Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Dusseldorf - Delayed Quote EUR

Coca-Cola Co (CCC3.DU)

Compare

68.61

+0.10

+(0.15%)

As of 8:10:46 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	68.61	68.61	68.61	68.61	68.61	-
Feb 28, 2025	67.99	68.32	67.76	68.06	68.06	66
Feb 27, 2025	67.44	68.45	67.30	68.45	68.45	-
Feb 26, 2025	68.07	68.07	67.46	67.55	67.55	-
Feb 25, 2025	67.26	68.04	67.08	67.73	67.73	150
Feb 24, 2025	67.94	68.30	67.30	67.30	67.30	-
Feb 21, 2025	66.61	68.31	66.61	68.08	68.08	25
Feb 20, 2025	66.93	67.18	66.39	66.39	66.39	30
Feb 19, 2025	65.81	66.94	65.81	66.94	66.94	-
Feb 18, 2025	65.61	66.23	65.50	66.23	66.23	356
Feb 17, 2025	65.44	65.55	65.28	65.28	65.28	-
Feb 14, 2025	66.44	66.61	65.84	65.84	65.84	-
Feb 13, 2025	65.53	66.45	65.53	66.40	66.40	28
Feb 12, 2025	64.79	65.69	64.79	65.34	65.34	7
Feb 11, 2025	62.43	64.68	62.43	64.68	64.68	100
Feb 10, 2025	61.78	62.11	61.75	62.03	62.03	-
Feb 7, 2025	60.94	61.65	60.94	61.65	61.65	-
Feb 6, 2025	60.69	60.93	60.69	60.75	60.75	-
Feb 5, 2025	60.14	60.51	60.14	60.51	60.51	100
Feb 4, 2025	61.29	61.31	60.19	60.19	60.19	100
Feb 3, 2025	61.20	61.76	61.20	61.76	61.76	-
Jan 31, 2025	61.49	61.66	61.31	61.42	61.42	255
Jan 30, 2025	60.30	61.55	60.30	61.55	61.55	207
Jan 29, 2025	59.67	60.64	59.67	60.64	60.64	-
Jan 28, 2025	60.79	60.98	60.26	60.26	60.26	-
Jan 27, 2025	58.94	60.85	58.94	60.85	60.85	502
Jan 24, 2025	58.96	58.96	58.53	58.53	58.53	3
Jan 23, 2025	59.53	59.53	59.20	59.22	59.22	2
Jan 22, 2025	60.13	60.13	59.38	59.38	59.38	25
Jan 21, 2025	61.12	61.12	59.86	59.86	59.86	316
Jan 20, 2025	60.99	61.22	60.57	60.57	60.57	140
Jan 17, 2025	60.28	60.70	60.28	60.70	60.70	-
Jan 16, 2025	60.32	60.32	59.60	60.07	60.07	51
Jan 15, 2025	60.17	60.28	60.08	60.19	60.19	-
Jan 14, 2025	59.94	60.14	59.68	59.68	59.68	-
Jan 13, 2025	59.75	60.31	59.56	60.31	60.31	-
Jan 10, 2025	59.78	59.92	59.31	59.32	59.32	70
Jan 9, 2025	59.51	59.99	59.51	59.67	59.67	88
Jan 8, 2025	58.70	59.35	58.70	59.33	59.33	22
Jan 7, 2025	58.25	59.24	58.25	58.77	58.77	-
Jan 6, 2025	60.13	60.13	58.76	58.76	58.76	15
Jan 3, 2025	60.46	60.46	60.14	60.14	60.14	85
Jan 2, 2025	60.56	60.58	60.09	60.09	60.09	96
Dec 30, 2024	59.94	59.94	59.68	59.70	59.70	7
Dec 27, 2024	59.94	60.23	59.82	59.82	59.82	20
Dec 23, 2024	59.95	60.20	59.36	59.36	59.36	170
Dec 20, 2024	60.14	60.23	59.82	60.23	60.23	1
Dec 19, 2024	60.28	60.82	60.19	60.82	60.82	34
Dec 18, 2024	60.14	60.45	60.14	60.34	60.34	-
Dec 17, 2024	59.33	60.43	59.33	60.43	60.43	18
