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

Amsterdam - Delayed Quote EUR

Coca-Cola Europacific Partners PLC (CCEP.AS)

Compare
78.80
-0.30
(-0.38%)
At close: April 17 at 5:35:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202578.5078.8077.5078.8078.8033,727
Apr 16, 202577.8080.2077.8079.1079.1077,213
Apr 15, 202578.1078.9077.7078.5078.5097,268
Apr 14, 202577.1077.8076.6077.4077.4026,531
Apr 11, 202576.4077.7075.4076.3076.3066,312
Apr 10, 202577.7078.6075.7076.1076.1086,817
Apr 9, 202575.5076.2073.5074.1074.10103,783
Apr 8, 202576.6077.7075.6077.4077.4032,752
Apr 7, 202575.6078.1075.0075.8075.8076,143
Apr 4, 202581.9082.6079.1079.1079.1049,510
Apr 3, 202578.5082.3078.2082.3082.3027,561
Apr 2, 202580.1080.7080.0080.4080.4047,122
Apr 1, 202580.8080.8079.7080.4080.4031,858
Mar 31, 202579.5080.9079.5080.5080.5075,792
Mar 28, 202579.9080.7079.9080.3080.3055,143
Mar 27, 202579.1080.1078.8079.5079.5028,659
Mar 26, 202577.9078.6077.3078.2078.2060,722
Mar 25, 202578.0078.3077.5077.7077.7027,770
Mar 24, 202578.6079.3078.1078.2078.2028,294
Mar 21, 202578.8079.6078.5079.0079.0064,634
Mar 20, 202578.6079.9078.6079.1079.1022,218
Mar 19, 202578.3078.7077.9078.4078.408,535
Mar 18, 202577.5078.5077.2078.3078.3042,070
Mar 17, 202576.3077.9076.1077.7077.7021,219
Mar 14, 202575.8076.7075.4075.9075.9035,175
Mar 13, 202575.6076.4075.5075.9075.9026,508
Mar 12, 202576.2077.4075.6075.9075.9038,249
Mar 11, 202574.8075.8073.9075.7075.7050,464
Mar 10, 202576.2076.8075.2075.6075.6037,628
Mar 7, 202578.2078.4075.5075.9075.9024,790
Mar 6, 202578.1078.7077.5078.3078.3022,459
Mar 5, 202582.3082.3076.9077.6077.60100,597
Mar 4, 202583.1083.7082.4082.4082.4023,743
Mar 3, 202583.1083.4082.3083.3083.3015,379
Feb 28, 202582.5083.7082.5082.7082.7018,747
Feb 27, 202582.1082.8081.7082.5082.5038,894
Feb 26, 202583.8083.8082.3082.3082.3035,426
Feb 25, 202581.8083.9081.6083.5083.5041,490
Feb 24, 202583.4084.4083.4083.7083.7014,475
Feb 21, 202582.7083.7082.5083.7083.7017,340
Feb 20, 202583.1083.2082.4082.5082.5019,865
Feb 19, 202582.8083.1082.6082.8082.8016,634
Feb 18, 202581.6082.8081.1082.5082.5052,799
Feb 17, 202580.9082.0080.3081.3081.3015,127
Feb 14, 202580.0081.4078.9080.4080.4038,609
Feb 13, 202577.9079.8077.9078.8078.8042,644
Feb 12, 202578.6078.9078.0078.1078.1048,179
Feb 11, 202577.8078.8077.6078.4078.4054,544
Feb 10, 202577.5078.2077.5077.7077.7029,935
Feb 7, 202577.2077.8076.9077.3077.3014,129
Feb 6, 202576.1077.6076.1077.4077.4023,672
Feb 5, 202574.7075.7074.7075.4075.4029,789
Feb 4, 202575.5075.7074.8075.0075.0032,023
Feb 3, 202576.5076.5075.1075.6075.6031,048
Jan 31, 202576.5076.5075.9076.0076.0017,706
Jan 30, 202575.3076.1075.1075.7075.7036,132
Jan 29, 202574.8075.4074.4075.4075.408,829
Jan 28, 202574.6075.1074.4074.8074.8010,604
Jan 27, 202572.8074.0072.8073.9073.9019,820
Jan 24, 202573.2073.2072.6073.2073.2027,257
Jan 23, 202573.9074.3073.7073.8073.8014,174
Jan 22, 202574.5075.1074.2074.6074.6023,190
Jan 21, 202574.7075.6074.6075.0075.0045,054
