Frankfurt - Delayed Quote EUR

Coca-Cola HBC AG (C0Q.F)

44.00

-0.54

(-1.20%)

As of 8:02:43 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	44.00	44.00	44.00	44.00	44.00	97
Apr 29, 2025	44.54	44.54	44.54	44.54	44.54	-
Apr 28, 2025	44.22	44.60	44.22	44.48	44.48	97
Apr 25, 2025	44.58	44.58	44.58	44.58	44.58	-
Apr 24, 2025	44.32	44.68	44.32	44.68	44.68	400
Apr 23, 2025	44.50	44.50	43.78	43.78	43.78	1,611
Apr 22, 2025	43.50	43.50	43.50	43.50	43.50	-
Apr 17, 2025	43.16	44.20	43.16	44.20	44.20	50
Apr 16, 2025	42.38	43.20	42.38	43.20	43.20	133
Apr 15, 2025	41.94	42.78	41.94	42.78	42.78	70
Apr 14, 2025	41.04	41.76	41.04	41.48	41.48	40
Apr 11, 2025	40.38	41.12	40.38	41.12	41.12	20
Apr 10, 2025	39.46	41.32	39.46	41.32	41.32	10
Apr 9, 2025	39.44	39.44	39.44	39.44	39.44	-
Apr 8, 2025	38.50	40.20	38.50	40.20	40.20	369
Apr 7, 2025	40.74	40.78	40.00	40.00	40.00	900
Apr 4, 2025	42.46	43.08	42.46	43.08	43.08	471
Apr 3, 2025	41.80	43.18	41.80	43.18	43.18	59
Apr 2, 2025	41.58	41.58	41.58	41.58	41.58	-
Apr 1, 2025	41.34	41.34	41.34	41.34	41.34	-
Mar 31, 2025	41.78	41.78	41.78	41.78	41.78	-
Mar 28, 2025	41.02	42.40	41.02	42.40	42.40	12
Mar 27, 2025	40.92	40.92	40.92	40.92	40.92	-
Mar 26, 2025	40.82	41.32	40.82	41.32	41.32	3
Mar 25, 2025	41.04	41.04	41.04	41.04	41.04	-
Mar 24, 2025	41.24	41.24	41.24	41.24	41.24	-
Mar 21, 2025	40.78	40.78	40.78	40.78	40.78	-
Mar 20, 2025	41.20	42.12	41.20	41.20	41.20	128
Mar 19, 2025	41.10	41.10	41.10	41.10	41.10	-
Mar 18, 2025	40.92	41.74	40.92	41.74	41.74	10
Mar 17, 2025	40.52	40.52	40.52	40.52	40.52	-
Mar 14, 2025	40.38	40.44	40.04	40.44	40.44	1,037
Mar 13, 2025	41.46	41.46	40.20	40.20	40.20	1,000
Mar 12, 2025	40.86	41.38	40.86	41.18	41.18	420
Mar 11, 2025	41.10	41.10	40.94	41.00	41.00	122
Mar 10, 2025	41.14	41.14	41.14	41.14	41.14	-
Mar 7, 2025	39.96	39.96	39.96	39.96	39.96	-
Mar 6, 2025	40.54	40.54	40.00	40.00	40.00	163
Mar 5, 2025	41.40	41.40	41.40	41.40	41.40	-
Mar 4, 2025	40.46	41.34	40.46	41.34	41.34	33
Mar 3, 2025	40.62	41.24	40.48	40.48	40.48	47
Feb 28, 2025	41.24	41.24	41.24	41.24	41.24	100
Feb 27, 2025	41.26	41.26	41.26	41.26	41.26	-
Feb 26, 2025	40.62	42.08	40.62	42.08	42.08	500
Feb 25, 2025	40.08	40.48	40.08	40.48	40.48	1,000
Feb 24, 2025	39.84	39.84	39.84	39.84	39.84	-
Feb 21, 2025	39.64	39.64	39.64	39.64	39.64	-
Feb 20, 2025	39.50	39.64	39.50	39.64	39.64	50
Feb 19, 2025	39.56	39.56	39.12	39.26	39.26	1,088