Dec 16, 2024	60.09	60.57	59.71	59.71	59.71	25
Dec 13, 2024	60.94	60.96	60.44	60.44	60.44	-
Dec 12, 2024	59.37	61.00	59.37	61.00	61.00	10
Dec 11, 2024	59.44	60.35	59.44	60.15	60.15	-
Dec 10, 2024	59.16	59.50	59.16	59.38	59.38	-
Dec 9, 2024	59.43	59.45	59.06	59.45	59.45	21
Dec 6, 2024	59.35	59.63	59.35	59.37	59.37	-
Dec 5, 2024	59.19	59.54	59.03	59.54	59.54	34
Dec 4, 2024	60.20	60.35	59.21	59.21	59.21	15
Dec 3, 2024	60.56	60.58	60.33	60.53	60.53	-
Dec 2, 2024	60.52	60.97	60.52	60.71	60.71	-
Nov 29, 2024	0.46 Dividend
Nov 29, 2024	60.80	60.81	60.55	60.55	60.55	-
Nov 28, 2024	61.02	61.31	60.98	61.31	60.83	-
Nov 27, 2024	61.51	61.68	61.05	61.05	60.57	300
Nov 26, 2024	61.57	61.57	61.22	61.54	61.05	665
Nov 25, 2024	61.41	61.41	60.91	60.91	60.43	102
Nov 22, 2024	61.21	61.44	60.92	61.07	60.59	139
Nov 21, 2024	59.75	60.61	59.71	60.61	60.13	1
Nov 20, 2024	59.24	59.62	59.21	59.60	59.13	253
Nov 19, 2024	58.26	58.83	58.26	58.83	58.36	11
Nov 18, 2024	58.57	58.64	58.43	58.43	57.97	200
Nov 15, 2024	59.20	59.20	58.47	58.47	58.01	53
Nov 14, 2024	59.66	60.01	59.18	59.44	58.97	-
Nov 13, 2024	59.45	59.59	59.45	59.46	58.99	-
Nov 12, 2024	59.50	59.89	59.50	59.51	59.04	19
Nov 11, 2024	59.62	59.98	59.62	59.69	59.22	21
Nov 8, 2024	59.15	59.84	59.07	59.84	59.37	-
Nov 7, 2024	59.26	59.43	59.00	59.00	58.53	200
Nov 6, 2024	61.04	61.67	59.20	59.20	58.73	47
Nov 5, 2024	59.73	60.05	59.58	59.58	59.11	10
Nov 4, 2024	59.76	59.80	59.61	59.69	59.22	139
Nov 1, 2024	59.94	60.24	59.94	59.97	59.50	-
Oct 31, 2024	60.86	60.86	60.47	60.49	60.01	20
Oct 30, 2024	60.62	60.98	60.47	60.97	60.49	1
Oct 29, 2024	61.53	61.87	60.87	60.87	60.39	3
Oct 28, 2024	62.38	62.38	61.68	61.68	61.19	2
Oct 25, 2024	62.06	62.30	62.06	62.16	61.67	-
Oct 24, 2024	62.84	63.18	62.04	62.04	61.55	20
Oct 23, 2024	64.33	64.81	62.93	63.43	62.93	204
Oct 22, 2024	64.07	64.34	64.07	64.33	63.82	10
Oct 21, 2024	64.79	64.88	64.31	64.31	63.80	40
Oct 18, 2024	64.27	64.82	64.27	64.82	64.31	-
Oct 17, 2024	64.77	64.85	64.25	64.25	63.74	-
Oct 16, 2024	64.46	64.82	64.46	64.82	64.31	-
Oct 15, 2024	64.44	64.82	64.44	64.77	64.26	-
Oct 14, 2024	63.52	64.37	63.52	64.37	63.86	-
Oct 11, 2024	63.14	63.40	63.14	63.29	62.79	-
Oct 10, 2024	63.44	63.84	63.33	63.33	62.83	105
Oct 9, 2024	62.81	63.45	62.81	63.45	62.95	-
Oct 8, 2024	62.70	62.87	62.53	62.82	62.32	-
Oct 7, 2024	63.94	64.05	63.00	63.00	62.50	15
Oct 4, 2024	63.94	63.95	63.66	63.90	63.39	35
Oct 3, 2024	64.12	64.35	63.68	63.68	63.18	30
Oct 2, 2024	64.55	64.78	63.93	64.03	63.52	-
