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

Cboe UK EUR

The Coca-Cola Company (CCC3D.XC)

67.83

0.00

(0.00%)

As of March 3 at 11:00:07 AM GMT. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	67.84	67.83	67.83	67.83	67.83	200
Feb 28, 2025	68.39	68.49	68.39	68.49	68.49	55
Feb 27, 2025	67.57	68.63	67.57	68.63	68.63	107
Feb 26, 2025	67.94	67.94	67.94	67.94	67.94	50
Feb 25, 2025	67.36	67.36	67.36	67.36	67.36	100
Feb 24, 2025	68.04	68.04	68.04	68.04	68.04	50
Feb 21, 2025	66.82	66.82	66.82	66.82	66.82	50
Feb 20, 2025	65.72	65.72	65.72	65.72	65.72	-
Feb 19, 2025	65.72	65.72	65.72	65.72	65.72	-
Feb 18, 2025	65.72	65.72	65.72	65.72	65.72	7
Feb 17, 2025	66.22	66.22	66.22	66.22	66.22	-
Feb 14, 2025	66.20	66.22	66.20	66.22	66.22	200
Feb 13, 2025	66.25	66.82	66.25	66.25	66.25	221
Feb 12, 2025	64.73	65.30	64.69	65.30	65.30	109
Feb 11, 2025	64.77	65.53	64.77	65.53	65.53	525
Feb 10, 2025	61.04	61.04	61.04	61.04	61.04	-
Feb 7, 2025	61.04	61.04	61.04	61.04	61.04	75
Feb 6, 2025	61.13	61.13	61.13	61.13	61.13	-
Feb 5, 2025	61.13	61.13	61.13	61.13	61.13	-
Feb 4, 2025	61.13	61.13	61.13	61.13	61.13	75
Feb 3, 2025	61.32	61.32	61.32	61.32	61.32	10
Jan 31, 2025	60.18	60.18	60.18	60.18	60.18	-
Jan 30, 2025	60.18	60.18	60.18	60.18	60.18	-
Jan 29, 2025	59.75	60.18	59.75	60.18	60.18	160
Jan 28, 2025	60.81	60.81	60.81	60.81	60.81	75
Jan 27, 2025	59.20	59.82	59.20	59.82	59.82	150
Jan 24, 2025	58.85	58.85	58.80	58.80	58.80	150
Jan 23, 2025	59.45	59.45	59.45	59.45	59.45	15
Jan 22, 2025	59.79	59.79	59.79	59.79	59.79	84
Jan 21, 2025	60.70	60.70	60.70	60.70	60.70	75
Jan 20, 2025	60.35	60.35	60.35	60.35	60.35	-
Jan 17, 2025	60.35	60.35	60.35	60.35	60.35	225
Jan 16, 2025	59.73	59.73	59.73	59.73	59.73	150
Jan 15, 2025	59.41	59.41	59.41	59.41	59.41	-
Jan 14, 2025	59.41	59.41	59.41	59.41	59.41	-
Jan 13, 2025	59.41	59.41	59.41	59.41	59.41	-
Jan 10, 2025	59.82	59.82	59.41	59.41	59.41	707
Jan 9, 2025	58.51	58.51	58.51	58.51	58.51	-
Jan 8, 2025	58.51	58.51	58.51	58.51	58.51	-
Jan 7, 2025	58.52	58.52	58.51	58.51	58.51	150
Jan 6, 2025	59.67	59.67	59.05	59.05	59.05	101
Jan 3, 2025	60.45	60.45	60.45	60.45	60.45	-
Jan 2, 2025	60.42	60.45	60.42	60.45	60.45	59
Dec 31, 2024	59.83	59.83	59.83	59.83	59.83	-
Dec 30, 2024	59.83	59.83	59.83	59.83	59.83	142
Dec 27, 2024	59.96	59.96	59.96	59.96	59.96	75
Dec 24, 2024	60.43	60.43	60.43	60.43	60.43	-
Dec 23, 2024	60.43	60.43	60.43	60.43	60.43	-
Dec 20, 2024	60.43	60.43	60.43	60.43	60.43	-
Dec 19, 2024	60.43	60.43	60.43	60.43	60.43	342
Dec 18, 2024	60.09	60.09	60.09	60.09	60.09	75
Dec 17, 2024	59.54	59.54	59.50	59.50	59.50	90
Dec 16, 2024	59.44	59.44	59.44	59.44	59.44	-
Dec 13, 2024	59.44	59.44	59.44	59.44	59.44	-
Dec 12, 2024	59.44	59.44	59.44	59.44	59.44	-
Dec 11, 2024	59.44	59.44	59.44	59.44	59.44	-
Dec 10, 2024	59.44	59.44	59.44	59.44	59.44	200
Dec 9, 2024	58.75	58.75	58.75	58.75	58.75	300
Dec 6, 2024	60.63	60.63	60.63	60.63	60.63	-
Dec 5, 2024	60.63	60.63	60.63	60.63	60.63	-
Dec 4, 2024	60.63	60.63	60.63	60.63	60.63	-
Dec 3, 2024	60.63	60.63	60.63	60.63	60.63	75
