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

Frankfurt - Delayed Quote EUR

Coca-Cola Bottlers Japan Holdings Inc. (CCW.F)

Compare
15.10
+0.20
+(1.34%)
As of 8:03:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515.1015.1015.1015.1015.10353
Apr 16, 202514.9014.9014.9014.9014.90-
Apr 15, 202514.8014.8014.8014.8014.80-
Apr 14, 202514.5015.4014.5015.4015.40353
Apr 11, 202514.3014.3014.3014.3014.30-
Apr 10, 202514.3014.3014.3014.3014.30-
Apr 9, 202514.1014.1014.1014.1014.10-
Apr 8, 202513.9013.9013.9013.9013.90-
Apr 7, 202513.4013.4013.4013.4013.40-
Apr 4, 202514.2014.2014.2014.2014.20-
Apr 3, 202514.1014.1014.1014.1014.10-
Apr 2, 202514.2014.2014.2014.2014.20-
Apr 1, 202515.1015.1015.1015.1015.10333
Mar 31, 202515.0015.0015.0015.0015.00-
Mar 28, 202515.0015.0015.0015.0015.00-
Mar 27, 202515.0015.0015.0015.0015.00-
Mar 26, 202515.0015.0015.0015.0015.00-
Mar 25, 202515.0015.0015.0015.0015.00-
Mar 24, 202514.6014.6014.6014.6014.60-
Mar 21, 202514.8014.8014.8014.8014.80-
Mar 20, 202514.8014.8014.8014.8014.80-
Mar 19, 202514.6014.7014.6014.7014.7025
Mar 18, 202514.6014.6014.6014.6014.60-
Mar 17, 202514.5014.5014.5014.5014.50-
Mar 14, 202514.6014.6014.6014.6014.60-
Mar 13, 202514.5014.5014.5014.5014.50-
Mar 12, 202514.4014.4014.4014.4014.40-
Mar 11, 202514.3014.3014.3014.3014.30-
Mar 10, 202514.4014.4014.4014.4014.40-
Mar 7, 202514.8014.8014.8014.8014.80-
Mar 6, 202514.7014.7014.7014.7014.70-
Mar 5, 202515.0015.0015.0015.0015.00-
Mar 4, 202515.4015.4015.4015.4015.40-
Mar 3, 202515.5015.5015.5015.5015.50-
Feb 28, 202515.4015.4015.4015.4015.40-
Feb 27, 202515.2015.2015.2015.2015.20-
Feb 26, 202515.3015.3015.3015.3015.30-
Feb 25, 202515.0015.0015.0015.0015.00-
Feb 24, 202515.2015.3015.2015.3015.30400
Feb 21, 202515.2015.2015.2015.2015.20-
Feb 20, 202514.9014.9014.9014.9014.90-
Feb 19, 202514.7014.7014.7014.7014.70-
Feb 18, 202514.3014.3014.3014.3014.30-
Feb 17, 202514.1014.1014.1014.1014.10-
Feb 14, 202514.2014.2014.2014.2014.20-
Feb 13, 202514.5014.5014.5014.5014.50-
Feb 12, 202514.5014.5014.5014.5014.50-
Feb 11, 202514.8014.8014.8014.8014.80-
Feb 10, 202514.7014.7014.7014.7014.70-
Feb 7, 202514.6014.6014.6014.6014.60-
Feb 6, 202514.3014.3014.3014.3014.30-
Feb 5, 202514.3014.3014.3014.3014.30-
Feb 4, 202514.5014.5014.5014.5014.50-
Feb 3, 202514.4014.4014.4014.4014.40-
Jan 31, 202514.6014.6014.6014.6014.60-
Jan 30, 202514.7014.7014.7014.7014.70-
Jan 29, 202514.5014.5014.5014.5014.50-
Jan 28, 202514.5014.5014.5014.5014.50-
Jan 27, 202514.3015.3014.3015.3015.307
Jan 24, 202514.4014.4014.4014.4014.40-
Jan 23, 202514.5014.5014.5014.5014.50-
Jan 22, 202514.6014.6014.6014.6014.60-
Jan 21, 202514.7014.7014.7014.7014.70-
Jan 20, 202514.4015.2014.4015.2015.2023
Jan 17, 202514.5014.5014.5014.5014.50-