Jan 20, 202575.3076.2074.9075.3075.307,379
Jan 17, 202573.9076.0073.8075.1075.1034,308
Jan 16, 202574.0074.9072.8073.3073.3041,259
Jan 15, 202573.3074.0073.1073.5073.5032,895
Jan 14, 202572.2073.6071.9072.3072.3026,475
Jan 13, 202572.2072.8071.9072.7072.7015,210
Jan 10, 202573.5074.3072.5072.5072.5025,878
Jan 9, 202574.9074.9073.6074.6074.605,513
Jan 8, 202573.6074.0073.1073.7073.707,185
Jan 7, 202573.0073.9073.0073.7073.7022,864
Jan 6, 202574.6074.6073.4073.6073.6021,569
Jan 3, 202574.8074.9074.1074.4074.409,205
Jan 2, 202573.9075.3073.9075.2075.2013,350
Dec 31, 202473.6075.2073.6075.0075.0018,317
Dec 30, 202473.1073.7072.9073.7073.7025,195
Dec 27, 202472.9073.5072.7073.3073.3014,126
Dec 24, 202472.2073.1072.2072.6072.602,220
Dec 23, 202472.5073.0072.0072.2072.2013,565
Dec 20, 202471.8072.8071.5072.8072.8032,692
Dec 19, 202472.9073.0072.0072.7072.7025,955
Dec 18, 202474.1074.3073.4073.6073.6014,358
Dec 17, 202474.1074.6073.7074.1074.1021,739
Dec 16, 202475.2076.0074.9075.3075.3013,044
Dec 13, 202475.5075.7074.8075.5075.507,979
Dec 12, 202475.2075.7075.0075.0075.0010,576
Dec 11, 202475.9076.0075.3075.9075.908,878
Dec 10, 202474.9075.4074.1075.4075.4013,342
Dec 9, 202474.9075.8074.4074.6074.6034,460
Dec 6, 202474.3074.4073.8073.8073.808,460
Dec 5, 202473.8074.1073.3073.9073.9010,274
Dec 4, 202474.6074.6073.7074.0074.0015,861
Dec 3, 202473.1074.5072.0074.2074.2027,991
Dec 2, 202473.9074.8073.3073.8073.8023,729
Nov 29, 202473.6074.4073.1073.3073.3014,074
Nov 28, 202474.8074.8073.7073.7073.705,120
Nov 27, 202473.8074.1073.1073.5073.507,894
Nov 26, 202474.8074.8073.6074.1074.1010,255
Nov 25, 202475.0075.5074.4074.6074.6024,502
Nov 22, 202473.9075.0073.9075.0075.0019,844
Nov 21, 202472.3073.9072.0073.7073.7022,062
Nov 20, 202471.9072.3071.5072.3072.3013,732
Nov 19, 202471.8071.9070.9071.0071.0019,483
Nov 18, 202472.1072.6071.8072.5072.508,622
Nov 15, 202473.5073.7071.7072.0072.0015,319
Nov 14, 2024 1.23 Dividend
Nov 14, 202472.9073.9072.7073.6073.6033,417
Nov 13, 202472.7073.2072.0073.0071.7712,076
Nov 12, 202472.0072.7072.0072.5071.287,938
Nov 11, 202472.0073.6072.0072.9071.6719,408
Nov 8, 202471.8072.8071.3072.7071.4815,859
Nov 7, 202471.5071.8071.2071.6070.399,745
Nov 6, 202471.9072.5070.0070.4069.2127,389
Nov 5, 202471.8071.8069.0070.6069.4117,150
Nov 4, 202469.5069.9069.4069.6068.4313,008
Nov 1, 202470.2070.4069.8070.0068.829,010
Oct 31, 202470.2070.2069.7069.7068.5317,913
Oct 30, 202470.6070.6069.6070.2069.0212,383
Oct 29, 202471.9072.0070.7070.8069.6125,123
Oct 28, 202472.1072.6071.7071.7070.4914,042
Oct 25, 202471.8073.1071.8072.5071.286,903
Oct 24, 202471.8072.5071.8072.3071.0819,150
Oct 23, 202471.5072.4071.3072.0070.7917,288
Oct 22, 202471.5071.6070.8071.4070.209,247
Oct 21, 202472.2073.0071.6071.9070.6918,111
Oct 18, 202471.0073.8071.0072.7071.4833,254
Oct 17, 202471.1071.2070.5070.7069.5125,268
Oct 16, 202471.2071.2070.7071.0069.805,619
Oct 15, 202471.8072.1071.5071.5070.305,794