Feb 18, 2025	39.94	39.94	39.38	39.38	39.38	113
Feb 17, 2025	38.36	39.00	38.36	39.00	39.00	25
Feb 14, 2025	38.16	39.44	38.16	39.44	39.44	107
Feb 13, 2025	35.66	38.18	35.66	37.82	37.82	434
Feb 12, 2025	35.50	35.60	35.50	35.60	35.60	1,209
Feb 11, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 10, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 7, 2025	35.76	36.06	35.76	36.06	36.06	22
Feb 6, 2025	34.62	35.00	34.62	35.00	35.00	11
Feb 5, 2025	34.46	34.70	34.30	34.70	34.70	121
Feb 4, 2025	34.10	34.10	34.10	34.10	34.10	-
Feb 3, 2025	33.16	34.24	33.16	34.24	34.24	5
Jan 31, 2025	33.50	33.50	33.26	33.26	33.26	600
Jan 30, 2025	33.40	33.66	33.40	33.66	33.66	200
Jan 29, 2025	33.64	33.64	33.54	33.54	33.54	6
Jan 28, 2025	33.32	33.32	33.32	33.32	33.32	-
Jan 27, 2025	32.92	32.92	32.92	32.92	32.92	10
Jan 24, 2025	32.78	32.78	32.78	32.78	32.78	-
Jan 23, 2025	32.58	32.58	32.58	32.58	32.58	-
Jan 22, 2025	33.38	33.38	33.38	33.38	33.38	-
Jan 21, 2025	33.02	33.88	33.02	33.88	33.88	9
Jan 20, 2025	33.00	33.46	33.00	33.46	33.46	10
Jan 17, 2025	33.10	33.10	33.10	33.10	33.10	-
Jan 16, 2025	32.42	32.42	32.42	32.42	32.42	-
Jan 15, 2025	32.38	32.38	32.38	32.38	32.38	-
Jan 14, 2025	32.72	32.72	32.72	32.72	32.72	-
Jan 13, 2025	32.72	32.72	32.72	32.72	32.72	1
Jan 10, 2025	33.46	33.46	33.46	33.46	33.46	-
Jan 9, 2025	33.38	33.56	33.38	33.56	33.56	45
Jan 8, 2025	33.48	33.48	33.42	33.42	33.42	40
Jan 7, 2025	32.88	32.88	32.88	32.88	32.88	-
Jan 6, 2025	33.26	33.26	33.26	33.26	33.26	20
Jan 3, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 2, 2025	33.08	33.44	33.08	33.40	33.40	785
Dec 30, 2024	32.94	32.94	32.94	32.94	32.94	-
Dec 27, 2024	32.82	32.82	32.82	32.82	32.82	-
Dec 23, 2024	32.78	32.78	32.78	32.78	32.78	10
Dec 20, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 19, 2024	32.32	32.32	32.32	32.32	32.32	-
Dec 18, 2024	32.86	32.86	32.50	32.50	32.50	2,345
Dec 17, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 16, 2024	33.62	33.62	33.62	33.62	33.62	-
Dec 13, 2024	33.66	33.66	33.66	33.66	33.66	-
Dec 12, 2024	33.70	33.70	33.70	33.70	33.70	-
Dec 11, 2024	33.40	33.40	33.34	33.34	33.34	1
Dec 10, 2024	33.34	33.34	33.18	33.18	33.18	2
Dec 9, 2024	34.40	34.40	34.40	34.40	34.40	15
Dec 6, 2024	34.24	34.24	33.80	33.80	33.80	29
Dec 5, 2024	34.46	34.46	34.46	34.46	34.46	-
Dec 4, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 3, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 2, 2024	33.84	33.84	33.84	33.84	33.84	-
