XETRA - Delayed Quote EUR

The Coca-Cola Company (CCC3.DE)

63.25

+0.26

+(0.41%)

At close: May 23 at 5:35:57 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	63.06	63.50	62.46	63.25	63.25	12,542
May 22, 2025	63.35	63.73	62.97	62.99	62.99	4,411
May 21, 2025	63.31	63.51	63.14	63.28	63.28	2,955
May 20, 2025	63.88	64.13	63.71	63.88	63.88	5,831
May 19, 2025	64.62	64.62	63.84	63.95	63.95	14,023
May 16, 2025	63.74	64.29	63.74	64.21	64.21	8,876
May 15, 2025	61.70	63.33	61.70	63.33	63.33	15,856
May 14, 2025	61.81	61.81	61.81	61.81	61.81	-
May 13, 2025	62.71	62.82	61.79	61.81	61.81	12,111
May 12, 2025	62.61	63.44	61.83	62.40	62.40	17,857
May 9, 2025	63.47	63.49	62.88	62.97	62.97	10,117
May 8, 2025	64.45	64.46	63.54	63.92	63.92	7,575
May 7, 2025	63.39	63.55	63.12	63.54	63.54	3,520
May 6, 2025	63.06	63.54	62.80	63.04	63.04	13,909
May 5, 2025	63.41	63.41	62.60	63.15	63.15	11,793
May 2, 2025	63.80	63.80	62.64	62.98	62.98	16,468
Apr 30, 2025	63.62	64.57	63.13	63.81	63.81	19,231
Apr 29, 2025	63.48	64.00	61.76	63.36	63.36	10,129
Apr 28, 2025	63.17	63.60	62.70	63.15	63.15	5,801
Apr 25, 2025	64.26	64.26	62.64	62.64	62.64	5,875
Apr 24, 2025	64.32	64.67	63.82	64.42	64.42	7,723
Apr 23, 2025	64.98	65.16	63.96	64.16	64.16	12,155
Apr 22, 2025	63.75	64.75	63.13	64.75	64.75	24,550
Apr 17, 2025	63.06	64.17	62.98	64.03	64.03	3,547
Apr 16, 2025	63.50	63.99	63.23	63.86	63.86	6,454
Apr 15, 2025	64.23	64.23	63.69	63.69	63.69	17,148
Apr 14, 2025	63.00	63.56	62.64	63.41	63.41	5,330
Apr 11, 2025	62.72	62.89	61.95	62.43	62.43	11,378
Apr 10, 2025	64.24	64.24	62.20	62.20	62.20	12,693
Apr 9, 2025	62.00	62.36	60.89	61.18	61.18	20,384
Apr 8, 2025	62.68	64.21	62.55	63.93	63.93	35,172
Apr 7, 2025	60.50	63.00	59.51	62.23	62.23	94,419
Apr 4, 2025	65.88	66.81	64.54	64.54	64.54	24,360
Apr 3, 2025	64.43	66.64	63.84	66.52	66.52	27,745
Apr 2, 2025	66.69	66.80	66.16	66.18	66.18	13,062
Apr 1, 2025	66.51	66.60	65.93	66.40	66.40	12,409
Mar 31, 2025	64.80	66.49	64.40	66.40	66.40	25,190
Mar 28, 2025	65.47	65.85	65.37	65.37	65.37	2,523
Mar 27, 2025	65.09	65.71	64.81	65.38	65.38	9,120
Mar 26, 2025	63.71	64.70	63.71	64.59	64.59	5,687
Mar 25, 2025	63.87	64.03	63.44	63.59	63.59	3,602
Mar 24, 2025	63.57	63.57	63.57	63.57	63.57	-
Mar 21, 2025	64.12	64.38	63.42	63.57	63.57	5,470
Mar 20, 2025	63.76	64.46	63.57	64.04	64.04	3,864
Mar 19, 2025	63.69	63.74	62.90	63.45	63.45	19,401
Mar 18, 2025	64.19	64.41	63.82	63.88	63.88	5,360
Mar 17, 2025	63.62	64.20	63.20	63.86	63.86	12,860
Mar 14, 2025	0.44859597 Dividend
Mar 14, 2025	63.73	63.80	62.82	63.34	63.34	9,904
Mar 13, 2025	64.50	65.00	63.81	63.96	63.45	6,997
Mar 12, 2025	65.05	65.22	63.94	64.31	63.80	11,144