Oct 1, 2024	64.32	65.58	64.32	64.76	64.25	10
Sep 30, 2024	64.31	64.60	64.15	64.35	63.84	21
Sep 27, 2024	63.83	64.37	63.83	64.26	63.75	60
Sep 26, 2024	64.03	64.03	63.82	63.82	63.32	-
Sep 25, 2024	63.60	64.16	63.60	64.16	63.65	61
Sep 24, 2024	64.46	64.46	63.89	63.99	63.48	5
Sep 23, 2024	63.99	64.68	63.99	64.45	63.94	4
Sep 20, 2024	63.17	63.72	63.17	63.72	63.22	1
Sep 19, 2024	64.60	64.60	63.40	63.40	62.90	80
Sep 18, 2024	64.50	64.92	64.34	64.84	64.33	-
Sep 17, 2024	64.54	64.85	64.54	64.63	64.12	75
Sep 16, 2024	64.29	64.78	64.14	64.78	64.27	57
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	63.71	64.36	63.71	64.36	63.85	16
Sep 12, 2024	64.35	64.71	64.15	64.21	63.22	7
Sep 11, 2024	64.55	64.89	64.16	64.23	63.24	-
Sep 10, 2024	64.94	65.37	64.94	64.99	63.99	-
Sep 9, 2024	64.16	65.14	64.16	65.12	64.12	-
Sep 6, 2024	63.87	64.16	63.68	64.14	63.15	-
Sep 5, 2024	65.56	65.56	64.41	64.41	63.42	52
Sep 4, 2024	65.73	65.98	65.04	65.23	64.23	116
Sep 3, 2024	65.28	66.42	65.28	66.31	65.29	55
Sep 2, 2024	65.13	65.26	64.94	64.99	63.99	100
Aug 30, 2024	64.97	65.16	64.96	65.11	64.11	125
Aug 29, 2024	64.49	64.84	64.47	64.80	63.80	44
Aug 28, 2024	64.05	64.29	64.05	64.29	63.30	-
Aug 27, 2024	63.28	63.84	63.28	63.81	62.83	-
Aug 26, 2024	62.29	63.35	62.29	63.35	62.37	11
Aug 23, 2024	62.34	62.34	61.69	61.69	60.74	40
Aug 22, 2024	62.24	62.64	62.22	62.22	61.26	-
Aug 21, 2024	62.24	62.59	62.24	62.29	61.33	-
Aug 20, 2024	62.14	62.21	62.11	62.11	61.15	-
Aug 19, 2024	62.22	62.67	62.22	62.26	61.30	45
Aug 16, 2024	62.55	62.60	62.28	62.59	61.63	17
Aug 15, 2024	62.21	62.56	62.21	62.48	61.52	-
Aug 14, 2024	62.19	62.36	62.09	62.36	61.40	24
Aug 13, 2024	62.21	62.35	62.18	62.18	61.22	11
Aug 12, 2024	62.84	63.04	62.22	62.22	61.26	5
Aug 9, 2024	62.72	62.94	62.57	62.90	61.93	1
Aug 8, 2024	62.33	62.98	62.33	62.98	62.01	-
Aug 7, 2024	62.45	63.10	62.37	62.71	61.74	145
Aug 6, 2024	61.88	62.74	61.88	62.62	61.66	-
Aug 5, 2024	63.03	63.03	60.93	62.07	61.11	205
Aug 2, 2024	62.44	62.86	62.44	62.86	61.89	15
Aug 1, 2024	61.54	62.68	61.54	62.68	61.71	-
Jul 31, 2024	62.29	62.44	61.98	61.98	61.03	-
Jul 30, 2024	61.59	62.36	61.59	62.36	61.40	-
Jul 29, 2024	61.89	61.89	61.56	61.61	60.66	70
Jul 26, 2024	60.82	61.68	60.78	61.68	60.73	175
Jul 25, 2024	60.54	61.44	60.49	61.01	60.07	10
Jul 24, 2024	59.62	60.36	59.62	60.36	59.43	-
Jul 23, 2024	59.45	60.09	59.34	60.09	59.16	-
Jul 22, 2024	59.79	59.88	59.35	59.35	58.44	20
Jul 19, 2024	59.75	59.83	59.61	59.61	58.69	-
Jul 18, 2024	59.51	60.12	59.51	59.94	59.02	-