Dec 2, 2024	61.08	61.08	60.49	60.49	60.49	576
Nov 29, 2024	0.46 Dividend
Nov 29, 2024	60.67	60.86	60.67	60.77	60.77	950
Nov 28, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 27, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 26, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 25, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 22, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 21, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 20, 2024	58.70	58.70	58.70	58.70	58.22	-
Nov 19, 2024	58.70	58.70	58.70	58.70	58.22	75
Nov 18, 2024	58.59	58.59	58.59	58.59	58.11	75
Nov 15, 2024	59.66	59.66	59.66	59.66	59.17	-
Nov 14, 2024	59.66	59.66	59.66	59.66	59.17	-
Nov 13, 2024	59.66	59.66	59.66	59.66	59.17	75
Nov 12, 2024	59.93	59.93	59.93	59.93	59.43	-
Nov 11, 2024	59.93	59.93	59.93	59.93	59.43	150
Nov 8, 2024	61.43	61.43	61.43	61.43	60.92	-
Nov 7, 2024	61.43	61.43	61.43	61.43	60.92	-
Nov 6, 2024	61.27	61.43	61.13	61.43	60.92	650
Nov 5, 2024	63.07	63.07	63.07	63.07	62.55	-
Nov 4, 2024	63.07	63.07	63.07	63.07	62.55	-
Nov 1, 2024	63.07	63.07	63.07	63.07	62.55	-
Oct 31, 2024	63.07	63.07	63.07	63.07	62.55	-
Oct 30, 2024	63.07	63.07	63.07	63.07	62.55	-
Oct 29, 2024	63.07	63.07	63.07	63.07	62.55	-
Oct 28, 2024	63.07	63.07	63.07	63.07	62.55	-
Oct 25, 2024	63.07	63.07	63.07	63.07	62.55	-
Oct 24, 2024	63.07	63.07	63.07	63.07	62.55	50
Oct 23, 2024	64.73	64.73	62.76	62.86	62.34	484
Oct 22, 2024	64.23	64.23	64.23	64.23	63.70	50
Oct 21, 2024	64.94	64.94	64.94	64.94	64.40	100
Oct 18, 2024	64.40	64.40	64.40	64.40	63.87	50
Oct 17, 2024	64.06	64.06	64.06	64.06	63.53	-
Oct 16, 2024	64.06	64.06	64.06	64.06	63.53	50
Oct 15, 2024	64.88	64.88	64.88	64.88	64.34	13
Oct 14, 2024	63.70	63.70	63.70	63.70	63.17	97
Oct 11, 2024	62.91	62.91	62.91	62.91	62.39	-
Oct 10, 2024	62.91	62.91	62.91	62.91	62.39	-
Oct 9, 2024	62.91	62.91	62.91	62.91	62.39	-
Oct 8, 2024	62.90	62.91	62.90	62.91	62.39	117
Oct 7, 2024	64.86	64.86	64.86	64.86	64.32	-
Oct 4, 2024	64.86	64.86	64.86	64.86	64.32	-
Oct 3, 2024	64.86	64.86	64.86	64.86	64.32	-
Oct 2, 2024	64.90	64.90	64.86	64.86	64.32	100
Oct 1, 2024	64.75	64.75	64.69	64.69	64.16	150
Sep 30, 2024	63.89	63.89	63.89	63.89	63.36	-
Sep 27, 2024	63.89	63.89	63.89	63.89	63.36	-
Sep 26, 2024	63.89	63.89	63.89	63.89	63.36	68
Sep 25, 2024	64.17	64.17	64.17	64.17	63.64	-
Sep 24, 2024	64.42	64.42	64.17	64.17	63.64	91
Sep 23, 2024	64.38	64.38	64.38	64.38	63.85	27
Sep 20, 2024	63.34	63.52	63.34	63.52	63.00	150
Sep 19, 2024	64.46	64.46	64.46	64.46	63.93	50
Sep 18, 2024	64.35	64.35	64.35	64.35	63.82	-
Sep 17, 2024	64.35	64.35	64.35	64.35	63.82	-
Sep 16, 2024	64.35	64.35	64.35	64.35	63.82	50
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	65.26	65.26	65.26	65.26	64.72	-
Sep 12, 2024	65.26	65.26	65.26	65.26	64.24	-
Sep 11, 2024	65.26	65.26	65.26	65.26	64.24	-
Sep 10, 2024	65.26	65.26	65.26	65.26	64.24	-
Sep 9, 2024	65.26	65.26	65.26	65.26	64.24	-
Sep 6, 2024	65.26	65.26	65.26	65.26	64.24	-
Sep 5, 2024	65.38	65.38	65.26	65.26	64.24	96
Sep 4, 2024	66.15	66.54	66.15	66.54	65.50	119
Sep 3, 2024	65.48	65.97	65.48	65.97	64.94	65
