Frankfurt - Delayed Quote EUR

Coca-Cola HBC AG (CCKC.F)

44.20

0.00

(0.00%)

At close: 9:17:11 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	43.80	44.20	43.80	44.20	44.20	600
Apr 25, 2025	44.20	44.20	44.20	44.20	44.20	-
Apr 24, 2025	43.80	43.80	43.80	43.80	43.80	-
Apr 23, 2025	44.20	45.20	43.80	45.20	45.20	600
Apr 22, 2025	43.20	43.60	43.20	43.60	43.60	-
Apr 17, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 16, 2025	42.20	42.20	42.20	42.20	42.20	-
Apr 15, 2025	41.60	42.60	41.60	42.60	42.60	-
Apr 14, 2025	41.00	41.00	41.00	41.00	41.00	-
Apr 11, 2025	40.20	40.20	40.20	40.20	40.20	-
Apr 10, 2025	39.60	39.80	39.60	39.80	39.80	-
Apr 9, 2025	39.20	39.20	39.00	39.00	39.00	-
Apr 8, 2025	38.40	38.40	38.40	38.40	38.40	-
Apr 7, 2025	40.20	40.20	39.00	39.00	39.00	-
Apr 4, 2025	42.40	42.40	41.40	41.40	41.40	-
Apr 3, 2025	41.60	42.20	41.60	42.20	42.20	14
Apr 2, 2025	41.40	41.80	41.40	41.80	41.80	-
Apr 1, 2025	41.20	41.20	41.20	41.20	41.20	-
Mar 31, 2025	41.40	41.40	41.40	41.40	41.40	-
Mar 28, 2025	41.00	41.40	41.00	41.40	41.40	-
Mar 27, 2025	40.80	40.80	40.80	40.80	40.80	-
Mar 26, 2025	40.80	40.80	40.60	40.60	40.60	-
Mar 25, 2025	41.00	41.20	41.00	41.20	41.20	-
Mar 24, 2025	41.00	42.00	41.00	41.80	41.80	26
Mar 21, 2025	40.80	40.80	40.80	40.80	40.80	-
Mar 20, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 19, 2025	41.00	41.00	40.60	40.60	40.60	-
Mar 18, 2025	40.80	40.80	40.80	40.80	40.80	-
Mar 17, 2025	40.40	40.80	40.40	40.80	40.80	-
Mar 14, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 13, 2025	41.20	41.40	41.20	41.40	41.40	-
Mar 12, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 11, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 10, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 7, 2025	39.80	39.80	39.80	39.80	39.80	-
Mar 6, 2025	40.40	40.40	40.40	40.40	40.40	-
Mar 5, 2025	41.20	41.20	41.20	41.20	41.20	-
Mar 4, 2025	40.20	40.60	40.20	40.60	40.60	-
Mar 3, 2025	40.40	40.40	40.40	40.40	40.40	-
Feb 28, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 27, 2025	41.20	41.20	41.00	41.00	41.00	6
Feb 26, 2025	40.40	40.40	40.40	40.40	40.40	-
Feb 25, 2025	39.80	39.80	39.80	39.80	39.80	-
Feb 24, 2025	39.60	39.60	39.60	39.60	39.60	-
Feb 21, 2025	39.40	39.40	39.40	39.40	39.40	-
Feb 20, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 19, 2025	39.40	39.40	39.40	39.40	39.40	-
Feb 18, 2025	39.20	39.20	39.20	39.20	39.20	-
Feb 17, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 14, 2025	38.00	38.20	38.00	38.00	38.00	700
Feb 13, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 12, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 11, 2025	35.80	35.80	35.80	35.80	35.80	-
Feb 10, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 7, 2025	35.60	36.20	35.60	36.20	36.20	350
Feb 6, 2025	34.60	34.60	34.60	34.60	34.60	-
Feb 5, 2025	34.20	34.20	34.20	34.20	34.20	-
Feb 4, 2025	33.80	33.80	33.80	33.80	33.80	-
Feb 3, 2025	33.20	33.80	33.20	33.80	33.80	7
Jan 31, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 30, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 29, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 28, 2025	32.80	33.20	32.80	33.20	33.20	10
Jan 27, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 24, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 23, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 22, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 21, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 20, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 17, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 16, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 15, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 14, 2025	32.40	33.40	32.20	32.20	32.20	110
Jan 13, 2025	32.40	32.40	32.20	32.20	32.20	-
Jan 10, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 9, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 8, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 7, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 6, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 3, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 2, 2025	32.80	32.80	32.80	32.80	32.80	-
Dec 30, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 27, 2024	32.40	32.60	32.40	32.60	32.60	-
Dec 23, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 20, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 19, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 18, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 17, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 16, 2024	33.20	33.20	33.20	33.20	33.20	-
