Dusseldorf - Delayed Quote EUR

Coca-Cola Consolidated Inc (CC5.DU)

Compare
1,330.00
0.00
(0.00%)
At close: March 3 at 7:31:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.000.000.001,330.001,330.00-
Feb 28, 20251,330.001,340.001,330.001,330.001,330.00-
Feb 27, 20251,300.001,310.001,300.001,310.001,310.00-
Feb 26, 20251,310.001,320.001,290.001,290.001,290.00-
Feb 25, 20251,310.001,310.001,300.001,300.001,300.00-
Feb 24, 20251,310.001,310.001,290.001,290.001,290.00-
Feb 21, 20251,360.001,360.001,280.001,280.001,280.00-
Feb 20, 20251,330.001,350.001,330.001,350.001,350.00-
Feb 19, 20251,320.001,330.001,320.001,330.001,330.00-
Feb 18, 20251,330.001,330.001,310.001,310.001,310.00-
Feb 17, 20251,330.001,340.001,330.001,330.001,330.004
Feb 14, 20251,330.001,370.001,330.001,330.001,330.00-
Feb 13, 20251,350.001,360.001,350.001,350.001,350.00-
Feb 12, 20251,350.001,350.001,320.001,320.001,320.00-
Feb 11, 20251,340.001,350.001,330.001,330.001,330.00-
Feb 10, 20251,320.001,340.001,320.001,340.001,340.00-
Feb 7, 20251,300.001,300.001,290.001,290.001,290.00-
Feb 6, 20251,300.001,320.001,290.001,290.001,290.00-
Feb 5, 20251,320.001,320.001,310.001,310.001,310.00-
Feb 4, 20251,300.001,330.001,300.001,310.001,310.002
Feb 3, 20251,300.001,310.001,290.001,310.001,310.00-
Jan 31, 20251,300.001,300.001,300.001,300.001,300.00-
Jan 30, 20251,290.001,300.001,290.001,300.001,300.00-
Jan 29, 20251,270.001,280.001,260.001,280.001,280.00-
Jan 28, 20251,250.001,260.001,250.001,250.001,250.00-
Jan 27, 20251,210.001,240.001,200.001,230.001,230.00-
Jan 24, 2025 2.38 Dividend
Jan 24, 20251,240.001,240.001,210.001,210.001,210.00-
Jan 23, 20251,270.001,270.001,250.001,250.001,247.50-
Jan 22, 20251,290.001,290.001,260.001,260.001,257.48-
Jan 21, 20251,320.001,330.001,270.001,270.001,267.463
Jan 20, 20251,330.001,330.001,330.001,330.001,327.34-
Jan 17, 20251,290.001,370.001,290.001,330.001,327.34-
Jan 16, 20251,250.001,260.001,250.001,260.001,257.48-
Jan 15, 20251,240.001,250.001,230.001,230.001,227.54-
Jan 14, 20251,210.001,240.001,210.001,230.001,227.54-
Jan 13, 20251,210.001,210.001,200.001,200.001,197.60-
Jan 10, 20251,230.001,230.001,210.001,210.001,207.58-
Jan 9, 20251,230.001,240.001,230.001,230.001,227.54-
Jan 8, 20251,230.001,240.001,210.001,210.001,207.58-
Jan 7, 20251,250.001,250.001,240.001,240.001,237.52-
Jan 6, 20251,270.001,270.001,230.001,230.001,227.54-
Jan 3, 20251,230.001,260.001,230.001,260.001,257.483
Jan 2, 20251,200.001,220.001,200.001,220.001,217.56-
Dec 30, 20241,160.001,160.001,160.001,160.001,157.68-
Dec 27, 20241,160.001,160.001,150.001,150.001,147.70-
Dec 23, 20241,140.001,140.001,120.001,120.001,117.764
Dec 20, 20241,160.001,190.001,150.001,150.001,147.702
Dec 19, 20241,150.001,170.001,150.001,160.001,157.68-
Dec 18, 20241,180.001,180.001,160.001,160.001,157.68-
Dec 17, 20241,190.001,190.001,170.001,170.001,167.66-
Dec 16, 20241,190.001,210.001,190.001,190.001,187.62-
Dec 13, 20241,210.001,210.001,200.001,200.001,197.60-
Dec 12, 20241,190.001,210.001,190.001,200.001,197.60-
