56.84 | 56.37 | 56.44 | 55.97 | 1,698 |
| 22 Apr 2024 | 56.39 | 56.64 | 56.20 | 56.63 | 56.16 | 1,629 |
| 19 Apr 2024 | 55.26 | 56.55 | 55.02 | 56.51 | 56.04 | 1,699 |
| 18 Apr 2024 | 54.73 | 55.33 | 54.73 | 55.33 | 54.87 | 3,094 |
| 17 Apr 2024 | 54.71 | 54.85 | 54.65 | 54.71 | 54.26 | 2,976 |
| 16 Apr 2024 | 54.61 | 54.83 | 54.61 | 54.67 | 54.22 | 1,095 |
| 15 Apr 2024 | 54.69 | 55.20 | 54.61 | 54.79 | 54.33 | 1,436 |
| 12 Apr 2024 | 55.05 | 55.44 | 55.05 | 55.25 | 54.79 | 1,202 |
| 11 Apr 2024 | 54.83 | 55.29 | 54.78 | 55.29 | 54.83 | 1,693 |
| 10 Apr 2024 | 55.03 | 55.21 | 54.80 | 54.80 | 54.34 | 348 |
| 09 Apr 2024 | 54.74 | 55.01 | 54.35 | 55.01 | 54.55 | 1,685 |
| 08 Apr 2024 | 54.91 | 55.18 | 54.50 | 54.54 | 54.09 | 2,372 |
| 05 Apr 2024 | 54.89 | 55.00 | 54.55 | 54.99 | 54.53 | 4,237 |
| 04 Apr 2024 | 55.28 | 55.32 | 54.80 | 54.87 | 54.41 | 4,244 |
| 03 Apr 2024 | 55.81 | 55.91 | 55.22 | 55.22 | 54.76 | 2,675 |
| 02 Apr 2024 | 56.74 | 56.74 | 55.92 | 55.96 | 55.49 | 2,321 |
| 28 Mar 2024 | 56.48 | 56.70 | 56.44 | 56.70 | 56.23 | 812 |
| 27 Mar 2024 | 55.86 | 56.65 | 55.86 | 56.44 | 55.97 | 2,352 |
| 26 Mar 2024 | 55.76 | 55.97 | 55.56 | 55.97 | 55.50 | 3,576 |
| 25 Mar 2024 | 55.99 | 55.99 | 55.56 | 55.85 | 55.39 | 7,058 |
| 22 Mar 2024 | 55.68 | 56.15 | 55.67 | 56.15 | 55.68 | 5,556 |
| 21 Mar 2024 | 55.55 | 56.08 | 55.46 | 55.81 | 55.35 | 2,243 |
| 20 Mar 2024 | 55.53 | 55.80 | 55.43 | 55.52 | 55.06 | 2,471 |
| 19 Mar 2024 | 55.21 | 55.54 | 55.21 | 55.54 | 55.08 | 4,253 |
| 18 Mar 2024 | 55.01 | 55.45 | 54.97 | 55.38 | 54.92 | 3,469 |
| 15 Mar 2024 | 55.61 | 55.70 | 55.04 | 55.04 | 54.58 | 1,721 |
| 14 Mar 2024 | 55.60 | 55.82 | 55.49 | 55.55 | 55.09 | 3,514 |
| 14 Mar 2024 | 0.485 Dividend | |||||
| 13 Mar 2024 | 55.49 | 55.93 | 55.35 | 55.93 | 54.98 | 3,924 |
| 12 Mar 2024 | 55.27 | 55.59 | 55.09 | 55.59 | 54.65 | 3,437 |
| 11 Mar 2024 | 54.23 | 55.19 | 54.23 | 55.19 | 54.26 | 4,168 |
| 08 Mar 2024 | 54.17 | 54.51 | 54.00 | 54.51 | 53.59 | 4,176 |
| 07 Mar 2024 | 54.69 | 54.83 | 54.18 | 54.35 | 53.43 | 1,470 |
| 06 Mar 2024 | 54.81 | 55.01 | 54.60 | 54.60 | 53.68 | 1,620 |
| 05 Mar 2024 | 55.11 | 55.33 | 54.76 | 54.76 | 53.83 | 4,377 |
| 04 Mar 2024 | 54.86 | 55.16 | 54.67 | 55.16 | 54.23 | 4,889 |
| 01 Mar 2024 | 55.56 | 55.72 | 54.84 | 55.05 | 54.12 | 4,538 |
| 29 Feb 2024 | 55.65 | 55.74 | 55.42 | 55.52 | 54.58 | 4,904 |
| 28 Feb 2024 | 55.61 | 55.90 | 55.46 | 55.63 | 54.69 | 2,540 |
| 27 Feb 2024 | 55.84 | 56.04 | 55.50 | 55.66 | 54.72 | 1,766 |
| 26 Feb 2024 | 56.62 | 56.62 | 55.93 | 56.04 | 55.09 | 1,838 |
| 23 Feb 2024 | 56.43 | 56.91 | 56.40 | 56.50 | 55.54 | 4,545 |
| 22 Feb 2024 | 56.33 | 56.55 | 56.17 | 56.55 | 55.59 | 1,337 |
| 21 Feb 2024 | 56.24 | 56.57 | 55.99 | 56.57 | 55.61 | 2,689 |
| 20 Feb 2024 | 55.03 | 56.11 | 54.82 | 56.11 | 55.16 | 4,898 |
| 19 Feb 2024 | 55.26 | 55.26 | 55.00 | 55.15 | 54.22 | 3,578 |
| 16 Feb 2024 | 55.16 | 55.40 | 54.98 | 55.06 | 54.13 | 12,318 |
| 15 Feb 2024 | 55.21 | 55.47 | 55.00 | 55.12 | 54.19 | 2,528 |
| 14 Feb 2024 | 55.44 | 55.62 | 55.10 | 55.15 | 54.22 | 2,175 |
| 13 Feb 2024 | 55.45 | 56.50 | 54.87 | 55.10 | 54.17 | 7,125 |
| 12 Feb 2024 | 55.13 | 55.41 | 54.93 | 55.27 | 54.34 | 1,666 |
| 09 Feb 2024 | 55.46 | 55.68 | 54.81 | 55.05 | 54.12 | 2,313 |
| *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.