Nov 29, 2024	34.06	34.06	34.06	34.06	34.06	-
Nov 28, 2024	34.32	34.32	34.32	34.32	34.32	-
Nov 27, 2024	34.02	34.30	33.94	34.30	34.30	431
Nov 26, 2024	33.50	33.50	33.50	33.50	33.50	-
Nov 25, 2024	33.74	33.74	33.74	33.74	33.74	-
Nov 22, 2024	33.46	33.46	33.44	33.44	33.44	45
Nov 21, 2024	33.10	34.00	33.10	34.00	34.00	600
Nov 20, 2024	33.12	33.12	33.12	33.12	33.12	-
Nov 19, 2024	33.26	33.26	33.26	33.26	33.26	-
Nov 18, 2024	33.18	33.18	32.66	32.66	32.66	25
Nov 15, 2024	33.26	33.26	33.20	33.20	33.20	10
Nov 14, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 13, 2024	33.94	33.94	33.94	33.94	33.94	-
Nov 12, 2024	34.16	34.16	33.78	33.78	33.78	100
Nov 11, 2024	33.90	33.90	33.90	33.90	33.90	-
Nov 8, 2024	34.04	34.04	33.46	33.46	33.46	30
Nov 7, 2024	33.86	33.86	33.86	33.86	33.86	-
Nov 6, 2024	33.90	33.90	33.74	33.74	33.74	40
Nov 5, 2024	32.88	32.88	32.88	32.88	32.88	-
Nov 4, 2024	32.86	32.86	32.86	32.86	32.86	-
Nov 1, 2024	32.34	32.34	32.34	32.34	32.34	-
Oct 31, 2024	31.98	32.28	31.98	32.28	32.28	100
Oct 30, 2024	32.38	32.38	32.04	32.04	32.04	75
Oct 29, 2024	33.30	33.30	32.22	32.34	32.34	451
Oct 28, 2024	33.68	33.68	33.68	33.68	33.68	40
Oct 25, 2024	33.52	33.90	33.50	33.90	33.90	453
Oct 24, 2024	33.12	34.24	33.12	34.24	34.24	8
Oct 23, 2024	33.34	33.34	33.34	33.34	33.34	-
Oct 22, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 21, 2024	33.82	33.82	33.82	33.82	33.82	-
Oct 18, 2024	33.74	33.74	33.70	33.70	33.70	200
Oct 17, 2024	33.54	33.54	33.42	33.42	33.42	27
Oct 16, 2024	33.52	34.32	33.52	34.32	34.32	1
Oct 15, 2024	33.42	33.42	33.42	33.42	33.42	-
Oct 14, 2024	32.90	33.20	32.90	33.18	33.18	8
Oct 11, 2024	32.64	33.62	32.64	33.62	33.62	1
Oct 10, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 9, 2024	32.34	32.34	32.34	32.34	32.34	-
Oct 8, 2024	32.34	33.02	32.34	33.02	33.02	20
Oct 7, 2024	32.36	32.46	32.36	32.46	32.46	378
Oct 4, 2024	31.80	31.80	31.80	31.80	31.80	216
Oct 3, 2024	32.36	32.70	32.36	32.70	32.70	250
Oct 2, 2024	31.50	32.26	31.50	32.26	32.26	5
Oct 1, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 30, 2024	32.32	32.32	32.32	32.32	32.32	-
Sep 27, 2024	32.10	33.14	32.10	33.14	33.14	67
Sep 26, 2024	32.06	32.94	32.06	32.80	32.80	41
Sep 25, 2024	31.98	31.98	31.98	31.98	31.98	-
Sep 24, 2024	32.70	32.98	32.22	32.22	32.22	107
Sep 23, 2024	32.50	32.50	32.50	32.50	32.50	-
Sep 20, 2024	32.68	32.68	32.68	32.68	32.68	-