Dec 11, 20241,200.001,220.001,200.001,210.001,207.58-
Dec 10, 20241,190.001,210.001,190.001,200.001,197.60-
Dec 9, 20241,210.001,210.001,200.001,200.001,197.60-
Dec 6, 20241,230.001,230.001,220.001,220.001,217.56-
Dec 5, 20241,210.001,220.001,200.001,220.001,217.56-
Dec 4, 20241,220.001,220.001,200.001,200.001,197.60-
Dec 3, 20241,230.001,230.001,210.001,210.001,207.58-
Dec 2, 20241,210.001,230.001,210.001,230.001,227.54-
Nov 29, 20241,230.001,230.001,210.001,210.001,207.58-
Nov 28, 20241,230.001,240.001,230.001,230.001,227.54-
Nov 27, 20241,270.001,270.001,220.001,220.001,217.56-
Nov 26, 20241,230.001,270.001,220.001,270.001,267.46-
Nov 25, 20241,190.001,210.001,190.001,210.001,207.585
Nov 22, 20241,180.001,190.001,170.001,170.001,167.66-
Nov 21, 20241,160.001,180.001,160.001,180.001,177.64-
Nov 20, 20241,150.001,160.001,140.001,150.001,147.70-
Nov 19, 20241,120.001,130.001,120.001,130.001,127.74-
Nov 18, 20241,130.001,140.001,120.001,120.001,117.76-
Nov 15, 20241,130.001,130.001,110.001,110.001,107.78-
Nov 14, 20241,150.001,160.001,130.001,130.001,127.74-
Nov 13, 20241,150.001,160.001,140.001,140.001,137.72-
Nov 12, 20241,130.001,140.001,130.001,140.001,137.72-
Nov 11, 20241,130.001,150.001,130.001,130.001,127.74-
Nov 8, 20241,090.001,130.001,090.001,130.001,127.74-
Nov 7, 20241,090.001,090.001,080.001,090.001,087.82-
Nov 6, 20241,100.001,110.001,080.001,080.001,077.84-
Nov 5, 20241,040.001,050.001,040.001,050.001,047.90-
Nov 4, 20241,030.001,050.001,030.001,050.001,047.90-
Nov 1, 20241,030.001,040.001,020.001,020.001,017.96-
Oct 31, 20241,090.001,090.001,010.001,020.001,017.96-
Oct 30, 20241,100.001,100.001,090.001,090.001,087.82-
Oct 29, 20241,120.001,120.001,100.001,100.001,097.80-
Oct 28, 20241,140.001,150.001,120.001,120.001,117.76-
Oct 25, 2024 2.38 Dividend
Oct 25, 20241,150.001,160.001,140.001,140.001,137.72-
Oct 24, 20241,160.001,170.001,160.001,170.001,165.17-
Oct 23, 20241,150.001,160.001,150.001,160.001,155.21-
Oct 22, 20241,160.001,160.001,150.001,150.001,145.25-
Oct 21, 20241,170.001,170.001,160.001,160.001,155.21-
Oct 18, 20241,190.001,190.001,160.001,160.001,155.21-
Oct 17, 20241,190.001,200.001,170.001,170.001,165.17-
Oct 16, 20241,180.001,200.001,180.001,190.001,185.08-
Oct 15, 20241,180.001,180.001,170.001,170.001,165.17-
Oct 14, 20241,160.001,180.001,150.001,170.001,165.17-
Oct 11, 20241,140.001,160.001,140.001,150.001,145.25-
Oct 10, 20241,150.001,160.001,140.001,140.001,135.29-
Oct 9, 20241,150.001,160.001,150.001,150.001,145.25-
Oct 8, 20241,130.001,140.001,130.001,140.001,135.29-
Oct 7, 20241,160.001,160.001,130.001,130.001,125.33-
Oct 4, 20241,140.001,160.001,140.001,160.001,155.21-
Oct 3, 20241,160.001,160.001,130.001,130.001,125.33-
Oct 2, 20241,160.001,160.001,150.001,150.001,145.25-
Oct 1, 20241,170.001,170.001,160.001,160.001,155.21-
Sep 30, 20241,140.001,150.001,140.001,150.001,145.25-
Sep 27, 20241,140.001,140.001,140.001,140.001,135.29-
Sep 26, 20241,150.001,150.001,130.001,130.001,125.33-
Sep 25, 20241,140.001,140.001,140.001,140.001,135.29-
