The Coca-Cola Company (CCC3.DE)

Compare

68.25

+0.24

+(0.35%)

At close: March 3 at 5:35:36 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	68.50	68.50	66.56	68.25	68.25	19,260
Feb 28, 2025	68.17	68.72	67.77	68.01	68.01	13,049
Feb 27, 2025	67.49	68.69	67.23	68.59	68.59	19,655
Feb 26, 2025	67.91	68.08	67.20	67.34	67.34	6,822
Feb 25, 2025	67.32	68.29	67.13	68.29	68.29	9,568
Feb 24, 2025	68.15	68.34	67.69	67.81	67.81	8,840
Feb 21, 2025	66.89	68.38	66.72	68.22	68.22	6,534
Feb 20, 2025	67.10	67.12	66.44	66.50	66.50	9,121
Feb 19, 2025	66.03	67.20	65.92	67.18	67.18	12,910
Feb 18, 2025	65.70	66.00	65.14	65.94	65.94	11,299
Feb 17, 2025	66.20	66.20	64.78	65.87	65.87	12,697
Feb 14, 2025	65.98	66.60	65.94	66.28	66.28	21,856
Feb 13, 2025	65.99	67.00	65.91	66.11	66.11	31,255
Feb 12, 2025	64.80	65.76	64.59	65.57	65.57	36,832
Feb 11, 2025	62.51	65.54	62.48	64.48	64.48	32,483
Feb 10, 2025	61.99	62.33	61.76	62.14	62.14	16,580
Feb 7, 2025	61.00	61.75	60.86	61.73	61.73	3,816
Feb 6, 2025	60.96	61.46	60.85	60.87	60.87	11,974
Feb 5, 2025	60.27	60.49	60.10	60.45	60.45	3,478
Feb 4, 2025	61.52	61.52	60.16	60.17	60.17	9,520
Feb 3, 2025	61.98	61.98	60.88	61.62	61.62	16,824
Jan 31, 2025	61.50	61.88	61.24	61.27	61.27	17,603
Jan 30, 2025	60.48	61.27	60.41	60.90	60.90	23,276
Jan 29, 2025	59.83	60.65	59.55	60.65	60.65	4,415
Jan 28, 2025	61.00	61.26	60.64	60.83	60.83	21,268
Jan 27, 2025	59.04	60.26	59.04	60.26	60.26	14,195
Jan 24, 2025	59.35	59.35	59.35	59.35	59.35	-
Jan 23, 2025	59.50	59.63	58.99	59.35	59.35	8,244
Jan 22, 2025	60.12	60.12	59.19	59.67	59.67	10,123
Jan 21, 2025	60.62	60.62	60.62	60.62	60.62	-
Jan 20, 2025	61.20	61.23	60.62	60.62	60.62	7,355
Jan 17, 2025	60.41	60.83	60.31	60.76	60.76	9,448
Jan 16, 2025	60.05	60.25	59.64	59.87	59.87	9,005
Jan 15, 2025	60.31	60.55	60.00	60.32	60.32	10,903
Jan 14, 2025	60.28	60.32	59.81	59.94	59.94	6,815
Jan 13, 2025	59.67	60.16	59.55	60.06	60.06	11,455
Jan 10, 2025	59.74	60.27	59.31	59.46	59.46	247,110
Jan 9, 2025	59.35	60.00	59.35	60.00	60.00	4,337
Jan 8, 2025	58.98	59.63	58.86	59.57	59.57	12,299
Jan 7, 2025	58.52	59.51	58.47	58.97	58.97	19,713
Jan 6, 2025	59.91	59.91	58.80	58.83	58.83	9,782
Jan 3, 2025	60.31	60.35	60.00	60.20	60.20	8,793
Jan 2, 2025	60.36	60.81	60.20	60.59	60.59	9,498
Dec 30, 2024	59.78	60.00	59.66	59.77	59.77	4,263
Dec 27, 2024	60.19	60.39	59.71	60.06	60.06	3,625
Dec 23, 2024	60.18	60.26	59.45	59.52	59.52	5,853
Dec 20, 2024	60.16	60.44	59.80	60.44	60.44	8,571
Dec 19, 2024	60.69	60.69	60.16	60.61	60.61	11,632
Dec 18, 2024	60.41	60.69	59.88	60.69	60.69	5,096
Dec 17, 2024	59.69	60.44	59.35	60.33	60.33	10,063
Dec 16, 2024	60.18	60.89	60.05	60.28	60.28	11,824
