Berlin - Delayed Quote EUR

Coca-Cola Consolidated Inc (CC5.BE)

Compare
1,360.00
+20.00
+(1.49%)
At close: March 3 at 8:08:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.000.000.001,360.001,360.00-
Feb 28, 20251,340.001,340.001,340.001,340.001,340.00-
Feb 27, 20251,310.001,310.001,310.001,310.001,310.00-
Feb 26, 20251,320.001,320.001,320.001,320.001,320.00-
Feb 25, 20251,320.001,320.001,320.001,320.001,320.00-
Feb 24, 20251,320.001,320.001,320.001,320.001,320.00-
Feb 21, 20251,370.001,370.001,370.001,370.001,370.00-
Feb 20, 20251,340.001,340.001,340.001,340.001,340.00-
Feb 19, 20251,330.001,330.001,330.001,330.001,330.00-
Feb 18, 20251,340.001,340.001,340.001,340.001,340.00-
Feb 17, 20251,340.001,340.001,340.001,340.001,340.00-
Feb 14, 20251,340.001,340.001,340.001,340.001,340.00-
Feb 13, 20251,360.001,360.001,360.001,360.001,360.00-
Feb 12, 20251,360.001,360.001,360.001,360.001,360.00-
Feb 11, 20251,350.001,350.001,350.001,350.001,350.00-
Feb 10, 20251,330.001,330.001,330.001,330.001,330.00-
Feb 7, 20251,300.001,300.001,300.001,300.001,300.00-
Feb 6, 20251,310.001,310.001,310.001,310.001,310.00-
Feb 5, 20251,330.001,330.001,330.001,330.001,330.00-
Feb 4, 20251,320.001,320.001,320.001,320.001,320.00-
Feb 3, 20251,310.001,310.001,310.001,310.001,310.00-
Jan 31, 20251,310.001,310.001,310.001,310.001,310.00-
Jan 30, 20251,300.001,300.001,300.001,300.001,300.00-
Jan 29, 20251,270.001,270.001,270.001,270.001,270.00-
Jan 28, 20251,260.001,260.001,260.001,260.001,260.00-
Jan 27, 20251,220.001,220.001,220.001,220.001,220.00-
Jan 24, 2025 2.38 Dividend
Jan 24, 20251,250.001,250.001,250.001,250.001,250.00-
Jan 23, 20251,280.001,280.001,280.001,280.001,277.50-
Jan 22, 20251,300.001,300.001,300.001,300.001,297.46-
Jan 21, 20251,330.001,330.001,330.001,330.001,327.40-
Jan 20, 20251,340.001,340.001,340.001,340.001,337.38-
Jan 17, 20251,300.001,300.001,300.001,300.001,297.46-
Jan 16, 20251,260.001,260.001,260.001,260.001,257.54-
Jan 15, 20251,250.001,250.001,250.001,250.001,247.56-
Jan 14, 20251,220.001,220.001,220.001,220.001,217.62-
Jan 13, 20251,220.001,220.001,220.001,220.001,217.62-
Jan 10, 20251,240.001,240.001,240.001,240.001,237.58-
Jan 9, 20251,240.001,240.001,240.001,240.001,237.58-
Jan 8, 20251,240.001,240.001,240.001,240.001,237.58-
Jan 7, 20251,260.001,260.001,260.001,260.001,257.54-
Jan 6, 20251,280.001,280.001,280.001,280.001,277.50-
Jan 3, 20251,240.001,240.001,240.001,240.001,237.58-
Jan 2, 20251,210.001,210.001,210.001,210.001,207.64-
Dec 30, 20241,170.001,170.001,170.001,170.001,167.71-
Dec 27, 20241,170.001,170.001,170.001,170.001,167.71-
Dec 23, 20241,150.001,150.001,150.001,150.001,147.75-
Dec 20, 20241,170.001,170.001,170.001,170.001,167.71-
Dec 19, 20241,160.001,160.001,160.001,160.001,157.73-
Dec 18, 20241,190.001,190.001,190.001,190.001,187.68-
Dec 17, 20241,200.001,200.001,200.001,200.001,197.66-
Dec 16, 20241,200.001,200.001,200.001,200.001,197.66-
Dec 13, 20241,220.001,220.001,220.001,220.001,217.62-
Dec 12, 20241,200.001,200.001,200.001,200.001,197.66-
Dec 11, 20241,210.001,210.001,210.001,210.001,207.64-
Dec 10, 20241,200.001,200.001,200.001,200.001,197.66-
Dec 9, 20241,220.001,220.001,220.001,220.001,217.62-
Dec 6, 20241,240.001,240.001,240.001,240.001,237.58-
Dec 5, 20241,220.001,220.001,220.001,220.001,217.62-
Dec 4, 20241,230.001,230.001,230.001,230.001,227.60-