Sep 24, 20241,170.001,170.001,140.001,140.001,135.29-
Sep 23, 20241,120.001,150.001,120.001,150.001,145.25-
Sep 20, 20241,120.001,130.001,110.001,110.001,105.41-
Sep 19, 20241,130.001,140.001,110.001,110.001,105.41-
Sep 18, 20241,120.001,140.001,120.001,120.001,115.37-
Sep 17, 20241,140.001,140.001,120.001,120.001,115.37-
Sep 16, 20241,150.001,160.001,140.001,140.001,135.29-
Sep 13, 20241,130.001,150.001,130.001,150.001,145.25-
Sep 12, 20241,150.001,150.001,140.001,140.001,135.29-
Sep 11, 20241,150.001,150.001,130.001,130.001,125.33-
Sep 10, 20241,210.001,210.001,160.001,160.001,155.21-
Sep 9, 20241,190.001,230.001,190.001,220.001,214.96-
Sep 6, 20241,200.001,200.001,180.001,180.001,175.12-
Sep 5, 20241,200.001,210.001,190.001,210.001,205.00-
Sep 4, 20241,180.001,200.001,180.001,200.001,195.04-
Sep 3, 20241,210.001,210.001,200.001,200.001,195.04-
Sep 2, 20241,200.001,210.001,200.001,210.001,205.00-
Aug 30, 20241,180.001,190.001,180.001,180.001,175.12-
Aug 29, 20241,180.001,200.001,180.001,190.001,185.08-
Aug 28, 20241,180.001,180.001,170.001,170.001,165.17-
Aug 27, 20241,170.001,200.001,170.001,190.001,185.08-
Aug 26, 20241,190.001,200.001,190.001,190.001,185.08-
Aug 23, 20241,210.001,210.001,190.001,190.001,185.08-
Aug 22, 20241,170.001,210.001,170.001,210.001,205.00-
Aug 21, 20241,130.001,160.001,130.001,160.001,155.21-
Aug 20, 20241,140.001,140.001,120.001,120.001,115.37-
Aug 19, 20241,130.001,130.001,130.001,130.001,125.33-
Aug 16, 20241,140.001,140.001,130.001,130.001,125.33-
Aug 15, 20241,130.001,140.001,130.001,140.001,135.29-
Aug 14, 20241,130.001,130.001,120.001,120.001,115.37-
Aug 13, 20241,130.001,140.001,130.001,130.001,125.33-
Aug 12, 20241,140.001,140.001,120.001,120.001,115.37-
Aug 9, 20241,140.001,150.001,140.001,150.001,145.25-
Aug 8, 20241,130.001,150.001,110.001,140.001,135.29-
Aug 7, 20241,140.001,150.001,130.001,130.001,125.33-
Aug 6, 20241,110.001,150.001,100.001,140.001,135.29-
Aug 5, 20241,140.001,140.001,080.001,090.001,085.50-
Aug 2, 20241,130.001,160.001,120.001,160.001,155.21-
Aug 1, 20241,040.001,110.001,040.001,110.001,105.41-
Jul 31, 20241,040.001,070.001,040.001,050.001,045.668
Jul 30, 20241,010.001,040.001,010.001,040.001,035.70-
Jul 29, 20241,020.001,030.001,010.001,010.001,005.83-
Jul 26, 2024 0.48 Dividend
Jul 26, 20241,000.001,030.001,000.001,020.001,015.78-
Jul 25, 20241,000.001,020.001,000.001,010.001,005.33-
Jul 24, 20241,010.001,010.001,000.001,000.00995.37-
Jul 23, 2024990.001,020.00990.001,020.001,015.28-
Jul 22, 2024985.00990.00975.00980.00975.47-
Jul 19, 2024990.00990.00975.00975.00970.49-
Jul 18, 2024970.00990.00965.00975.00970.49-
Jul 17, 2024985.00985.00970.00970.00965.51-
Jul 16, 2024970.00980.00970.00980.00975.47-
Jul 15, 2024985.00985.00955.00955.00950.58-
Jul 12, 2024985.00985.00985.00985.00980.44-
Jul 11, 2024990.00990.00980.00980.00975.47-
Jul 10, 2024985.00985.00985.00985.00980.44-
Jul 9, 2024995.00995.00985.00985.00980.44-
Jul 8, 2024985.00995.00985.00995.00990.40-
Jul 5, 2024995.00995.00975.00975.00970.49-
Jul 4, 2024995.001,000.00995.00995.00990.40-