Dec 13, 2024	61.15	61.15	60.22	60.68	60.68	7,719
Dec 12, 2024	59.80	60.90	59.71	60.74	60.74	14,776
Dec 11, 2024	59.99	60.50	59.60	60.45	60.45	13,858
Dec 10, 2024	59.01	59.01	59.01	59.01	59.01	-
Dec 9, 2024	59.24	59.42	58.55	59.01	59.01	8,000
Dec 6, 2024	59.59	59.95	59.32	59.43	59.43	14,809
Dec 5, 2024	59.25	59.32	58.47	58.99	58.99	8,745
Dec 4, 2024	60.58	60.58	59.41	59.45	59.45	9,617
Dec 3, 2024	60.75	60.75	59.97	60.48	60.48	8,980
Dec 2, 2024	61.41	61.51	60.48	60.79	60.79	13,598
Nov 29, 2024	0.46 Dividend
Nov 29, 2024	60.96	60.96	60.54	60.84	60.84	11,014
Nov 28, 2024	61.37	61.37	61.37	61.37	60.89	-
Nov 27, 2024	61.58	61.68	61.27	61.37	60.89	18,980
Nov 26, 2024	61.58	61.58	61.10	61.45	60.96	6,511
Nov 25, 2024	61.25	61.25	61.25	61.25	60.77	-
Nov 22, 2024	61.10	61.86	60.83	61.25	60.77	17,638
Nov 21, 2024	59.76	60.54	59.76	60.48	60.00	5,434
Nov 20, 2024	59.35	59.57	58.99	59.28	58.81	13,349
Nov 19, 2024	58.62	58.90	58.27	58.68	58.22	13,142
Nov 18, 2024	58.67	58.86	58.32	58.72	58.26	8,774
Nov 15, 2024	59.36	59.36	58.38	58.48	58.02	13,595
Nov 14, 2024	59.85	60.16	59.18	59.35	58.88	8,114
Nov 13, 2024	59.72	59.83	58.90	59.68	59.21	8,122
Nov 12, 2024	59.69	60.04	59.60	59.74	59.27	9,334
Nov 11, 2024	59.93	60.18	59.75	59.81	59.34	17,911
Nov 8, 2024	59.22	59.75	59.16	59.75	59.28	8,036
Nov 7, 2024	59.45	59.71	59.10	59.15	58.68	10,629
Nov 6, 2024	61.37	61.50	58.88	59.30	58.83	36,034
Nov 5, 2024	59.81	59.98	59.30	59.63	59.16	7,885
Nov 4, 2024	59.88	59.95	59.50	59.50	59.03	7,398
Nov 1, 2024	60.73	60.73	59.75	60.10	59.63	12,559
Oct 31, 2024	60.89	61.03	60.27	60.47	59.99	11,837
Oct 30, 2024	60.68	61.25	60.50	61.18	60.70	5,284
Oct 29, 2024	61.84	61.88	60.95	60.95	60.47	7,180
Oct 28, 2024	62.11	62.27	61.60	61.60	61.11	6,468
Oct 25, 2024	62.15	62.49	62.00	62.28	61.79	7,394
Oct 24, 2024	63.39	63.39	62.20	62.20	61.71	8,718
Oct 23, 2024	64.40	65.21	61.94	62.80	62.30	21,331
Oct 22, 2024	64.34	64.49	63.57	64.37	63.86	7,755
Oct 21, 2024	64.79	64.99	64.21	64.21	63.70	6,859
Oct 18, 2024	64.63	64.82	64.12	64.79	64.28	5,175
Oct 17, 2024	64.98	65.30	64.51	64.51	64.00	7,902
Oct 16, 2024	64.82	65.00	64.08	64.82	64.31	5,166
Oct 15, 2024	64.69	65.24	64.39	64.83	64.32	11,845
Oct 14, 2024	63.77	64.14	63.58	64.09	63.58	2,359
Oct 11, 2024	63.38	63.60	63.19	63.43	62.93	5,979
Oct 10, 2024	63.77	63.87	63.35	63.49	62.99	3,340
Oct 9, 2024	63.16	63.58	63.10	63.58	63.08	6,336
Oct 8, 2024	62.89	63.19	62.00	63.16	62.66	25,155
Oct 7, 2024	64.00	64.01	63.22	63.22	62.72	7,657
Oct 4, 2024	64.07	64.21	63.55	63.87	63.37	5,937
Oct 3, 2024	64.49	64.49	63.77	64.06	63.55	3,934
Oct 2, 2024	64.89	65.04	63.76	64.12	63.61	12,635
Oct 1, 2024	64.70	65.63	64.61	65.22	64.70	12,470