Dec 3, 20241,240.001,240.001,240.001,240.001,237.58-
Dec 2, 20241,220.001,220.001,220.001,220.001,217.62-
Nov 29, 20241,240.001,240.001,240.001,240.001,237.58-
Nov 28, 20241,240.001,240.001,240.001,240.001,237.58-
Nov 27, 20241,280.001,280.001,280.001,280.001,277.50-
Nov 26, 20241,240.001,240.001,240.001,240.001,237.585
Nov 25, 20241,200.001,200.001,200.001,200.001,197.66-
Nov 22, 20241,190.001,190.001,190.001,190.001,187.68-
Nov 21, 20241,170.001,170.001,170.001,170.001,167.71-
Nov 20, 20241,150.001,150.001,150.001,150.001,147.75-
Nov 19, 20241,130.001,130.001,130.001,130.001,127.79-
Nov 18, 20241,140.001,140.001,140.001,140.001,137.7712
Nov 15, 20241,140.001,140.001,130.001,130.001,127.798
Nov 14, 20241,160.001,160.001,160.001,160.001,157.73-
Nov 13, 20241,160.001,160.001,160.001,160.001,157.73-
Nov 12, 20241,140.001,140.001,140.001,140.001,137.77-
Nov 11, 20241,140.001,140.001,140.001,140.001,137.77-
Nov 8, 20241,100.001,100.001,100.001,100.001,097.85-
Nov 7, 20241,100.001,100.001,100.001,100.001,097.85-
Nov 6, 20241,110.001,110.001,110.001,110.001,107.83-
Nov 5, 20241,050.001,050.001,050.001,050.001,047.95-
Nov 4, 20241,040.001,040.001,040.001,040.001,037.97-
Nov 1, 20241,040.001,040.001,040.001,040.001,037.97-
Oct 31, 20241,100.001,100.001,100.001,100.001,097.85-
Oct 30, 20241,110.001,110.001,110.001,110.001,107.83-
Oct 29, 20241,140.001,140.001,140.001,140.001,137.77-
Oct 28, 20241,150.001,150.001,150.001,150.001,147.75-
Oct 25, 2024 2.38 Dividend
Oct 25, 20241,160.001,160.001,160.001,160.001,157.73-
Oct 24, 20241,170.001,170.001,170.001,170.001,165.22-
Oct 23, 20241,160.001,160.001,160.001,160.001,155.26-
Oct 22, 20241,170.001,170.001,170.001,170.001,165.22-
Oct 21, 20241,180.001,180.001,180.001,180.001,175.18-
Oct 18, 20241,200.001,200.001,200.001,200.001,195.10-
Oct 17, 20241,200.001,200.001,200.001,200.001,195.10-
Oct 16, 20241,190.001,210.001,190.001,210.001,205.062
Oct 15, 20241,190.001,190.001,190.001,190.001,185.14-
Oct 14, 20241,170.001,170.001,170.001,170.001,165.22-
Oct 11, 20241,150.001,150.001,150.001,150.001,145.30-
Oct 10, 20241,160.001,160.001,160.001,160.001,155.26-
Oct 9, 20241,160.001,160.001,160.001,160.001,155.26-
Oct 8, 20241,140.001,140.001,140.001,140.001,135.34-
Oct 7, 20241,170.001,170.001,170.001,170.001,165.22-
Oct 4, 20241,150.001,150.001,150.001,150.001,145.30-
Oct 3, 20241,170.001,170.001,170.001,170.001,165.22-
Oct 2, 20241,170.001,170.001,170.001,170.001,165.22-
Oct 1, 20241,180.001,180.001,180.001,180.001,175.18-
Sep 30, 20241,150.001,150.001,150.001,150.001,145.30-
Sep 27, 20241,150.001,150.001,150.001,150.001,145.30-
Sep 26, 20241,160.001,160.001,160.001,160.001,155.26-
Sep 25, 20241,150.001,150.001,150.001,150.001,145.30-
Sep 24, 20241,180.001,180.001,180.001,180.001,175.18-
Sep 23, 20241,130.001,130.001,130.001,130.001,125.38-
Sep 20, 20241,130.001,130.001,130.001,130.001,125.38-
Sep 19, 20241,140.001,140.001,140.001,140.001,135.34-
Sep 18, 20241,130.001,130.001,130.001,130.001,125.38-
Sep 17, 20241,150.001,150.001,150.001,150.001,145.30-
Sep 16, 20241,160.001,160.001,160.001,160.001,155.26-
Sep 13, 20241,140.001,140.001,140.001,140.001,135.34-
Sep 12, 20241,160.001,160.001,160.001,160.001,155.26-
Sep 11, 20241,160.001,160.001,160.001,160.001,155.26-
Sep 10, 20241,220.001,220.001,220.001,220.001,215.02-
Sep 9, 20241,200.001,200.001,200.001,200.001,195.10-
