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

Stuttgart - Delayed Quote EUR

The Coca-Cola Company (CCC3.SG)

Compare

68.74

-0.19

(-0.28%)

As of 8:01:09 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	68.74	68.74	68.74	68.74	68.74	-
Feb 28, 2025	68.06	68.60	67.95	67.95	67.95	1,245
Feb 27, 2025	67.51	68.55	67.48	68.35	68.35	1,322
Feb 26, 2025	67.51	68.14	67.27	67.57	67.57	615
Feb 25, 2025	67.51	68.04	67.27	67.99	67.99	1,173
Feb 24, 2025	68.01	68.52	67.20	67.32	67.32	1,163
Feb 21, 2025	66.81	68.27	66.81	68.27	68.27	3,035
Feb 20, 2025	67.00	67.11	66.37	66.61	66.61	1,138
Feb 19, 2025	65.88	67.12	65.88	67.05	67.05	1,014
Feb 18, 2025	65.41	66.24	65.35	65.95	65.95	1,052
Feb 17, 2025	65.51	65.66	65.31	65.32	65.32	525
Feb 14, 2025	66.51	66.51	65.97	65.97	65.97	552
Feb 13, 2025	65.92	66.72	65.92	66.38	66.38	2,012
Feb 12, 2025	64.95	66.00	64.87	66.00	66.00	931
Feb 11, 2025	62.50	65.44	62.50	65.02	65.02	1,651
Feb 10, 2025	61.99	62.58	61.86	62.58	62.58	1,348
Feb 7, 2025	61.01	61.80	60.88	61.72	61.72	1,045
Feb 6, 2025	60.76	61.00	60.69	60.86	60.86	1,474
Feb 5, 2025	60.21	60.73	60.20	60.64	60.64	2,730
Feb 4, 2025	61.36	61.49	60.15	60.28	60.28	1,123
Feb 3, 2025	61.39	61.85	61.24	61.44	61.44	2,347
Jan 31, 2025	61.56	61.59	61.23	61.23	61.23	428
Jan 30, 2025	60.37	61.41	60.37	61.31	61.31	3,829
Jan 29, 2025	59.73	60.55	59.73	60.43	60.43	2,401
Jan 28, 2025	59.13	61.22	59.13	59.88	59.88	659
Jan 27, 2025	59.13	61.06	59.13	60.86	60.86	2,021
Jan 24, 2025	59.07	59.12	58.64	58.66	58.66	3,103
Jan 23, 2025	59.46	59.58	59.01	59.19	59.19	1,449
Jan 22, 2025	60.05	60.05	59.17	59.32	59.32	2,092
Jan 21, 2025	60.74	60.80	59.86	59.88	59.88	468
Jan 20, 2025	61.24	61.24	60.61	60.76	60.76	1,403
Jan 17, 2025	60.35	60.93	60.35	60.93	60.93	2,011
Jan 16, 2025	60.01	60.28	59.78	60.28	60.28	297
Jan 15, 2025	60.24	60.52	60.06	60.06	60.06	120
Jan 14, 2025	60.01	60.21	59.77	60.02	60.02	496
Jan 13, 2025	59.89	60.54	59.69	60.40	60.40	1,534
Jan 10, 2025	59.84	60.15	59.39	59.54	59.54	356
Jan 9, 2025	59.57	59.99	59.57	59.99	59.99	305
Jan 8, 2025	58.76	59.57	58.76	59.50	59.50	463
Jan 7, 2025	58.31	59.45	58.31	59.45	59.45	1,567
Jan 6, 2025	60.05	60.05	58.61	58.61	58.61	580
Jan 3, 2025	60.29	60.39	60.05	60.05	60.05	293
Jan 2, 2025	60.44	60.64	60.16	60.22	60.22	1,186
Dec 30, 2024	59.87	59.87	59.80	59.80	59.80	321
Dec 27, 2024	60.16	60.39	59.86	60.22	60.22	570
Dec 23, 2024	60.02	60.20	59.20	59.20	59.20	237
Dec 20, 2024	60.26	60.42	59.82	59.98	59.98	487
Dec 19, 2024	60.30	60.87	60.30	60.47	60.47	4,272
Dec 18, 2024	60.21	61.00	60.21	61.00	61.00	2,850
Dec 17, 2024	60.30	60.50	59.33	60.50	60.50	570