Sep 19, 2024	32.94	32.94	32.50	32.50	32.50	150
Sep 18, 2024	32.92	32.92	32.92	32.92	32.92	-
Sep 17, 2024	33.30	33.76	33.30	33.76	33.76	1
Sep 16, 2024	33.12	33.12	33.12	33.12	33.12	-
Sep 13, 2024	33.26	33.26	33.26	33.26	33.26	-
Sep 12, 2024	33.26	33.26	33.26	33.26	33.26	-
Sep 11, 2024	33.68	33.68	33.38	33.38	33.38	400
Sep 10, 2024	33.82	33.82	33.82	33.82	33.82	-
Sep 9, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 6, 2024	33.66	33.66	33.66	33.66	33.66	-
Sep 5, 2024	33.44	33.44	33.44	33.44	33.44	-
Sep 4, 2024	33.26	33.26	33.22	33.22	33.22	25
Sep 3, 2024	33.32	33.32	33.32	33.32	33.32	-
Sep 2, 2024	33.36	34.12	33.36	34.12	34.12	100
Aug 30, 2024	33.18	33.32	33.18	33.32	33.32	50
Aug 29, 2024	33.30	33.30	33.06	33.06	33.06	17
Aug 28, 2024	32.44	32.44	32.44	32.44	32.44	-
Aug 27, 2024	32.06	32.92	32.06	32.92	32.92	100
Aug 26, 2024	32.82	32.82	32.82	32.82	32.82	75
Aug 23, 2024	31.82	31.82	31.82	31.82	31.82	-
Aug 22, 2024	31.88	32.38	31.88	32.38	32.38	40
Aug 21, 2024	31.50	31.68	31.50	31.68	31.68	20
Aug 20, 2024	31.86	31.86	31.86	31.86	31.86	-
Aug 19, 2024	32.06	32.06	32.06	32.06	32.06	-
Aug 16, 2024	32.10	32.90	32.10	32.90	32.90	400
Aug 15, 2024	31.70	31.70	31.70	31.70	31.70	-
Aug 14, 2024	31.58	31.58	31.58	31.58	31.58	-
Aug 13, 2024	31.56	31.56	31.56	31.56	31.56	-
Aug 12, 2024	31.16	31.16	31.16	31.16	31.16	-
Aug 9, 2024	31.16	31.16	31.16	31.16	31.16	-
Aug 8, 2024	31.28	31.28	31.28	31.28	31.28	-
Aug 7, 2024	32.54	32.54	31.16	32.10	32.10	600
Aug 6, 2024	31.16	31.60	31.16	31.60	31.60	20
Aug 5, 2024	32.82	33.54	32.50	32.50	32.50	196
Aug 2, 2024	33.26	33.26	33.26	33.26	33.26	-
Aug 1, 2024	33.54	34.18	33.54	34.18	34.18	30
Jul 31, 2024	33.74	34.54	33.74	34.34	34.34	52
Jul 30, 2024	33.42	33.42	33.42	33.42	33.42	-
Jul 29, 2024	33.72	33.72	33.72	33.72	33.72	-
Jul 26, 2024	33.22	33.46	33.22	33.46	33.46	140
Jul 25, 2024	33.00	33.30	33.00	33.30	33.30	528
Jul 24, 2024	32.98	33.08	32.98	33.08	33.08	165
Jul 23, 2024	33.04	33.86	33.04	33.86	33.86	150
Jul 22, 2024	32.48	33.84	32.48	33.84	33.84	10
Jul 19, 2024	32.64	32.64	32.64	32.64	32.64	-
Jul 18, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 17, 2024	31.92	33.20	31.92	33.20	33.20	220
Jul 16, 2024	31.84	31.84	31.84	31.84	31.84	-
Jul 15, 2024	32.34	32.34	32.34	32.34	32.34	-
Jul 12, 2024	31.82	31.82	31.82	31.82	31.82	-
Jul 11, 2024	32.04	32.04	32.04	32.04	32.04	-
Jul 10, 2024	31.84	31.84	31.84	31.84	31.84	-