Dec 13, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 12, 2024	33.40	33.40	33.40	33.40	33.40	-
Dec 11, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 10, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 9, 2024	33.80	34.60	33.80	34.60	34.60	2
Dec 6, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 5, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 4, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 3, 2024	33.80	33.80	33.80	33.80	33.80	-
Dec 2, 2024	33.60	34.60	33.60	34.60	34.60	1
Nov 29, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 28, 2024	33.00	33.80	33.00	33.80	33.80	-
Nov 27, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 26, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 25, 2024	33.40	33.80	33.40	33.80	33.80	1
Nov 22, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 21, 2024	32.80	32.80	32.60	32.60	32.60	-
Nov 20, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 19, 2024	33.00	33.00	32.60	32.60	32.60	-
Nov 18, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 15, 2024	33.00	33.00	32.60	32.60	32.60	-
Nov 14, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 13, 2024	33.60	33.60	33.20	33.20	33.20	-
Nov 12, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 11, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 8, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 7, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 6, 2024	33.20	34.40	33.20	34.40	34.40	200
Nov 5, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 4, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 1, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 31, 2024	31.60	31.80	31.60	31.80	31.80	-
Oct 30, 2024	32.00	32.00	31.40	31.40	31.40	-
Oct 29, 2024	33.00	33.00	32.20	32.20	32.20	-
Oct 28, 2024	33.00	33.00	32.80	32.80	32.80	-
Oct 25, 2024	33.20	33.20	33.20	33.20	33.20	-
Oct 24, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 23, 2024	33.20	33.20	33.20	33.20	33.20	-
Oct 22, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 21, 2024	33.80	33.80	33.80	33.80	33.80	-
Oct 18, 2024	32.80	32.80	32.80	32.80	32.80	-
Oct 17, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 16, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 15, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 14, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 11, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 9, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 8, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 7, 2024	32.20	32.20	32.20	32.20	32.20	-
Oct 4, 2024	31.60	32.00	31.60	32.00	32.00	10
Oct 3, 2024	32.20	33.00	32.20	33.00	33.00	8
Oct 2, 2024	31.40	31.40	31.20	31.20	31.20	-
Oct 1, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 30, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 27, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 26, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 25, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 24, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 23, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 20, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 19, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 18, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 17, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 16, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 13, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 12, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 11, 2024	33.60	33.60	33.60	33.60	33.60	-
Sep 10, 2024	33.80	33.80	33.80	33.80	33.80	-
Sep 9, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 6, 2024	33.60	33.60	33.00	33.00	33.00	-
Sep 5, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 4, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 3, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 2, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 30, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 29, 2024	33.20	33.20	33.00	33.00	33.00	-
Aug 28, 2024	32.40	33.80	32.40	33.80	33.80	20
Aug 27, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 26, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 23, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 22, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 21, 2024	31.40	31.40	31.40	31.40	31.40	-
Aug 20, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 19, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 16, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 15, 2024	31.60	31.60	31.60	31.60	31.60	-