Sep 30, 2024	64.24	64.66	64.20	64.51	64.00	6,317
Sep 27, 2024	64.12	64.63	63.74	64.51	64.00	5,431
Sep 26, 2024	64.02	64.25	63.50	63.77	63.27	11,634
Sep 25, 2024	63.84	64.17	63.71	64.17	63.66	6,000
Sep 24, 2024	64.41	64.54	63.40	63.98	63.47	8,480
Sep 23, 2024	64.20	64.83	64.00	64.73	64.22	5,954
Sep 20, 2024	63.31	63.75	63.16	63.75	63.25	5,929
Sep 19, 2024	64.46	64.60	63.50	63.50	63.00	8,300
Sep 18, 2024	64.68	64.94	64.40	64.77	64.26	3,234
Sep 17, 2024	64.97	65.04	64.62	64.94	64.43	2,227
Sep 16, 2024	64.25	64.85	64.16	64.48	63.97	6,000
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	64.00	64.22	63.64	64.22	63.71	6,206
Sep 12, 2024	64.39	64.74	64.14	64.33	63.34	5,469
Sep 11, 2024	64.58	65.16	64.16	64.25	63.26	10,497
Sep 10, 2024	65.00	65.60	64.85	65.33	64.33	4,968
Sep 9, 2024	64.55	65.44	64.10	65.44	64.43	5,041
Sep 6, 2024	64.02	64.68	63.30	64.27	63.28	11,078
Sep 5, 2024	65.65	65.65	64.40	64.40	63.41	6,871
Sep 4, 2024	65.97	66.50	65.53	65.79	64.78	6,361
Sep 3, 2024	65.50	66.10	65.35	66.04	65.02	10,182
Sep 2, 2024	65.52	65.57	64.67	64.83	63.83	12,048
Aug 30, 2024	64.99	65.41	64.96	65.10	64.10	7,857
Aug 29, 2024	64.58	65.24	64.31	64.56	63.57	16,112
Aug 28, 2024	64.10	64.49	64.09	64.32	63.33	5,978
Aug 27, 2024	63.49	64.07	63.38	63.78	62.80	12,053
Aug 26, 2024	62.31	63.19	62.26	63.17	62.20	3,201
Aug 23, 2024	62.48	62.48	61.82	61.87	60.92	3,281
Aug 22, 2024	62.53	62.73	62.38	62.41	61.45	1,924
Aug 21, 2024	62.35	63.00	62.32	62.47	61.51	3,331
Aug 20, 2024	62.33	62.37	61.95	62.37	61.41	4,742
Aug 19, 2024	62.75	62.87	62.32	62.35	61.39	6,153
Aug 16, 2024	62.65	62.98	62.35	62.89	61.92	3,545
Aug 15, 2024	62.50	62.90	62.20	62.59	61.63	4,984
Aug 14, 2024	62.47	62.47	61.80	62.34	61.38	3,044
Aug 13, 2024	62.59	62.59	61.73	62.49	61.53	7,365
Aug 12, 2024	63.10	63.10	62.24	62.36	61.40	5,935
Aug 9, 2024	62.97	63.11	62.51	62.74	61.77	4,943
Aug 8, 2024	62.86	63.05	62.33	62.89	61.92	8,214
Aug 7, 2024	62.64	63.20	62.16	63.13	62.16	10,243
Aug 6, 2024	62.02	62.90	62.02	62.82	61.85	6,368
Aug 5, 2024	61.27	63.24	59.23	62.43	61.47	97,366
Aug 2, 2024	62.45	63.84	62.15	62.15	61.19	14,742
Aug 1, 2024	62.05	62.31	61.74	62.31	61.35	7,934
Jul 31, 2024	62.49	62.58	61.73	61.73	60.78	6,981
Jul 30, 2024	61.63	62.32	61.50	62.30	61.34	10,214
Jul 29, 2024	61.62	61.94	61.45	61.57	60.62	5,164
Jul 26, 2024	60.94	61.55	60.80	61.55	60.60	5,394
Jul 25, 2024	60.59	61.73	60.46	61.13	60.19	17,716
Jul 24, 2024	59.83	60.20	59.75	60.03	59.11	5,071
Jul 23, 2024	59.34	60.86	58.87	60.16	59.23	13,727
Jul 22, 2024	60.00	60.15	59.29	59.42	58.51	7,505
Jul 19, 2024	59.98	60.10	59.76	59.99	59.07	3,307
Jul 18, 2024	59.73	60.33	59.50	60.33	59.40	13,385