Sep 6, 20241,210.001,210.001,210.001,210.001,205.06-
Sep 5, 20241,210.001,210.001,210.001,210.001,205.06-
Sep 4, 20241,190.001,190.001,190.001,190.001,185.14-
Sep 3, 20241,220.001,220.001,220.001,220.001,215.02-
Sep 2, 20241,210.001,210.001,210.001,210.001,205.06-
Aug 30, 20241,190.001,190.001,190.001,190.001,185.14-
Aug 29, 20241,190.001,190.001,190.001,190.001,185.14-
Aug 28, 20241,190.001,190.001,190.001,190.001,185.14-
Aug 27, 20241,190.001,190.001,190.001,190.001,185.14-
Aug 26, 20241,230.001,230.001,230.001,230.001,224.978
Aug 23, 20241,220.001,220.001,220.001,220.001,215.02-
Aug 22, 20241,180.001,180.001,180.001,180.001,175.18-
Aug 21, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 20, 20241,150.001,150.001,150.001,150.001,145.30-
Aug 19, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 16, 20241,150.001,150.001,150.001,150.001,145.30-
Aug 15, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 14, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 13, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 12, 20241,150.001,150.001,150.001,150.001,145.30-
Aug 9, 20241,150.001,150.001,150.001,150.001,145.30-
Aug 8, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 7, 20241,150.001,150.001,150.001,150.001,145.30-
Aug 6, 20241,120.001,120.001,120.001,120.001,115.42-
Aug 5, 20241,150.001,150.001,080.001,080.001,075.5910
Aug 2, 20241,140.001,140.001,140.001,140.001,135.34-
Aug 1, 20241,050.001,050.001,050.001,050.001,045.71-
Jul 31, 20241,050.001,050.001,050.001,050.001,045.71-
Jul 30, 20241,020.001,020.001,020.001,020.001,015.83-
Jul 29, 20241,030.001,030.001,030.001,030.001,025.79-
Jul 26, 2024 0.48 Dividend
Jul 26, 20241,010.001,010.001,010.001,010.001,005.87-
Jul 25, 20241,010.001,010.001,010.001,010.001,005.38-
Jul 24, 20241,020.001,020.001,020.001,020.001,015.33-
Jul 23, 2024995.00995.00995.00995.00990.44-
Jul 22, 2024990.00990.00990.00990.00985.47-
Jul 19, 2024995.00995.00995.00995.00990.44-
Jul 18, 2024975.00975.00975.00975.00970.54-
Jul 17, 2024990.00990.00990.00990.00985.47-
Jul 16, 2024975.00975.00975.00975.00970.54-
Jul 15, 2024990.00990.00990.00990.00985.47-
Jul 12, 2024990.00990.00990.00990.00985.47-
Jul 11, 2024995.00995.00995.00995.00990.44-
Jul 10, 2024990.00990.00990.00990.00985.47-
Jul 9, 20241,000.001,000.001,000.001,000.00995.42-
Jul 8, 2024990.00990.00990.00990.00985.47-
Jul 5, 20241,000.001,000.001,000.001,000.00995.42-
Jul 4, 20241,000.001,000.001,000.001,000.00995.42-
Jul 3, 20241,020.001,020.001,020.001,020.001,015.33-
Jul 2, 20241,030.001,030.001,030.001,030.001,025.28-
Jul 1, 20241,000.001,000.001,000.001,000.00995.42-
Jun 28, 2024995.00995.00995.00995.00990.44-
Jun 27, 2024990.00990.00990.00990.00985.47-
Jun 26, 2024980.00980.00980.00980.00975.51-
Jun 25, 2024955.00955.00955.00955.00950.63-
Jun 24, 2024925.00925.00925.00925.00920.76-
Jun 21, 2024910.00910.00910.00910.00905.83-
Jun 20, 2024950.00950.00950.00950.00945.65-
Jun 19, 2024950.00950.00950.00950.00945.65-
Jun 18, 2024930.00930.00930.00930.00925.74-
Jun 17, 2024935.00935.00935.00935.00930.72-
Jun 14, 2024940.00940.00940.00940.00935.70-
Jun 13, 2024940.00940.00940.00940.00935.70-
Jun 12, 2024960.00960.00960.00960.00955.60-
Jun 11, 2024935.00935.00935.00935.00930.72-
Jun 10, 2024945.00945.00945.00945.00940.67-
Jun 7, 2024930.00930.00930.00930.00925.74-