Jul 3, 20241,010.001,010.00995.00995.00990.40-
Jul 2, 20241,020.001,020.001,010.001,010.001,005.33-
Jul 1, 2024995.001,020.00995.001,020.001,015.28-
Jun 28, 2024990.00990.00980.00980.00975.47-
Jun 27, 2024985.00985.00980.00985.00980.44-
Jun 26, 2024975.00990.00975.00990.00985.42-
Jun 25, 2024950.00955.00945.00955.00950.58-
Jun 24, 2024920.00935.00920.00935.00930.68-
Jun 21, 2024905.00915.00905.00910.00905.79-
Jun 20, 2024945.00945.00895.00895.00890.86-
Jun 19, 2024945.00945.00940.00940.00935.65-
Jun 18, 2024925.00940.00925.00940.00935.65-
Jun 17, 2024930.00930.00915.00915.00910.77-
Jun 14, 2024935.00935.00925.00925.00920.72-
Jun 13, 2024935.00940.00930.00930.00925.70-
Jun 12, 2024955.00960.00930.00930.00925.70-
Jun 11, 2024930.00950.00930.00945.00940.6310
Jun 10, 2024940.00940.00925.00925.00920.72-
Jun 7, 2024925.00935.00925.00930.00925.70-
Jun 6, 2024910.00920.00900.00920.00915.74-
Jun 5, 2024900.00900.00895.00900.00895.84-
Jun 4, 2024890.00895.00890.00895.00890.86-
Jun 3, 2024895.00900.00880.00880.00875.93-
May 31, 2024900.00900.00875.00875.00870.95-
May 30, 2024895.00905.00895.00900.00895.84-
May 29, 2024900.00905.00895.00905.00900.81-
May 28, 2024905.00905.00895.00895.00890.86-
May 27, 2024905.00910.00905.00905.00900.81-
May 24, 2024890.00900.00890.00895.00890.86-
May 23, 2024915.00915.00900.00905.00900.81-
May 22, 2024895.00905.00895.00900.00895.84-
May 21, 2024860.00875.00860.00875.00870.95-
May 20, 2024855.00860.00855.00855.00851.05-
May 17, 2024850.00850.00850.00850.00846.07-
May 16, 2024865.00870.00860.00860.00856.02-
May 15, 2024870.00880.00870.00870.00865.98-
May 14, 2024875.00875.00865.00865.00861.00-
May 13, 2024875.00875.00870.00870.00865.98-
May 10, 2024875.00875.00865.00870.00865.98-
May 9, 2024870.00870.00855.00860.00856.02-
May 8, 2024930.00930.00875.00875.00870.95-
May 7, 2024825.00935.00820.00935.00930.68-
May 6, 2024785.00790.00785.00785.00781.37-
May 3, 2024780.00780.00775.00775.00771.42-
May 2, 2024765.00775.00765.00770.00766.44-
Apr 30, 2024770.00770.00765.00765.00761.46-
Apr 29, 2024760.00770.00760.00765.00761.46-
Apr 26, 2024770.00770.00765.00765.00761.46-
Apr 25, 2024 0.48 Dividend
Apr 25, 2024775.00775.00760.00760.00756.48-
Apr 24, 2024770.00780.00770.00780.00775.89-
Apr 23, 2024770.00775.00770.00770.00765.95-
Apr 22, 2024760.00775.00760.00775.00770.92-
Apr 19, 2024740.00755.00740.00755.00751.03-
Apr 18, 2024755.00760.00750.00750.00746.05-
Apr 17, 2024760.00765.00755.00755.00751.03-
Apr 16, 2024755.00760.00755.00760.00756.00-
Apr 15, 2024760.00760.00755.00755.00751.03-
Apr 12, 2024760.00765.00755.00755.00751.03-
Apr 11, 2024745.00765.00745.00760.00756.00-
Apr 10, 2024760.00765.00750.00750.00746.05-
Apr 9, 2024770.00770.00760.00760.00756.00-
Apr 8, 2024755.00770.00755.00770.00765.95-
Apr 5, 2024750.00755.00750.00755.00751.03-
Apr 4, 2024740.00750.00740.00750.00746.05-
Apr 3, 2024750.00760.00750.00750.00746.05-
Apr 2, 2024770.00770.00750.00750.00746.05-
Mar 28, 2024770.00775.00770.00770.00765.95-

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%