Jul 17, 2024	58.74	59.57	58.71	59.57	58.65	-
Jul 16, 2024	58.18	58.93	58.05	58.93	58.02	17
Jul 15, 2024	58.55	58.55	58.23	58.43	57.53	17
Jul 12, 2024	57.95	58.65	57.95	58.65	57.75	-
Jul 11, 2024	57.77	58.27	57.68	58.27	57.37	15
Jul 10, 2024	57.72	57.98	57.63	57.91	57.02	-
Jul 9, 2024	58.10	58.17	58.02	58.09	57.20	-
Jul 8, 2024	58.75	58.77	58.15	58.15	57.25	-
Jul 5, 2024	58.55	58.75	58.31	58.36	57.46	33
Jul 4, 2024	58.59	58.76	58.59	58.63	57.73	-
Jul 3, 2024	58.60	58.85	58.58	58.58	57.68	-
Jul 2, 2024	58.92	59.05	58.54	58.54	57.64	63
Jul 1, 2024	59.05	59.71	59.00	59.00	58.09	202
Jun 28, 2024	59.88	59.88	59.32	59.42	58.50	106
Jun 27, 2024	59.66	59.71	59.59	59.59	58.67	-
Jun 26, 2024	59.50	59.75	59.50	59.75	58.83	-
Jun 25, 2024	59.44	59.68	59.44	59.52	58.60	-
Jun 24, 2024	58.51	59.37	58.51	59.31	58.40	-
Jun 21, 2024	57.85	58.83	57.85	58.64	57.74	-
Jun 20, 2024	58.15	58.30	58.05	58.05	57.16	-
Jun 19, 2024	58.15	58.19	57.99	57.99	57.10	35
Jun 18, 2024	58.28	58.48	58.07	58.32	57.42	14
Jun 17, 2024	58.40	58.43	58.18	58.43	57.53	210
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	58.00	58.48	58.00	58.48	57.58	-
Jun 13, 2024	58.18	58.40	58.09	58.40	57.02	20
Jun 12, 2024	59.14	59.25	57.98	57.98	56.61	4
Jun 11, 2024	59.06	59.11	58.94	58.99	57.60	-
Jun 10, 2024	59.24	59.55	59.06	59.06	57.67	41
Jun 7, 2024	58.85	59.28	58.77	59.25	57.85	50
Jun 6, 2024	58.62	59.05	58.53	58.82	57.43	32
Jun 5, 2024	58.71	58.77	58.35	58.48	57.10	7
Jun 4, 2024	57.55	58.58	57.55	58.58	57.20	-
Jun 3, 2024	57.92	58.12	57.48	57.65	56.29	38
May 31, 2024	57.11	57.31	56.95	57.31	55.96	-
May 30, 2024	56.79	57.09	56.79	57.09	55.74	-
May 29, 2024	57.05	57.05	56.69	57.04	55.69	51
May 28, 2024	57.06	57.17	56.51	56.51	55.18	57
May 27, 2024	57.11	57.28	57.07	57.24	55.89	100
May 24, 2024	57.35	57.39	57.23	57.23	55.88	2
May 23, 2024	57.87	58.08	57.70	57.70	56.34	6
May 22, 2024	57.74	57.96	57.74	57.96	56.59	-
May 21, 2024	57.55	57.66	57.53	57.66	56.30	-
May 20, 2024	58.12	58.12	57.58	57.58	56.22	11
May 17, 2024	58.25	58.38	57.97	57.97	56.60	188
May 16, 2024	58.10	58.41	58.04	58.36	56.98	-
May 15, 2024	58.23	58.37	58.09	58.09	56.72	18
May 14, 2024	58.77	59.06	58.02	58.02	56.65	9
May 13, 2024	58.53	58.82	58.53	58.82	57.43	-
May 10, 2024	58.45	58.79	58.24	58.70	57.32	-
May 9, 2024	58.27	58.45	58.27	58.45	57.07	-
May 8, 2024	58.20	58.44	58.17	58.44	57.06	30
May 7, 2024	57.70	58.01	57.70	57.92	56.55	151
May 6, 2024	57.71	57.72	57.54	57.60	56.24	70
May 3, 2024	57.65	57.65	57.34	57.60	56.24	-