Dec 16, 2024	60.30	60.43	59.33	59.33	59.33	940
Dec 13, 2024	61.01	61.01	60.42	60.42	60.42	133
Dec 12, 2024	59.41	61.00	59.41	60.95	60.95	607
Dec 11, 2024	59.92	60.52	59.51	59.68	59.68	877
Dec 10, 2024	59.26	59.60	59.26	59.45	59.45	644
Dec 9, 2024	59.50	59.50	58.92	59.40	59.40	1,931
Dec 6, 2024	59.41	59.79	59.39	59.56	59.56	1,588
Dec 5, 2024	59.24	59.62	58.93	59.54	59.54	1,259
Dec 4, 2024	60.27	60.45	58.95	58.97	58.97	1,374
Dec 3, 2024	60.63	60.75	60.00	60.59	60.59	250
Dec 2, 2024	60.64	61.14	60.56	60.75	60.75	1,145
Nov 29, 2024	0.46 Dividend
Nov 29, 2024	60.87	60.87	60.77	60.77	60.77	47
Nov 28, 2024	61.29	61.43	61.25	61.41	60.92	297
Nov 27, 2024	61.58	61.65	60.86	60.86	60.38	4,481
Nov 26, 2024	61.33	61.68	61.33	61.59	61.10	377
Nov 25, 2024	61.17	61.25	61.11	61.25	60.77	2,127
Nov 22, 2024	61.01	61.69	60.93	61.31	60.83	1,857
Nov 21, 2024	59.89	60.73	59.65	60.73	60.25	619
Nov 20, 2024	59.30	59.63	59.01	59.63	59.16	6,877
Nov 19, 2024	58.31	58.96	58.31	58.96	58.49	527
Nov 18, 2024	58.76	58.83	58.35	58.48	58.02	1,823
Nov 15, 2024	59.26	59.36	58.19	58.46	58.00	684
Nov 14, 2024	59.72	60.10	59.22	59.59	59.12	1,056
Nov 13, 2024	59.51	59.79	58.92	59.54	59.07	1,387
Nov 12, 2024	59.61	59.91	59.48	59.69	59.22	20,247
Nov 11, 2024	59.98	60.17	59.44	59.44	58.97	1,143
Nov 8, 2024	59.14	60.01	59.14	59.73	59.26	839
Nov 7, 2024	59.32	59.49	58.96	58.96	58.49	2,445
Nov 6, 2024	61.12	61.49	59.14	59.38	58.91	5,637
Nov 5, 2024	59.80	60.00	59.65	59.80	59.33	416
Nov 4, 2024	59.73	59.83	59.53	59.78	59.31	756
Nov 1, 2024	60.03	60.37	60.00	60.09	59.62	1,103
Oct 31, 2024	60.59	60.96	60.26	60.26	59.78	2,239
Oct 30, 2024	60.70	61.11	60.42	60.98	60.50	4,519
Oct 29, 2024	61.60	61.75	60.56	60.56	60.08	707
Oct 28, 2024	62.31	62.33	61.56	61.57	61.08	659
Oct 25, 2024	62.11	62.48	61.97	61.97	61.48	870
Oct 24, 2024	62.96	63.19	62.00	62.38	61.89	712
Oct 23, 2024	64.50	64.80	61.94	63.21	62.71	1,227
Oct 22, 2024	64.29	64.44	64.17	64.28	63.77	196
Oct 21, 2024	64.94	64.98	64.14	64.26	63.75	492
Oct 18, 2024	64.35	64.78	64.29	64.63	64.12	3,417
Oct 17, 2024	64.84	64.99	64.29	64.55	64.04	1,045
Oct 16, 2024	64.26	64.97	64.26	64.93	64.42	116
Oct 15, 2024	64.51	64.79	64.46	64.79	64.28	2,479
Oct 14, 2024	63.60	64.50	63.60	64.50	63.99	631
Oct 11, 2024	63.21	63.55	63.21	63.55	63.05	136
Oct 10, 2024	63.51	63.83	63.15	63.15	62.65	26
Oct 9, 2024	62.88	63.66	62.88	63.57	63.07	152
Oct 8, 2024	63.00	63.23	62.49	63.05	62.55	584
Oct 7, 2024	63.93	63.99	62.86	62.89	62.39	494
Oct 4, 2024	64.01	64.03	63.78	63.80	63.30	414
Oct 3, 2024	64.19	64.45	63.78	63.83	63.33	197