Mar 11, 2025	65.60	65.98	64.74	64.94	64.42	14,408
Mar 10, 2025	65.56	67.50	65.56	67.21	66.67	10,449
Mar 7, 2025	65.21	65.83	64.12	65.83	65.31	10,862
Mar 6, 2025	64.75	65.13	64.05	64.65	64.13	25,910
Mar 5, 2025	65.90	65.90	64.57	65.26	64.74	21,332
Mar 4, 2025	68.85	69.00	67.78	67.78	67.24	28,228
Mar 3, 2025	68.50	68.50	66.56	68.25	67.71	19,260
Feb 28, 2025	68.17	68.72	67.77	68.01	67.47	13,049
Feb 27, 2025	67.49	68.69	67.23	68.59	68.04	19,655
Feb 26, 2025	67.91	68.08	67.20	67.34	66.80	6,822
Feb 25, 2025	67.32	68.29	67.13	68.29	67.75	9,568
Feb 24, 2025	68.15	68.34	67.69	67.81	67.27	8,840
Feb 21, 2025	66.89	68.38	66.72	68.22	67.68	6,534
Feb 20, 2025	67.10	67.12	66.44	66.50	65.97	9,121
Feb 19, 2025	66.03	67.20	65.92	67.18	66.64	12,910
Feb 18, 2025	65.70	66.00	65.14	65.94	65.41	11,299
Feb 17, 2025	66.20	66.20	64.78	65.87	65.34	12,697
Feb 14, 2025	65.98	66.60	65.94	66.28	65.75	21,856
Feb 13, 2025	65.99	67.00	65.91	66.11	65.58	31,255
Feb 12, 2025	64.80	65.76	64.59	65.57	65.05	36,832
Feb 11, 2025	62.51	65.54	62.48	64.48	63.97	32,483
Feb 10, 2025	61.99	62.33	61.76	62.14	61.64	16,580
Feb 7, 2025	61.00	61.75	60.86	61.73	61.24	3,816
Feb 6, 2025	60.96	61.46	60.85	60.87	60.38	11,974
Feb 5, 2025	60.27	60.49	60.10	60.45	59.97	3,478
Feb 4, 2025	61.52	61.52	60.16	60.17	59.69	9,520
Feb 3, 2025	61.98	61.98	60.88	61.62	61.13	16,824
Jan 31, 2025	61.50	61.88	61.24	61.27	60.78	17,603
Jan 30, 2025	60.48	61.27	60.41	60.90	60.41	23,276
Jan 29, 2025	59.83	60.65	59.55	60.65	60.17	4,415
Jan 28, 2025	61.00	61.26	60.64	60.83	60.34	21,268
Jan 27, 2025	59.04	60.26	59.04	60.26	59.78	14,195
Jan 24, 2025	59.35	59.35	59.35	59.35	58.88	-
Jan 23, 2025	59.50	59.63	58.99	59.35	58.88	8,244
Jan 22, 2025	60.12	60.12	59.19	59.67	59.19	10,123
Jan 21, 2025	60.62	60.62	60.62	60.62	60.14	-
Jan 20, 2025	61.20	61.23	60.62	60.62	60.14	7,355
Jan 17, 2025	60.41	60.83	60.31	60.76	60.28	9,448
Jan 16, 2025	60.05	60.25	59.64	59.87	59.39	9,005
Jan 15, 2025	60.31	60.55	60.00	60.32	59.84	10,903
Jan 14, 2025	60.28	60.32	59.81	59.94	59.46	6,815
Jan 13, 2025	59.67	60.16	59.55	60.06	59.58	11,455
Jan 10, 2025	59.74	60.27	59.31	59.46	58.99	247,110
Jan 9, 2025	59.35	60.00	59.35	60.00	59.52	4,337
Jan 8, 2025	58.98	59.63	58.86	59.57	59.10	12,299
Jan 7, 2025	58.52	59.51	58.47	58.97	58.50	19,713
Jan 6, 2025	59.91	59.91	58.80	58.83	58.36	9,782
Jan 3, 2025	60.31	60.35	60.00	60.20	59.72	8,793
Jan 2, 2025	60.36	60.81	60.20	60.59	60.11	9,498
Dec 30, 2024	59.78	60.00	59.66	59.77	59.29	4,263
Dec 27, 2024	60.19	60.39	59.71	60.06	59.58	3,625
Dec 23, 2024	60.18	60.26	59.45	59.52	59.05	5,853
Dec 20, 2024	60.16	60.44	59.80	60.44	59.96	8,571