Jun 6, 2024915.00915.00915.00915.00910.81-
Jun 5, 2024905.00905.00905.00905.00900.86-
Jun 4, 2024895.00895.00895.00895.00890.90-
Jun 3, 2024900.00900.00900.00900.00895.88-
May 31, 2024905.00905.00905.00905.00900.86-
May 30, 2024900.00900.00900.00900.00895.88-
May 29, 2024905.00905.00905.00905.00900.86-
May 28, 2024910.00910.00910.00910.00905.83-
May 27, 2024910.00910.00910.00910.00905.83-
May 24, 2024895.00895.00895.00895.00890.90-
May 23, 2024920.00920.00920.00920.00915.79-
May 22, 2024900.00900.00900.00900.00895.88-
May 21, 2024865.00865.00865.00865.00861.04-
May 20, 2024860.00860.00860.00860.00856.06-
May 17, 2024855.00855.00855.00855.00851.09-
May 16, 2024870.00870.00870.00870.00866.02-
May 15, 2024875.00875.00875.00875.00870.99-
May 14, 2024880.00880.00880.00880.00875.97-
May 13, 2024880.00880.00880.00880.00875.97-
May 10, 2024880.00880.00880.00880.00875.97-
May 9, 2024875.00875.00875.00875.00870.99-
May 8, 2024935.00935.00935.00935.00930.723
May 7, 2024825.00825.00825.00825.00821.22-
May 6, 2024790.00790.00790.00790.00786.38-
May 3, 2024785.00785.00785.00785.00781.41-
May 2, 2024770.00770.00770.00770.00766.47-
Apr 30, 2024775.00775.00775.00775.00771.45-
Apr 29, 2024765.00765.00765.00765.00761.50-
Apr 26, 2024775.00775.00775.00775.00771.45-
Apr 25, 2024 0.48 Dividend
Apr 25, 2024780.00780.00780.00780.00776.43-
Apr 24, 2024775.00775.00775.00775.00770.95-
Apr 23, 2024775.00775.00775.00775.00770.95-
Apr 22, 2024765.00765.00765.00765.00761.01-
Apr 19, 2024745.00745.00745.00745.00741.11-
Apr 18, 2024760.00760.00760.00760.00756.03-
Apr 17, 2024760.00760.00760.00760.00756.03-
Apr 16, 2024760.00760.00760.00760.00756.03-
Apr 15, 2024765.00765.00765.00765.00761.01-
Apr 12, 2024765.00765.00765.00765.00761.01-
Apr 11, 2024750.00750.00750.00750.00746.08-
Apr 10, 2024765.00765.00765.00765.00761.01-
Apr 9, 2024775.00775.00775.00775.00770.95-
Apr 8, 2024760.00760.00760.00760.00756.03-
Apr 5, 2024755.00755.00755.00755.00751.06-
Apr 4, 2024745.00745.00745.00745.00741.11-
Apr 3, 2024755.00755.00755.00755.00751.06-
Apr 2, 2024775.00775.00775.00775.00770.95-
Mar 28, 2024775.00775.00775.00775.00770.95-
Mar 27, 2024775.00775.00775.00775.00770.95-
Mar 26, 2024785.00785.00785.00785.00780.90-
Mar 25, 2024805.00805.00805.00805.00800.80-
Mar 22, 2024815.00815.00815.00815.00810.74-
Mar 21, 2024790.00790.00790.00790.00785.88-
Mar 20, 2024770.00770.00770.00770.00765.98-
Mar 19, 2024765.00765.00765.00765.00761.01-
Mar 18, 2024760.00760.00760.00760.00756.03-
Mar 15, 2024775.00775.00775.00775.00770.95-
Mar 14, 2024765.00765.00765.00765.00761.01-
Mar 13, 2024750.00750.00750.00750.00746.08-
Mar 12, 2024755.00755.00755.00755.00751.06-
Mar 11, 2024750.00750.00750.00750.00746.08-
Mar 8, 2024750.00750.00750.00750.00746.08-
Mar 7, 2024740.00740.00740.00740.00736.14-
Mar 6, 2024755.00755.00755.00755.00751.06-
Mar 5, 2024765.00775.00765.00775.00770.951
Mar 4, 2024760.00760.00760.00760.00756.03-

Related Tickers

CK0.F Coca-Cola Europacific Partners PLC
83.20
+1.46%
 
CCC3.DU Coca-Cola Co
68.51
+0.66%
 
1KO.MI Coca-Cola Co
68.12
+0.28%
 
CCEP.AS Coca-Cola Europacific Partners PLC
83.30
+0.73%
 
CCC3.F The Coca-Cola Company
69.00
+1.35%
 
CCC3.SG The Coca-Cola Company
68.93
+1.44%
 
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
179.46
-1.94%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
KO The Coca-Cola Company
72.32
+1.56%