Jul 17, 2024	58.80	59.58	58.60	59.24	58.33	3,729
Jul 16, 2024	58.35	58.82	58.10	58.72	57.82	1,831
Jul 15, 2024	58.75	58.75	58.22	58.30	57.40	5,125
Jul 12, 2024	58.03	58.57	58.02	58.48	57.58	2,762
Jul 11, 2024	57.95	58.19	57.40	58.19	57.29	5,459
Jul 10, 2024	58.11	58.20	57.57	57.75	56.86	4,565
Jul 9, 2024	58.23	58.37	57.90	58.07	57.18	3,861
Jul 8, 2024	58.88	58.99	58.19	58.19	57.29	2,676
Jul 5, 2024	58.67	58.67	58.29	58.41	57.51	2,832
Jul 4, 2024	58.85	59.00	58.53	59.00	58.09	3,311
Jul 3, 2024	58.66	58.91	58.43	58.79	57.89	2,741
Jul 2, 2024	59.12	59.12	58.70	58.78	57.88	4,618
Jul 1, 2024	59.32	59.75	59.12	59.24	58.33	12,213
Jun 28, 2024	59.69	59.87	59.42	59.49	58.57	2,828
Jun 27, 2024	59.80	59.98	59.54	59.61	58.69	8,535
Jun 26, 2024	59.66	59.82	59.34	59.77	58.85	5,109
Jun 25, 2024	59.56	59.82	59.34	59.34	58.43	4,060
Jun 24, 2024	58.65	59.60	58.53	59.44	58.53	5,025
Jun 21, 2024	57.98	59.01	57.98	58.71	57.81	4,902
Jun 20, 2024	58.25	58.53	57.92	57.92	57.03	3,801
Jun 19, 2024	58.53	58.68	58.18	58.19	57.29	806
Jun 18, 2024	58.41	58.48	58.12	58.29	57.39	3,078
Jun 17, 2024	58.55	58.55	58.06	58.35	57.45	14,595
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	58.29	58.60	58.16	58.46	57.56	3,587
Jun 13, 2024	58.08	58.42	57.86	58.35	56.97	7,802
Jun 12, 2024	58.97	59.25	58.09	58.09	56.72	6,774
Jun 11, 2024	59.24	59.43	58.65	59.16	57.77	22,789
Jun 10, 2024	59.17	59.60	59.12	59.24	57.84	5,349
Jun 7, 2024	59.10	59.40	58.85	59.37	57.97	2,694
Jun 6, 2024	58.59	59.09	58.59	58.94	57.55	3,390
Jun 5, 2024	58.83	58.91	58.30	58.62	57.24	5,906
Jun 4, 2024	57.81	58.40	57.76	58.33	56.96	2,470
Jun 3, 2024	58.04	58.15	57.54	57.62	56.26	10,161
May 31, 2024	57.33	57.40	56.80	57.21	55.86	9,164
May 30, 2024	57.05	57.22	56.91	57.04	55.70	3,194
May 29, 2024	57.00	57.08	56.40	57.00	55.66	7,301
May 28, 2024	57.09	57.16	56.50	56.73	55.39	5,176
May 27, 2024	57.51	57.72	57.00	57.29	55.94	7,326
May 24, 2024	57.44	57.51	57.22	57.36	56.01	3,016
May 23, 2024	58.18	58.19	57.40	57.96	56.59	5,888
May 22, 2024	57.87	58.12	57.87	57.98	56.61	2,888
May 21, 2024	57.72	57.86	57.49	57.68	56.32	4,016
May 20, 2024	58.01	58.14	57.82	57.94	56.57	3,482
May 17, 2024	58.26	58.53	58.01	58.11	56.74	5,237
May 16, 2024	58.22	58.56	58.08	58.56	57.18	4,761
May 15, 2024	58.40	58.44	58.01	58.17	56.80	7,693
May 14, 2024	58.86	59.06	58.10	58.22	56.85	2,875
May 13, 2024	58.69	58.87	58.43	58.84	57.45	6,935
May 10, 2024	58.46	58.85	58.29	58.71	57.33	7,345
May 9, 2024	58.41	58.57	58.30	58.37	56.99	2,475
May 8, 2024	58.29	58.50	58.14	58.40	57.02	5,301
May 7, 2024	57.88	58.18	57.79	57.89	56.53	11,587
May 6, 2024	57.84	57.88	57.42	57.47	56.12	9,531
May 3, 2024	57.80	57.80	57.24	57.50	56.14	3,471