Oct 2, 2024	64.62	64.85	63.96	64.23	63.72	471
Oct 1, 2024	64.24	65.36	64.17	64.76	64.25	1,437
Sep 30, 2024	64.24	64.55	64.17	64.54	64.03	685
Sep 27, 2024	63.90	64.48	63.90	64.37	63.86	156
Sep 26, 2024	64.10	64.17	63.69	63.69	63.19	351
Sep 25, 2024	63.67	64.31	63.67	64.31	63.80	192
Sep 24, 2024	64.56	64.56	63.83	63.83	63.33	368
Sep 23, 2024	64.01	64.71	64.01	64.40	63.89	776
Sep 20, 2024	63.23	63.90	63.23	63.90	63.40	493
Sep 19, 2024	64.67	64.67	63.29	63.34	62.84	1,348
Sep 18, 2024	64.57	64.87	64.20	64.62	64.11	136
Sep 17, 2024	64.61	64.78	64.55	64.55	64.04	306
Sep 16, 2024	64.49	64.85	64.30	64.77	64.26	544
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	63.78	64.31	63.78	64.31	63.80	51
Sep 12, 2024	64.47	64.69	64.37	64.37	63.38	354
Sep 11, 2024	64.62	64.99	64.46	64.46	63.47	3,126
Sep 10, 2024	65.09	65.59	64.99	65.03	64.03	719
Sep 9, 2024	64.29	65.24	64.29	65.08	64.08	329
Sep 6, 2024	63.94	64.27	63.76	64.15	63.16	191
Sep 5, 2024	65.49	65.49	64.08	64.08	63.09	1,106
Sep 4, 2024	65.71	66.16	65.00	65.26	64.26	1,480
Sep 3, 2024	65.35	66.29	65.35	66.03	65.01	312
Sep 2, 2024	65.20	65.59	65.01	65.59	64.58	453
Aug 30, 2024	65.05	65.51	64.97	65.51	64.50	1,225
Aug 29, 2024	64.57	65.07	64.57	65.07	64.07	1,967
Aug 28, 2024	64.12	64.40	64.12	64.35	63.36	215
Aug 27, 2024	63.49	64.02	63.36	63.83	62.85	1,966
Aug 26, 2024	62.51	63.41	62.47	63.41	62.44	414
Aug 23, 2024	62.41	62.42	61.90	61.90	60.95	2,360
Aug 22, 2024	62.31	62.64	62.17	62.26	61.30	699
Aug 21, 2024	62.31	63.00	62.16	62.16	61.20	688
Aug 20, 2024	62.21	62.26	62.05	62.24	61.28	1,194
Aug 19, 2024	62.69	62.69	62.23	62.26	61.30	368
Aug 16, 2024	62.61	62.96	62.36	62.63	61.67	683
Aug 15, 2024	62.27	62.86	62.21	62.61	61.65	855
Aug 14, 2024	62.26	62.41	62.02	62.33	61.37	618
Aug 13, 2024	62.27	62.50	62.02	62.03	61.08	408
Aug 12, 2024	62.91	62.99	62.29	62.36	61.40	354
Aug 9, 2024	62.77	63.04	62.71	62.71	61.75	2,276
Aug 8, 2024	62.49	63.09	62.45	63.09	62.12	1,512
Aug 7, 2024	62.47	63.26	62.25	62.81	61.84	1,226
Aug 6, 2024	61.95	62.81	61.95	62.55	61.59	1,517
Aug 5, 2024	62.00	63.00	60.30	62.06	61.11	3,574
Aug 2, 2024	62.51	62.86	62.11	62.70	61.74	947
Aug 1, 2024	61.61	63.05	61.61	63.05	62.08	1,347
Jul 31, 2024	62.36	62.54	61.59	61.59	60.64	454
Jul 30, 2024	61.67	62.69	61.66	62.69	61.73	4,733
Jul 29, 2024	61.99	61.99	61.58	61.67	60.72	380
Jul 26, 2024	60.90	61.65	60.81	61.65	60.70	1,470
Jul 25, 2024	60.61	61.50	60.56	60.92	59.98	6,676
Jul 24, 2024	59.89	60.53	59.81	60.46	59.53	2,750
Jul 23, 2024	59.51	60.68	59.46	59.97	59.05	4,404
Jul 22, 2024	59.87	59.97	59.08	59.47	58.56	383
Jul 19, 2024	59.73	60.02	59.73	60.02	59.10	465