Jul 9, 2024	32.00	32.20	32.00	32.20	32.20	7
Jul 8, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 5, 2024	31.70	31.70	31.70	31.70	31.70	-
Jul 4, 2024	31.62	31.62	31.62	31.62	31.62	-
Jul 3, 2024	31.50	31.50	31.50	31.50	31.50	-
Jul 2, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 1, 2024	31.60	32.48	31.60	32.48	32.48	27
Jun 28, 2024	31.98	31.98	31.70	31.70	31.70	323
Jun 27, 2024	32.32	32.32	32.32	32.32	32.32	-
Jun 26, 2024	32.28	32.28	32.28	32.28	32.28	-
Jun 25, 2024	32.14	32.14	32.14	32.14	32.14	-
Jun 24, 2024	31.86	31.86	31.86	31.86	31.86	-
Jun 21, 2024	31.82	31.84	31.82	31.84	31.84	150
Jun 20, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 19, 2024	31.68	32.44	31.60	31.60	31.60	180
Jun 18, 2024	31.66	31.66	31.66	31.66	31.66	-
Jun 17, 2024	31.68	31.68	31.68	31.68	31.68	-
Jun 14, 2024	31.82	31.82	31.82	31.82	31.82	-
Jun 13, 2024	31.90	31.90	31.90	31.90	31.90	-
Jun 12, 2024	31.96	31.96	31.96	31.96	31.96	-
Jun 11, 2024	31.78	31.78	31.78	31.78	31.78	-
Jun 10, 2024	31.88	31.88	31.84	31.84	31.84	120
Jun 7, 2024	31.72	31.72	31.72	31.72	31.72	-
Jun 6, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 5, 2024	31.62	32.02	31.62	32.02	32.02	206
Jun 4, 2024	31.34	31.34	31.34	31.34	31.34	-
Jun 3, 2024	31.36	31.58	31.36	31.58	31.58	500
May 31, 2024	31.06	31.26	31.06	31.26	31.26	770
May 30, 2024	0.93 Dividend
May 30, 2024	31.20	31.42	31.20	31.42	31.42	400
May 29, 2024	32.18	32.18	32.18	32.18	31.25	-
May 28, 2024	32.32	32.32	32.32	32.32	31.39	-
May 27, 2024	32.56	32.72	32.42	32.42	31.48	770
May 24, 2024	32.10	32.56	32.10	32.56	31.62	20
May 23, 2024	32.56	32.56	32.56	32.56	31.62	500
May 22, 2024	32.72	32.72	32.72	32.72	31.77	-
May 21, 2024	32.56	32.56	32.56	32.56	31.62	-
May 20, 2024	32.58	32.60	32.58	32.60	31.66	102
May 17, 2024	32.24	32.24	32.24	32.24	31.31	-
May 16, 2024	32.32	32.32	32.32	32.32	31.39	-
May 15, 2024	31.70	32.04	31.70	32.04	31.11	235
May 14, 2024	31.50	31.50	31.50	31.50	30.59	40
May 13, 2024	31.62	31.62	31.50	31.50	30.59	1,000
May 10, 2024	31.62	31.62	31.62	31.62	30.71	-
May 9, 2024	31.36	31.36	31.36	31.36	30.45	-
May 8, 2024	30.94	31.40	30.94	31.40	30.49	30
May 7, 2024	30.48	30.98	30.48	30.98	30.08	157
May 6, 2024	30.50	30.50	30.50	30.50	29.62	-
May 3, 2024	30.66	30.66	30.66	30.66	29.77	-
May 2, 2024	30.28	30.28	30.28	30.28	29.40	-
Apr 30, 2024	30.08	30.24	30.08	30.24	29.37	200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coca-Cola HBC AG (C0Q.F)