May 2, 2024	57.83	58.17	57.70	58.12	56.75	18
Apr 30, 2024	57.75	58.04	57.53	57.71	56.35	2
Apr 29, 2024	57.58	57.66	57.45	57.66	56.30	-
Apr 26, 2024	57.45	57.82	57.25	57.69	56.33	-
Apr 25, 2024	57.25	57.59	57.19	57.59	56.23	-
Apr 24, 2024	56.50	57.31	56.50	57.31	55.96	150
Apr 23, 2024	56.65	56.69	56.26	56.49	55.16	-
Apr 22, 2024	56.31	56.66	56.26	56.66	55.32	-
Apr 19, 2024	54.95	55.95	54.95	55.95	54.63	50
Apr 18, 2024	54.59	55.14	54.59	55.14	53.84	-
Apr 17, 2024	54.65	54.77	54.55	54.75	53.46	-
Apr 16, 2024	54.55	54.78	54.55	54.64	53.35	-
Apr 15, 2024	54.86	55.10	54.66	54.88	53.59	40
Apr 12, 2024	55.01	55.36	54.59	54.59	53.30	90
Apr 11, 2024	54.77	55.09	54.72	55.09	53.79	83
Apr 10, 2024	54.97	54.98	54.75	54.75	53.46	-
Apr 9, 2024	54.60	54.79	54.56	54.62	53.33	80
Apr 8, 2024	54.85	55.04	54.51	54.51	53.22	103
Apr 5, 2024	54.82	54.82	54.61	54.82	53.53	-
Apr 4, 2024	55.28	55.28	55.07	55.07	53.77	10
Apr 3, 2024	55.75	55.84	55.42	55.42	54.11	-
Apr 2, 2024	56.70	56.70	55.93	55.93	54.61	60
Mar 28, 2024	56.17	56.58	56.17	56.55	55.22	-
Mar 27, 2024	55.79	56.50	55.79	56.15	54.83	-
Mar 26, 2024	55.70	55.90	55.49	55.90	54.58	-
Mar 25, 2024	55.71	56.06	55.63	55.65	54.34	25
Mar 22, 2024	55.64	56.09	55.64	56.00	54.68	27
Mar 21, 2024	55.47	55.89	55.47	55.89	54.57	-
Mar 20, 2024	55.29	55.71	55.29	55.71	54.40	2,800
Mar 19, 2024	55.15	55.50	55.15	55.34	54.04	-
Mar 18, 2024	55.20	55.36	54.85	55.28	53.98	90
Mar 15, 2024	55.56	55.70	54.92	54.92	53.62	40
Mar 14, 2024	0.46 Dividend
Mar 14, 2024	55.54	55.74	55.44	55.58	54.27	-
Mar 13, 2024	55.29	55.72	55.27	55.70	53.91	-
Mar 12, 2024	54.97	55.52	54.97	55.49	53.71	20
Mar 11, 2024	54.33	55.02	54.33	55.02	53.25	-
Mar 8, 2024	54.10	54.52	53.96	54.52	52.77	22
Mar 7, 2024	54.47	54.65	54.25	54.25	52.51	-
Mar 6, 2024	54.75	55.02	54.68	54.68	52.93	5
Mar 5, 2024	54.86	55.27	54.86	55.01	53.25	-
Mar 4, 2024	55.12	55.12	54.73	54.93	53.17	30

CC5.DU Coca-Cola Consolidated Inc

1,330.00

0.00%

CC5.BE Coca-Cola Consolidated Inc

1,340.00

-1.47%

CC5.SG Coca-Cola Consolidated Inc

1,330.00

0.00%

CK0.F Coca-Cola Europacific Partners PLC

83.20

0.00%

CC5.F Coca-Cola Consolidated, Inc.

1,340.00

-0.74%

PEP.MU PepsiCo Inc

148.04

+0.12%

1PEP.MI PepsiCo Inc

147.78

+0.41%

CCEP.AS Coca-Cola Europacific Partners PLC

83.30

+0.73%

CCEP.MC Coca-Cola Europacific Partners PLC

82.20

0.00%

KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.

179.46

-1.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coca-Cola Co (CCC3.DU)

Related Tickers