Jul 18, 2024	59.74	60.24	59.68	59.95	59.03	363
Jul 17, 2024	58.81	59.77	58.81	59.61	58.69	5,566
Jul 16, 2024	58.24	58.93	58.11	58.93	58.02	662
Jul 15, 2024	58.51	58.51	58.24	58.47	57.57	421
Jul 12, 2024	58.00	58.69	58.00	58.69	57.79	441
Jul 11, 2024	57.83	58.20	57.79	58.03	57.14	493
Jul 10, 2024	57.82	58.14	57.79	57.90	57.01	1,040
Jul 9, 2024	58.08	58.29	57.97	58.08	57.19	410
Jul 8, 2024	58.81	58.91	58.11	58.11	57.22	278
Jul 5, 2024	58.61	58.75	58.26	58.75	57.85	413
Jul 4, 2024	58.64	58.84	58.56	58.56	57.66	433
Jul 3, 2024	58.66	58.90	58.66	58.72	57.82	3,887
Jul 2, 2024	58.98	59.13	58.75	58.75	57.85	295
Jul 1, 2024	59.37	59.38	58.91	58.91	58.00	606
Jun 28, 2024	59.79	59.83	59.43	59.43	58.52	206
Jun 27, 2024	59.72	59.72	59.58	59.65	58.73	39
Jun 26, 2024	59.56	59.94	59.40	59.94	59.02	717
Jun 25, 2024	59.68	59.73	59.40	59.52	58.61	504
Jun 24, 2024	58.54	59.40	58.53	59.40	58.49	392
Jun 21, 2024	57.91	58.84	57.91	58.65	57.75	2,120
Jun 20, 2024	58.23	58.37	58.07	58.07	57.18	848
Jun 19, 2024	58.21	58.39	58.02	58.21	57.32	1,750
Jun 18, 2024	58.34	58.53	58.32	58.46	57.56	343
Jun 17, 2024	58.59	58.59	58.31	58.45	57.55	789
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	58.06	58.29	58.06	58.27	57.37	199
Jun 13, 2024	58.15	58.52	57.88	58.52	57.14	140
Jun 12, 2024	59.20	59.20	57.93	58.09	56.72	712
Jun 11, 2024	59.07	59.29	58.94	59.14	57.75	213
Jun 10, 2024	59.49	59.51	59.05	59.05	57.66	575
Jun 7, 2024	58.91	59.29	58.90	59.25	57.86	128
Jun 6, 2024	58.64	59.09	58.63	58.90	57.51	496
Jun 5, 2024	58.90	58.90	58.70	58.70	57.32	695
Jun 4, 2024	57.61	58.58	57.61	58.58	57.20	58
Jun 3, 2024	58.00	58.00	57.37	57.37	56.02	252
May 31, 2024	57.21	57.87	56.99	57.87	56.51	524
May 30, 2024	56.85	57.28	56.85	57.28	55.93	1,309
May 29, 2024	56.96	57.09	56.95	57.09	55.75	379
May 28, 2024	57.12	57.12	56.60	56.76	55.42	589
May 27, 2024	57.19	57.29	57.05	57.29	55.94	395
May 24, 2024	57.41	57.45	57.25	57.26	55.91	2,533
May 23, 2024	57.94	57.94	57.44	57.44	56.09	658
May 22, 2024	57.82	58.09	57.80	57.89	56.53	402
May 21, 2024	57.61	57.80	57.55	57.79	56.43	491
May 20, 2024	57.92	58.07	57.76	57.76	56.40	1,830
May 17, 2024	58.31	58.49	57.93	57.93	56.57	1,587
May 16, 2024	58.16	58.59	58.15	58.32	56.95	2,242
May 15, 2024	58.30	58.34	58.01	58.07	56.70	2,975
May 14, 2024	58.96	59.00	58.17	58.24	56.87	557
May 13, 2024	58.64	58.90	58.64	58.90	57.51	683
May 10, 2024	58.51	58.79	58.36	58.79	57.41	1,015
May 9, 2024	58.33	58.52	58.33	58.43	57.05	520
May 8, 2024	58.39	58.46	58.27	58.45	57.07	4,811
May 7, 2024	57.75	58.15	57.75	57.85	56.49	90
May 6, 2024	57.77	57.79	57.48	57.74	56.38	855