Aug 14, 2024	31.40	31.60	31.40	31.60	31.60	-
Aug 13, 2024	31.40	31.60	31.40	31.60	31.60	-
Aug 12, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 9, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 8, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 7, 2024	31.60	31.60	31.60	31.60	31.60	-
Aug 6, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 5, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 2, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 1, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 31, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 30, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 29, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 26, 2024	33.20	33.20	33.20	33.20	33.20	-
Jul 25, 2024	32.80	34.40	32.80	34.40	34.40	300
Jul 24, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 23, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 22, 2024	32.40	32.60	32.40	32.60	32.60	-
Jul 19, 2024	32.60	32.60	32.40	32.40	32.40	-
Jul 18, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 17, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 16, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 15, 2024	32.20	32.20	32.20	32.20	32.20	-
Jul 12, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 11, 2024	32.00	32.00	31.60	31.60	31.60	-
Jul 10, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 9, 2024	31.80	32.20	31.80	32.20	32.20	-
Jul 8, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 5, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 4, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 3, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 2, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 1, 2024	31.40	31.80	31.40	31.40	31.40	-
Jun 28, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 27, 2024	32.20	32.20	32.20	32.20	32.20	-
Jun 26, 2024	32.20	32.20	32.00	32.00	32.00	160
Jun 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Jun 24, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 21, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 20, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 19, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 18, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 17, 2024	31.60	31.60	31.40	31.40	31.40	-
Jun 14, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 13, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 12, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 11, 2024	31.60	31.60	31.60	31.60	31.60	-
Jun 10, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 7, 2024	31.60	31.60	31.20	31.20	31.20	90
Jun 6, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 5, 2024	31.20	31.20	31.20	31.20	31.20	-
Jun 4, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 3, 2024	31.00	31.00	31.00	31.00	31.00	-
May 31, 2024	0.87213564 Dividend
May 31, 2024	30.80	30.80	30.80	30.80	30.80	-
May 30, 2024	32.00	32.00	32.00	32.00	31.00	-
May 29, 2024	32.00	32.00	32.00	32.00	31.00	-
May 28, 2024	33.00	33.00	33.00	33.00	31.97	100
May 27, 2024	32.20	32.20	32.20	32.20	31.20	-
May 24, 2024	31.80	31.80	31.80	31.80	30.81	-
May 23, 2024	32.20	32.20	32.20	32.20	31.20	-
May 22, 2024	32.40	32.40	32.40	32.40	31.39	-
May 21, 2024	32.20	32.20	32.20	32.20	31.20	-
May 20, 2024	32.00	32.00	32.00	32.00	31.00	-
May 17, 2024	31.80	31.80	31.80	31.80	30.81	-
May 16, 2024	32.00	32.00	32.00	32.00	31.00	-
May 15, 2024	31.20	31.20	31.20	31.20	30.23	-
May 14, 2024	31.20	31.20	31.20	31.20	30.23	-
May 13, 2024	31.40	32.00	31.20	32.00	31.00	1
May 10, 2024	31.20	31.40	31.20	31.40	30.42	-
May 9, 2024	31.00	31.20	31.00	31.20	30.23	-
May 8, 2024	30.60	31.00	30.60	31.00	30.03	101
May 7, 2024	30.20	30.20	30.20	30.20	29.26	-
May 6, 2024	30.20	30.20	30.20	30.20	29.26	-
May 3, 2024	30.40	31.20	30.40	31.20	30.23	10
May 2, 2024	30.00	30.00	30.00	30.00	29.07	-
Apr 30, 2024	29.60	29.60	29.60	29.60	28.68	-
Apr 29, 2024	29.40	29.40	29.40	29.40	28.48	-

CCC3.DU Coca-Cola Co

62.47

-0.78%

PEP.BA PepsiCo, Inc.

8,880.00

-0.22%

CCC3.F The Coca-Cola Company

62.50

-1.17%

CCOLA.IS Coca-Cola Içecek Anonim Sirketi

54.00

+0.75%

AC.MX Arca Continental, S.A.B. de C.V.

204.98

-2.34%

AKO-B Embotelladora Andina S.A.

24.89

-2.16%

PEP.F PepsiCo, Inc.

117.20

-0.42%

2097.HK MIXUE Group

488.000

+4.10%

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

96.14

-1.58%

COKE Coca-Cola Consolidated, Inc.

1,352.35

-1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coca-Cola HBC AG (CCKC.F)

Related Tickers