Dec 19, 2024	60.69	60.69	60.16	60.61	60.13	11,632
Dec 18, 2024	60.41	60.69	59.88	60.69	60.21	5,096
Dec 17, 2024	59.69	60.44	59.35	60.33	59.85	10,063
Dec 16, 2024	60.18	60.89	60.05	60.28	59.80	11,824
Dec 13, 2024	61.15	61.15	60.22	60.68	60.20	7,719
Dec 12, 2024	59.80	60.90	59.71	60.74	60.26	14,776
Dec 11, 2024	59.99	60.50	59.60	60.45	59.97	13,858
Dec 10, 2024	59.01	59.01	59.01	59.01	58.54	-
Dec 9, 2024	59.24	59.42	58.55	59.01	58.54	8,000
Dec 6, 2024	59.59	59.95	59.32	59.43	58.96	14,809
Dec 5, 2024	59.25	59.32	58.47	58.99	58.52	8,745
Dec 4, 2024	60.58	60.58	59.41	59.45	58.98	9,617
Dec 3, 2024	60.75	60.75	59.97	60.48	60.00	8,980
Dec 2, 2024	61.41	61.51	60.48	60.79	60.31	13,598
Nov 29, 2024	0.426606 Dividend
Nov 29, 2024	60.96	60.96	60.54	60.84	60.35	11,014
Nov 28, 2024	61.37	61.37	61.37	61.37	60.40	-
Nov 27, 2024	61.58	61.68	61.27	61.37	60.40	18,980
Nov 26, 2024	61.58	61.58	61.10	61.45	60.48	6,511
Nov 25, 2024	61.25	61.25	61.25	61.25	60.28	-
Nov 22, 2024	61.10	61.86	60.83	61.25	60.28	17,638
Nov 21, 2024	59.76	60.54	59.76	60.48	59.52	5,434
Nov 20, 2024	59.35	59.57	58.99	59.28	58.34	13,349
Nov 19, 2024	58.62	58.90	58.27	58.68	57.75	13,142
Nov 18, 2024	58.67	58.86	58.32	58.72	57.79	8,774
Nov 15, 2024	59.36	59.36	58.38	58.48	57.56	13,595
Nov 14, 2024	59.85	60.16	59.18	59.35	58.41	8,114
Nov 13, 2024	59.72	59.83	58.90	59.68	58.74	8,122
Nov 12, 2024	59.69	60.04	59.60	59.74	58.80	9,334
Nov 11, 2024	59.93	60.18	59.75	59.81	58.86	17,911
Nov 8, 2024	59.22	59.75	59.16	59.75	58.81	8,036
Nov 7, 2024	59.45	59.71	59.10	59.15	58.21	10,629
Nov 6, 2024	61.37	61.50	58.88	59.30	58.36	36,034
Nov 5, 2024	59.81	59.98	59.30	59.63	58.69	7,885
Nov 4, 2024	59.88	59.95	59.50	59.50	58.56	7,398
Nov 1, 2024	60.73	60.73	59.75	60.10	59.15	12,559
Oct 31, 2024	60.89	61.03	60.27	60.47	59.51	11,837
Oct 30, 2024	60.68	61.25	60.50	61.18	60.21	5,284
Oct 29, 2024	61.84	61.88	60.95	60.95	59.99	7,180
Oct 28, 2024	62.11	62.27	61.60	61.60	60.63	6,468
Oct 25, 2024	62.15	62.49	62.00	62.28	61.30	7,394
Oct 24, 2024	63.39	63.39	62.20	62.20	61.22	8,718
Oct 23, 2024	64.40	65.21	61.94	62.80	61.81	21,331
Oct 22, 2024	64.34	64.49	63.57	64.37	63.35	7,755
Oct 21, 2024	64.79	64.99	64.21	64.21	63.19	6,859
Oct 18, 2024	64.63	64.82	64.12	64.79	63.77	5,175
Oct 17, 2024	64.98	65.30	64.51	64.51	63.49	7,902
Oct 16, 2024	64.82	65.00	64.08	64.82	63.79	5,166
Oct 15, 2024	64.69	65.24	64.39	64.83	63.80	11,845
Oct 14, 2024	63.77	64.14	63.58	64.09	63.08	2,359
Oct 11, 2024	63.38	63.60	63.19	63.43	62.43	5,979
Oct 10, 2024	63.77	63.87	63.35	63.49	62.49	3,340
Oct 9, 2024	63.16	63.58	63.10	63.58	62.57	6,336
Oct 8, 2024	62.89	63.19	62.00	63.16	62.16	25,155