May 3, 2024	57.71	57.99	57.36	57.48	56.13	1,013
May 2, 2024	57.82	58.19	57.82	57.96	56.60	1,066
Apr 30, 2024	57.81	58.59	57.59	57.84	56.48	781
Apr 29, 2024	57.64	57.76	57.54	57.67	56.31	338
Apr 26, 2024	57.51	57.80	57.31	57.78	56.42	477
Apr 25, 2024	57.31	58.20	57.24	57.50	56.15	2,473
Apr 24, 2024	56.56	57.46	56.53	57.41	56.06	1,114
Apr 23, 2024	56.71	56.84	56.50	56.61	55.28	1
Apr 22, 2024	56.39	56.56	56.36	56.37	55.04	6,443
Apr 19, 2024	55.04	56.50	55.04	56.50	55.17	2,793
Apr 18, 2024	54.65	55.36	54.65	55.36	54.06	418
Apr 17, 2024	54.75	54.76	54.71	54.73	53.44	877
Apr 16, 2024	54.71	54.79	54.63	54.69	53.40	197
Apr 15, 2024	54.61	55.10	54.61	54.73	53.44	929
Apr 12, 2024	55.03	55.43	55.03	55.31	54.01	332
Apr 11, 2024	54.81	55.22	54.80	55.22	53.92	5,143
Apr 10, 2024	55.03	55.08	54.78	54.80	53.51	2,325
Apr 9, 2024	54.66	54.71	54.46	54.64	53.35	1,139
Apr 8, 2024	55.05	55.10	55.05	55.05	53.75	284
Apr 5, 2024	54.81	54.99	54.81	54.88	53.59	163
Apr 4, 2024	55.38	55.38	54.90	54.98	53.69	7,530
Apr 3, 2024	55.81	55.91	55.37	55.37	54.07	2,974
Apr 2, 2024	56.40	56.59	56.05	56.05	54.73	1,256
Mar 28, 2024	56.23	56.69	56.23	56.69	55.36	1,020
Mar 27, 2024	55.85	56.59	55.85	56.30	54.98	2,106
Mar 26, 2024	55.76	55.94	55.58	55.94	54.62	1,198
Mar 25, 2024	55.96	55.96	55.73	55.76	54.45	449
Mar 22, 2024	55.68	56.17	55.68	56.05	54.73	122
Mar 21, 2024	55.57	55.99	55.57	55.82	54.51	74
Mar 20, 2024	55.35	55.77	55.35	55.52	54.21	2,320
Mar 19, 2024	55.22	55.49	55.22	55.30	54.00	376
Mar 18, 2024	55.11	55.37	54.95	55.29	53.99	972
Mar 15, 2024	55.61	55.61	54.95	55.09	53.79	913
Mar 14, 2024	0.46 Dividend
Mar 14, 2024	55.60	55.77	55.49	55.72	54.41	1,008
Mar 13, 2024	55.35	55.82	55.35	55.82	54.03	497
Mar 12, 2024	55.03	55.55	55.03	55.43	53.66	1,040
Mar 11, 2024	54.50	55.13	54.50	55.13	53.36	435
Mar 8, 2024	54.16	54.48	53.93	54.48	52.74	733
Mar 7, 2024	54.69	54.95	54.21	54.27	52.53	2,144
Mar 6, 2024	54.81	54.89	54.57	54.57	52.82	588
Mar 5, 2024	54.92	55.29	54.81	54.81	53.06	873
Mar 4, 2024	55.06	55.14	54.68	55.11	53.35	839

CC5.DU Coca-Cola Consolidated Inc

1,330.00

0.00%

CC5.BE Coca-Cola Consolidated Inc

1,340.00

-1.45%

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%

CCEP.AS Coca-Cola Europacific Partners PLC

83.30

+0.73%

EMBONOR-B.SN Coca-Cola Embonor S.A.

1,285.40

0.00%

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

179.46

-1.94%

CCEP Coca-Cola Europacific Partners PLC

86.92

+0.77%

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

87.01

-2.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Coca-Cola Company (CCC3.SG)

Related Tickers