Sep 2, 2024	65.15	65.15	65.15	65.15	64.13	-
Aug 30, 2024	65.15	65.15	65.15	65.15	64.13	150
Aug 29, 2024	64.86	64.86	64.86	64.86	63.85	50
Aug 28, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 27, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 23, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 22, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 21, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 20, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 19, 2024	62.46	62.46	62.46	62.46	61.48	-
Aug 16, 2024	62.46	62.46	62.46	62.46	61.48	50
Aug 15, 2024	62.13	62.13	62.13	62.13	61.16	-
Aug 14, 2024	62.13	62.13	62.13	62.13	61.16	50
Aug 13, 2024	62.88	62.88	62.88	62.88	61.90	-
Aug 12, 2024	62.88	62.88	62.88	62.88	61.90	-
Aug 9, 2024	62.88	62.88	62.88	62.88	61.90	-
Aug 8, 2024	62.62	62.88	62.62	62.88	61.90	60
Aug 7, 2024	62.31	62.31	62.31	62.31	61.34	-
Aug 6, 2024	62.31	62.31	62.31	62.31	61.34	6
Aug 5, 2024	61.11	62.88	61.11	62.01	61.04	199
Aug 2, 2024	62.77	62.77	62.77	62.77	61.79	33
Aug 1, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 31, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 30, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 29, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 26, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 25, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 24, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 23, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 22, 2024	59.88	59.88	59.88	59.88	58.94	-
Jul 19, 2024	59.88	59.88	59.88	59.88	58.94	89
Jul 18, 2024	59.64	59.64	59.64	59.64	58.71	75
Jul 17, 2024	58.91	58.91	58.91	58.91	57.99	75
Jul 16, 2024	57.94	57.94	57.94	57.94	57.03	-
Jul 15, 2024	57.94	57.94	57.94	57.94	57.03	-
Jul 12, 2024	57.94	57.94	57.94	57.94	57.03	-
Jul 11, 2024	57.94	57.94	57.94	57.94	57.03	75
Jul 10, 2024	58.07	58.07	58.07	58.07	57.16	75
Jul 9, 2024	58.86	58.86	58.86	58.86	57.94	-
Jul 8, 2024	58.80	58.86	58.80	58.86	57.94	150
Jul 5, 2024	58.64	58.64	58.64	58.64	57.72	-
Jul 4, 2024	58.64	58.64	58.64	58.64	57.72	-
Jul 3, 2024	58.64	58.64	58.64	58.64	57.72	150
Jul 2, 2024	58.70	58.70	58.70	58.70	57.78	-
Jul 1, 2024	58.70	58.70	58.70	58.70	57.78	-
Jun 28, 2024	58.70	58.70	58.70	58.70	57.78	-
Jun 27, 2024	58.70	58.70	58.70	58.70	57.78	-
Jun 26, 2024	58.70	58.70	58.70	58.70	57.78	-
Jun 25, 2024	58.70	58.70	58.70	58.70	57.78	-
Jun 24, 2024	58.73	58.73	58.70	58.70	57.78	375
Jun 21, 2024	58.34	58.34	58.34	58.34	57.43	-
Jun 20, 2024	58.34	58.34	58.34	58.34	57.43	75
Jun 19, 2024	58.28	58.28	58.28	58.28	57.37	-
Jun 18, 2024	58.28	58.28	58.28	58.28	57.37	-
Jun 17, 2024	58.28	58.28	58.28	58.28	57.37	75
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	57.72	57.72	57.72	57.72	56.82	-
Jun 13, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 12, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 11, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 10, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 7, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 6, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 5, 2024	57.72	57.72	57.72	57.72	56.34	-