Oct 7, 2024	64.00	64.01	63.22	63.22	62.22	7,657
Oct 4, 2024	64.07	64.21	63.55	63.87	62.86	5,937
Oct 3, 2024	64.49	64.49	63.77	64.06	63.05	3,934
Oct 2, 2024	64.89	65.04	63.76	64.12	63.11	12,635
Oct 1, 2024	64.70	65.63	64.61	65.22	64.19	12,470
Sep 30, 2024	64.24	64.66	64.20	64.51	63.49	6,317
Sep 27, 2024	64.12	64.63	63.74	64.51	63.49	5,431
Sep 26, 2024	64.02	64.25	63.50	63.77	62.76	11,634
Sep 25, 2024	63.84	64.17	63.71	64.17	63.16	6,000
Sep 24, 2024	64.41	64.54	63.40	63.98	62.97	8,480
Sep 23, 2024	64.20	64.83	64.00	64.73	63.71	5,954
Sep 20, 2024	63.31	63.75	63.16	63.75	62.74	5,929
Sep 19, 2024	64.46	64.60	63.50	63.50	62.50	8,300
Sep 18, 2024	64.68	64.94	64.40	64.77	63.75	3,234
Sep 17, 2024	64.97	65.04	64.62	64.94	63.91	2,227
Sep 16, 2024	64.25	64.85	64.16	64.48	63.46	6,000
Sep 13, 2024	0.426606 Dividend
Sep 13, 2024	64.00	64.22	63.64	64.22	63.20	6,206
Sep 12, 2024	64.39	64.74	64.14	64.33	62.84	5,469
Sep 11, 2024	64.58	65.16	64.16	64.25	62.76	10,497
Sep 10, 2024	65.00	65.60	64.85	65.33	63.81	4,968
Sep 9, 2024	64.55	65.44	64.10	65.44	63.92	5,041
Sep 6, 2024	64.02	64.68	63.30	64.27	62.78	11,078
Sep 5, 2024	65.65	65.65	64.40	64.40	62.90	6,871
Sep 4, 2024	65.97	66.50	65.53	65.79	64.26	6,361
Sep 3, 2024	65.50	66.10	65.35	66.04	64.51	10,182
Sep 2, 2024	65.52	65.57	64.67	64.83	63.32	12,048
Aug 30, 2024	64.99	65.41	64.96	65.10	63.59	7,857
Aug 29, 2024	64.58	65.24	64.31	64.56	63.06	16,112
Aug 28, 2024	64.10	64.49	64.09	64.32	62.83	5,978
Aug 27, 2024	63.49	64.07	63.38	63.78	62.30	12,053
Aug 26, 2024	62.31	63.19	62.26	63.17	61.70	3,201
Aug 23, 2024	62.48	62.48	61.82	61.87	60.43	3,281
Aug 22, 2024	62.53	62.73	62.38	62.41	60.96	1,924
Aug 21, 2024	62.35	63.00	62.32	62.47	61.02	3,331
Aug 20, 2024	62.33	62.37	61.95	62.37	60.92	4,742
Aug 19, 2024	62.75	62.87	62.32	62.35	60.90	6,153
Aug 16, 2024	62.65	62.98	62.35	62.89	61.43	3,545
Aug 15, 2024	62.50	62.90	62.20	62.59	61.14	4,984
Aug 14, 2024	62.47	62.47	61.80	62.34	60.89	3,044
Aug 13, 2024	62.59	62.59	61.73	62.49	61.04	7,365
Aug 12, 2024	63.10	63.10	62.24	62.36	60.91	5,935
Aug 9, 2024	62.97	63.11	62.51	62.74	61.28	4,943
Aug 8, 2024	62.86	63.05	62.33	62.89	61.43	8,214
Aug 7, 2024	62.64	63.20	62.16	63.13	61.66	10,243
Aug 6, 2024	62.02	62.90	62.02	62.82	61.36	6,368
Aug 5, 2024	61.27	63.24	59.23	62.43	60.98	97,366
Aug 2, 2024	62.45	63.84	62.15	62.15	60.71	14,742
Aug 1, 2024	62.05	62.31	61.74	62.31	60.86	7,934
Jul 31, 2024	62.49	62.58	61.73	61.73	60.30	6,981
Jul 30, 2024	61.63	62.32	61.50	62.30	60.85	10,214
Jul 29, 2024	61.62	61.94	61.45	61.57	60.14	5,164
Jul 26, 2024	60.94	61.55	60.80	61.55	60.12	5,394
Jul 25, 2024	60.59	61.73	60.46	61.13	59.71	17,716