May 2, 2024	57.99	58.22	57.80	58.11	56.74	11,551
Apr 30, 2024	57.81	59.10	57.00	57.84	56.48	16,525
Apr 29, 2024	57.89	57.89	57.39	57.63	56.27	8,559
Apr 26, 2024	57.36	57.81	57.26	57.76	56.40	4,241
Apr 25, 2024	57.22	58.32	57.13	57.45	56.10	11,749
Apr 24, 2024	56.64	57.00	56.00	56.96	55.62	8,615
Apr 23, 2024	56.79	56.88	56.22	56.34	55.01	6,596
Apr 22, 2024	56.47	56.66	56.07	56.41	55.08	16,574
Apr 19, 2024	55.17	55.82	55.00	55.78	54.47	12,188
Apr 18, 2024	54.89	55.22	54.77	55.11	53.81	4,132
Apr 17, 2024	54.75	54.88	54.62	54.67	53.38	3,394
Apr 16, 2024	54.66	54.84	54.62	54.80	53.51	5,593
Apr 15, 2024	54.83	55.24	54.68	55.09	53.79	7,280
Apr 12, 2024	55.40	55.47	55.00	55.00	53.70	20,177
Apr 11, 2024	54.95	55.11	54.75	55.02	53.72	3,891
Apr 10, 2024	55.00	55.35	54.72	54.72	53.43	8,128
Apr 9, 2024	54.64	54.73	54.36	54.60	53.31	6,361
Apr 8, 2024	55.06	55.18	54.45	54.54	53.25	7,278
Apr 5, 2024	54.80	55.07	54.61	54.95	53.66	7,199
Apr 4, 2024	55.30	55.43	55.06	55.14	53.84	10,302
Apr 3, 2024	55.86	55.94	55.50	55.65	54.34	6,268
Apr 2, 2024	56.64	56.70	56.00	56.18	54.86	10,937
Mar 28, 2024	56.42	56.68	56.40	56.54	55.21	6,451
Mar 27, 2024	55.99	56.80	55.91	56.34	55.01	6,052
Mar 26, 2024	55.68	55.96	55.54	55.93	54.61	9,663
Mar 25, 2024	55.95	56.00	55.61	55.62	54.31	6,872
Mar 22, 2024	55.89	56.14	55.73	55.97	54.65	3,364
Mar 21, 2024	55.53	56.02	55.49	55.87	54.55	10,021
Mar 20, 2024	55.38	55.73	55.38	55.66	54.35	10,305
Mar 19, 2024	55.34	55.59	55.28	55.47	54.16	7,003
Mar 18, 2024	55.06	55.50	54.93	55.50	54.19	4,966
Mar 15, 2024	55.65	55.69	55.09	55.21	53.91	9,857
Mar 14, 2024	0.46 Dividend
Mar 14, 2024	55.69	55.83	55.45	55.72	54.41	5,091
Mar 13, 2024	55.46	55.88	55.30	55.82	54.03	6,188
Mar 12, 2024	55.09	55.57	55.09	55.40	53.62	8,456
Mar 11, 2024	54.57	54.97	54.46	54.96	53.20	6,862
Mar 8, 2024	54.30	54.54	53.90	54.54	52.79	6,136
Mar 7, 2024	54.77	54.88	54.30	54.32	52.58	14,330
Mar 6, 2024	54.84	55.11	54.68	54.74	52.99	11,139
Mar 5, 2024	55.13	55.33	54.89	54.97	53.21	8,531
Mar 4, 2024	54.95	55.07	54.62	55.07	53.30	5,803

PEP.DE PepsiCo, Inc.

147.94

+0.61%

TIPCO.BK Tipco Foods Public Company Limited

9.95

-0.50%

48K.F Kofola CeskoSlovensko a.s.

16.90

-4.79%

48K.SG Kofola CeskoSlovensko a.s.

16.30

-2.98%

NICL.L Nichols plc

1,295.00

-0.38%

MNST.VI Monster Beverage Corporation

52.39

-0.76%

CCEP.AS Coca-Cola Europacific Partners PLC

83.30

+0.73%

CLEO.JK PT Sariguna Primatirta Tbk

1,320.00

+0.38%

PEP.HA PepsiCo Inc

147.88

+0.64%

2460.HK China Resources Beverage (Holdings) Company Limited

13.480

+3.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Coca-Cola Company (CCC3.DE)

Related Tickers