Oct 14, 202471.6071.6071.1071.3070.107,644
Oct 11, 202471.2071.2070.9071.0069.804,715
Oct 10, 202471.1071.4070.9071.1069.9013,166
Oct 9, 202470.1071.4070.1071.3070.1023,125
Oct 8, 202470.0070.3069.1070.3069.1212,741
Oct 7, 202470.5070.8069.8070.0068.8216,070
Oct 4, 202469.4070.4069.1070.4069.2118,122
Oct 3, 202470.7070.7069.2069.4068.238,807
Oct 2, 202470.1070.4069.7070.3069.127,569
Oct 1, 202470.8070.9069.6069.8068.6215,649
Sep 30, 202471.1071.2070.4070.6069.4114,007
Sep 27, 202471.1071.6071.0071.3070.1012,708
Sep 26, 202471.0071.3070.7071.1069.9022,215
Sep 25, 202471.3071.3070.7071.1069.905,242
Sep 24, 202472.8072.8071.6071.7070.498,213
Sep 23, 202472.3072.9072.3072.6071.385,592
Sep 20, 202472.3072.8072.2072.2070.9814,857
Sep 19, 202472.5073.0072.3072.7071.4813,967
Sep 18, 202473.1073.1072.5072.5071.2813,170
Sep 17, 202473.6073.8072.8073.0071.776,675
Sep 16, 202473.3073.9073.1073.4072.1611,565
Sep 13, 202472.9073.3072.5073.0071.7721,162
Sep 12, 202472.5072.5071.9072.2070.9814,296
Sep 11, 202472.2072.4071.4071.5070.308,113
Sep 10, 202472.7073.8071.1072.8071.5713,778
Sep 9, 202472.9074.3072.9074.1072.8515,625
Sep 6, 202473.3073.7072.8072.8071.5711,060
Sep 5, 202473.0073.6072.6073.3072.0620,253
Sep 4, 202472.7072.9072.2072.9071.6731,508
Sep 3, 202473.0073.0071.8072.7071.4816,169
Sep 2, 202471.6072.3071.6072.2070.985,362
Aug 30, 202471.9072.9071.9072.6071.389,162
Aug 29, 202471.7072.5071.7072.0070.795,577
Aug 28, 202472.2072.5071.6072.5071.287,711
Aug 27, 202470.4071.4070.4071.2070.009,536
Aug 26, 202470.7070.8070.2070.8069.612,959
Aug 23, 202470.6070.7070.0070.1068.926,497
Aug 22, 202470.2070.6069.9070.5069.3112,003
Aug 21, 202469.3070.5069.3069.8068.628,246
Aug 20, 202469.4069.8069.3069.3068.137,991
Aug 19, 202469.4070.0069.3069.7068.5310,748
Aug 16, 202469.5069.9069.3069.4068.239,244
Aug 15, 202469.0069.8068.2069.7068.5321,166
Aug 14, 202468.2068.2067.8068.1066.957,039
Aug 13, 202467.4068.3066.6068.1066.9520,650
Aug 12, 202467.1067.2066.8066.8065.6719,883
Aug 9, 202467.6067.6066.3066.7065.588,628
Aug 8, 202467.5067.7066.4067.4066.2620,069
Aug 7, 202469.2069.2065.5067.5066.3630,082
Aug 6, 202466.8068.1066.7067.7066.5623,907
Aug 5, 202468.0068.0066.6066.6065.4819,024
Aug 2, 202468.2069.0067.5067.6066.4612,083
Aug 1, 202468.0069.0067.9068.4067.2510,168
Jul 31, 202468.0068.4067.6068.1066.9510,115
Jul 30, 202468.2068.4067.8068.1066.957,187
Jul 29, 202468.2068.4067.2067.9066.7617,099
Jul 26, 202467.3068.0067.1067.9066.7620,109
Jul 25, 202467.3068.5067.0067.7066.5613,531
Jul 24, 202467.3067.3066.2066.6065.4811,030
Jul 23, 202467.5068.0066.9067.1065.978,504
Jul 22, 202467.5068.1067.5067.8066.6610,557
Jul 19, 202467.5067.8067.2067.4066.268,993
Jul 18, 202467.9068.2067.8068.2067.055,025
Jul 17, 202467.9068.7067.3068.3067.1512,200
Jul 16, 202467.0068.1067.0067.6066.468,119
Jul 15, 202468.4068.9067.3067.3066.1716,605
Jul 12, 202467.8068.6067.6068.6067.4410,812
Jul 11, 202467.4067.8066.5067.8066.6616,138
Jul 10, 202466.8067.2066.6067.1065.9722,555