Jul 24, 2024	59.83	60.20	59.75	60.03	58.64	5,071
Jul 23, 2024	59.34	60.86	58.87	60.16	58.76	13,727
Jul 22, 2024	60.00	60.15	59.29	59.42	58.04	7,505
Jul 19, 2024	59.98	60.10	59.76	59.99	58.60	3,307
Jul 18, 2024	59.73	60.33	59.50	60.33	58.93	13,385
Jul 17, 2024	58.80	59.58	58.60	59.24	57.86	3,729
Jul 16, 2024	58.35	58.82	58.10	58.72	57.36	1,831
Jul 15, 2024	58.75	58.75	58.22	58.30	56.95	5,125
Jul 12, 2024	58.03	58.57	58.02	58.48	57.12	2,762
Jul 11, 2024	57.95	58.19	57.40	58.19	56.84	5,459
Jul 10, 2024	58.11	58.20	57.57	57.75	56.41	4,565
Jul 9, 2024	58.23	58.37	57.90	58.07	56.72	3,861
Jul 8, 2024	58.88	58.99	58.19	58.19	56.84	2,676
Jul 5, 2024	58.67	58.67	58.29	58.41	57.05	2,832
Jul 4, 2024	58.85	59.00	58.53	59.00	57.63	3,311
Jul 3, 2024	58.66	58.91	58.43	58.79	57.42	2,741
Jul 2, 2024	59.12	59.12	58.70	58.78	57.41	4,618
Jul 1, 2024	59.32	59.75	59.12	59.24	57.86	12,213
Jun 28, 2024	59.69	59.87	59.42	59.49	58.11	2,828
Jun 27, 2024	59.80	59.98	59.54	59.61	58.23	8,535
Jun 26, 2024	59.66	59.82	59.34	59.77	58.38	5,109
Jun 25, 2024	59.56	59.82	59.34	59.34	57.96	4,060
Jun 24, 2024	58.65	59.60	58.53	59.44	58.06	5,025
Jun 21, 2024	57.98	59.01	57.98	58.71	57.35	4,902
Jun 20, 2024	58.25	58.53	57.92	57.92	56.57	3,801
Jun 19, 2024	58.53	58.68	58.18	58.19	56.84	806
Jun 18, 2024	58.41	58.48	58.12	58.29	56.94	3,078
Jun 17, 2024	58.55	58.55	58.06	58.35	56.99	14,595
Jun 14, 2024	0.426606 Dividend
Jun 14, 2024	58.29	58.60	58.16	58.46	57.10	3,587
Jun 13, 2024	58.08	58.42	57.86	58.35	56.52	7,802
Jun 12, 2024	58.97	59.25	58.09	58.09	56.27	6,774
Jun 11, 2024	59.24	59.43	58.65	59.16	57.31	22,789
Jun 10, 2024	59.17	59.60	59.12	59.24	57.38	5,349
Jun 7, 2024	59.10	59.40	58.85	59.37	57.51	2,694
Jun 6, 2024	58.59	59.09	58.59	58.94	57.09	3,390
Jun 5, 2024	58.83	58.91	58.30	58.62	56.78	5,906
Jun 4, 2024	57.81	58.40	57.76	58.33	56.50	2,470
Jun 3, 2024	58.04	58.15	57.54	57.62	55.81	10,161
May 31, 2024	57.33	57.40	56.80	57.21	55.42	9,164
May 30, 2024	57.05	57.22	56.91	57.04	55.25	3,194
May 29, 2024	57.00	57.08	56.40	57.00	55.21	7,301
May 28, 2024	57.09	57.16	56.50	56.73	54.95	5,176
May 27, 2024	57.51	57.72	57.00	57.29	55.49	7,326
May 24, 2024	57.44	57.51	57.22	57.36	55.56	3,016
May 23, 2024	58.18	58.19	57.40	57.96	56.14	5,888

PEP.DE PepsiCo, Inc.

113.54

-1.05%

PEP.SG PepsiCo Inc

113.88

-1.47%

CCEP.AS Coca-Cola Europacific Partners PLC

78.60

+0.26%

CCEP Coca-Cola Europacific Partners PLC

89.45

+0.97%

MNST Monster Beverage Corporation

63.36

+0.78%

PEP PepsiCo, Inc.

129.34

-0.60%

CELH Celsius Holdings, Inc.

36.10

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Coca-Cola Company (CCC3.DE)

Related Tickers