Jun 4, 2024	57.72	57.72	57.72	57.72	56.34	22
Jun 3, 2024	56.94	56.94	56.94	56.94	55.58	-
May 31, 2024	56.94	56.94	56.94	56.94	55.58	-
May 30, 2024	56.94	56.94	56.94	56.94	55.58	-
May 29, 2024	56.94	56.94	56.94	56.94	55.58	-
May 28, 2024	56.94	56.94	56.94	56.94	55.58	75
May 24, 2024	57.99	57.99	57.99	57.99	56.60	-
May 23, 2024	57.99	57.99	57.99	57.99	56.60	-
May 22, 2024	57.99	57.99	57.99	57.99	56.60	-
May 21, 2024	57.99	57.99	57.99	57.99	56.60	-
May 20, 2024	57.99	57.99	57.99	57.99	56.60	106
May 17, 2024	58.26	58.26	58.26	58.26	56.87	-
May 16, 2024	58.26	58.26	58.26	58.26	56.87	-
May 15, 2024	58.26	58.26	58.26	58.26	56.87	99
May 14, 2024	58.39	58.39	58.39	58.39	56.99	-
May 13, 2024	58.39	58.39	58.39	58.39	56.99	-
May 10, 2024	58.39	58.39	58.39	58.39	56.99	120
May 9, 2024	57.94	57.94	57.94	57.94	56.55	-
May 8, 2024	57.94	57.94	57.94	57.94	56.55	-
May 7, 2024	57.94	57.94	57.94	57.94	56.55	-
May 3, 2024	57.94	57.94	57.94	57.94	56.55	-
May 2, 2024	57.94	57.94	57.94	57.94	56.55	1
May 1, 2024	58.09	58.09	58.09	58.09	56.70	-
Apr 30, 2024	57.09	58.09	57.09	58.09	56.70	76
Apr 29, 2024	56.79	56.79	56.79	56.79	55.43	-
Apr 26, 2024	56.79	56.79	56.79	56.79	55.43	-
Apr 25, 2024	56.79	56.79	56.79	56.79	55.43	-
Apr 24, 2024	56.79	56.79	56.79	56.79	55.43	-
Apr 23, 2024	56.79	56.79	56.79	56.79	55.43	75
Apr 22, 2024	54.66	54.66	54.66	54.66	53.35	-
Apr 19, 2024	54.66	54.66	54.66	54.66	53.35	-
Apr 18, 2024	54.66	54.66	54.66	54.66	53.35	-
Apr 17, 2024	54.66	54.66	54.66	54.66	53.35	-
Apr 16, 2024	54.66	54.66	54.66	54.66	53.35	75
Apr 15, 2024	54.87	55.06	54.87	55.06	53.74	116
Apr 12, 2024	55.37	55.37	55.37	55.37	54.05	75
Apr 11, 2024	54.96	54.96	54.96	54.96	53.65	102
Apr 10, 2024	55.64	55.64	55.64	55.64	54.31	-
Apr 9, 2024	55.64	55.64	55.64	55.64	54.31	-
Apr 8, 2024	55.64	55.64	55.64	55.64	54.31	-
Apr 5, 2024	55.64	55.64	55.64	55.64	54.31	-
Apr 4, 2024	55.64	55.64	55.64	55.64	54.31	-
Apr 3, 2024	55.97	55.97	55.64	55.64	54.31	8
Apr 2, 2024	56.49	56.49	56.00	56.16	54.82	166
Mar 28, 2024	56.54	56.54	56.52	56.52	55.17	375
Mar 27, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 26, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 25, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 22, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 21, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 20, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 19, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 18, 2024	55.15	55.15	55.15	55.15	53.83	-
Mar 15, 2024	55.15	55.15	55.15	55.15	53.83	3
Mar 14, 2024	0.46 Dividend
Mar 14, 2024	54.76	54.76	54.76	54.76	53.45	-
Mar 13, 2024	54.76	54.76	54.76	54.76	52.98	-
Mar 12, 2024	54.76	54.76	54.76	54.76	52.98	-
Mar 11, 2024	54.76	54.76	54.76	54.76	52.98	-
Mar 8, 2024	54.76	54.76	54.76	54.76	52.98	-
Mar 7, 2024	54.76	54.76	54.76	54.76	52.98	75
Mar 6, 2024	54.89	54.89	54.89	54.89	53.10	-
Mar 5, 2024	54.89	54.89	54.89	54.89	53.10	-
Mar 4, 2024	54.86	54.89	54.86	54.89	53.10	150