Jul 9, 202468.0068.0067.1067.1065.977,970
Jul 8, 202467.9068.5067.6068.0066.8531,752
Jul 5, 202468.3068.3067.2067.4066.2618,926
Jul 4, 202468.3068.7068.0068.0066.853,334
Jul 3, 202467.5068.1067.4067.9066.7623,598
Jul 2, 202467.8068.1067.6067.9066.7610,927
Jul 1, 202467.9068.6067.8067.9066.766,389
Jun 28, 202469.0069.1068.2068.4067.2517,840
Jun 27, 202469.5069.9069.4069.4068.236,508
Jun 26, 202470.2070.6069.7070.6069.4117,782
Jun 25, 202470.6071.4070.5070.6069.4132,440
Jun 24, 202470.0070.7069.7070.7069.5124,214
Jun 21, 202468.8070.2068.4069.4068.2319,065
Jun 20, 202468.3069.0067.5068.6067.4433,494
Jun 19, 202469.6069.6067.6067.6066.464,484
Jun 18, 202469.2069.3067.6067.7066.5614,986
Jun 17, 202469.6069.6068.6068.8067.648,457
Jun 14, 202469.2069.4068.0069.2068.0325,342
Jun 13, 202468.8069.2067.6068.6067.4428,805
Jun 12, 202468.6069.0068.3068.7067.5411,942
Jun 11, 202469.1069.1068.1068.4067.2549,558
Jun 10, 202469.0069.5068.6068.7067.5439,137
Jun 7, 202468.9069.2068.1069.2068.036,859
Jun 6, 202468.2068.7067.5068.4067.2513,912
Jun 5, 202468.0068.2067.4068.0066.8515,953
Jun 4, 202467.9068.1067.2067.8066.6617,747
Jun 3, 202467.7068.5067.6067.7066.5611,858
May 31, 202466.3067.4066.0066.7065.5826,215
May 30, 202465.5066.4065.5066.2065.086,987
May 29, 202466.9066.9065.5065.7064.5910,003
May 28, 202467.6067.6066.4066.5065.3810,641
May 27, 202467.3068.0067.3067.5066.362,018
May 24, 202467.8068.0067.4067.8066.665,410
May 23, 202467.8068.1067.4068.0066.859,614
May 22, 202468.3068.3067.6067.9066.7611,701
May 21, 202468.4068.4067.8067.9066.762,985
May 20, 202468.6068.6068.1068.4067.2510,912
May 17, 202468.9069.2068.4068.4067.256,710
May 16, 202469.4069.4068.8069.0067.848,046
May 15, 202469.4069.4068.8069.1067.9413,854
May 14, 202469.3069.3068.7068.8067.648,979
May 13, 202468.7069.2068.0069.0067.8413,286
May 10, 202468.1068.6068.1068.4067.259,453
May 9, 2024 0.74 Dividend
May 9, 202467.8068.3067.4067.9066.769,957
May 8, 202467.3068.5067.2068.0066.1314,243
May 7, 202466.2067.1066.0066.8064.9618,839
May 6, 202466.7066.9066.1066.1064.2817,073
May 3, 202467.0067.0066.2066.6064.7711,313
May 2, 202467.2067.4066.6067.0065.157,896
Apr 30, 202467.0067.4066.7067.3065.4518,823
Apr 29, 202467.1067.3066.8066.9065.0614,549
Apr 26, 202466.1067.3065.9067.3065.4510,053
Apr 25, 202465.2067.2065.2066.1064.2821,451
Apr 24, 202464.6065.1064.0065.1063.3113,417
Apr 23, 202464.7064.8064.3064.6062.828,254
Apr 22, 202463.6064.7063.5064.2062.4311,628
Apr 19, 202462.2063.0062.2062.9061.1715,513
Apr 18, 202462.1063.0062.1062.7060.9716,661
Apr 17, 202462.7062.9062.2062.3060.5818,749

Related Tickers

1PEP.MI PepsiCo, Inc.
125.68
-0.14%
 
CCHGY Coca-Cola HBC AG
50.25
+0.60%
 
KO.VI The Coca-Cola Company
64.09
+0.28%
 
CCH.L Coca-Cola HBC AG
3,766.00
+0.70%
 
FEVR.L Fevertree Drinks PLC
789.00
+0.90%
 
ZVIA Zevia PBC
2.3000
+0.88%
 
MNST Monster Beverage Corporation
58.41
+0.79%
 
PEP PepsiCo, Inc.
142.84
+1.96%
 
KO The Coca-Cola Company
73.00
+1.84%