Jan 16, 202514.8014.8014.8014.8014.80-
Jan 15, 202514.8014.8014.8014.8014.80-
Jan 14, 202515.0015.7015.0015.7015.704
Jan 13, 202515.2015.2015.2015.2015.20-
Jan 10, 202514.9014.9014.9014.9014.90-
Jan 9, 202515.1015.1015.1015.1015.10-
Jan 8, 202515.3015.3015.3015.3015.30-
Jan 7, 202514.8014.8014.8014.8014.80-
Jan 6, 202514.9014.9014.9014.9014.90-
Jan 3, 202515.1015.1015.1015.1015.10-
Jan 2, 202515.0015.0015.0015.0015.00-
Dec 30, 202414.8014.8014.8014.8014.80-
Dec 27, 2024 0.17 Dividend
Dec 27, 202414.8014.8014.8014.8014.80-
Dec 23, 202414.6014.6014.6014.60-13.40-
Dec 20, 202414.6014.6014.6014.60-13.40-
Dec 19, 202414.6014.6014.6014.60-13.4070
Dec 18, 202414.8014.8014.8014.80-13.58-
Dec 17, 202414.8014.8014.8014.80-13.58-
Dec 16, 202415.0015.0015.0015.00-13.77-
Dec 13, 202415.1015.1015.1015.10-13.86-
Dec 12, 202415.1015.1015.1015.10-13.86-
Dec 11, 202415.1015.1015.1015.10-13.86-
Dec 10, 202415.0015.0015.0015.00-13.77-
Dec 9, 202415.0015.0015.0015.00-13.77-
Dec 6, 202415.0015.0015.0015.00-13.77-
Dec 5, 202415.1015.1015.1015.10-13.86-
Dec 4, 202415.1015.1015.1015.10-13.86-
Dec 3, 202415.0015.0015.0015.00-13.77-
Dec 2, 202414.9014.9014.9014.90-13.68-
Nov 29, 202414.7014.7014.7014.70-13.49-
Nov 28, 202414.8014.8014.8014.80-13.58-
Nov 27, 202414.7015.5014.7015.50-14.23306
Nov 26, 202414.4014.4014.4014.40-13.22-
Nov 25, 202414.5014.5014.5014.50-13.31-
Nov 22, 202414.5014.5014.5014.50-13.31-
Nov 21, 202414.7014.7014.7014.70-13.49-
Nov 20, 202414.4014.4014.4014.40-13.22-
Nov 19, 202414.5014.5014.5014.50-13.31-
Nov 18, 202414.3014.3014.3014.30-13.12-
Nov 15, 202414.2014.2014.2014.20-13.03-
Nov 14, 202414.1014.1014.1014.10-12.94-
Nov 13, 202414.0014.5014.0014.50-13.31530
Nov 12, 202413.9013.9013.9013.90-12.76-
Nov 11, 202413.6013.6013.6013.60-12.48-
Nov 8, 202413.6013.9013.6013.90-12.76233
Nov 7, 202413.6013.6013.6013.60-12.48-
Nov 6, 202412.0012.1012.0012.10-11.11180
Nov 5, 202411.4011.4011.4011.40-10.46-
Nov 4, 202411.4011.4011.4011.40-10.46-
Nov 1, 202411.3011.3011.3011.30-10.37-
Oct 31, 202411.5011.5011.5011.50-10.55-
Oct 30, 202411.5011.5011.5011.50-10.55-
Oct 29, 202411.4011.4011.4011.40-10.46-
Oct 28, 202411.3011.3011.3011.30-10.37-
Oct 25, 202411.3011.3011.3011.30-10.37-
Oct 24, 202411.4011.4011.4011.40-10.46-
Oct 23, 202411.4011.4011.4011.40-10.46-
Oct 22, 202411.6011.6011.6011.60-10.65-
Oct 21, 202411.8011.8011.8011.80-10.83-
Oct 18, 202411.9011.9011.9011.90-10.92-
Oct 17, 202411.8011.8011.8011.80-10.83-
Oct 16, 202412.1012.1012.1012.10-11.11-
Oct 15, 202412.3012.3012.3012.30-11.29-
Oct 14, 202412.3012.3012.3012.30-11.29-
Oct 11, 202412.4012.4012.4012.40-11.38-
Oct 10, 202412.1012.1012.1012.10-11.11-
Oct 9, 202412.1012.1012.1012.10-11.11-
Oct 8, 202412.0012.0012.0012.00-11.01-
Oct 7, 202412.2012.2012.2012.20-11.20-
Oct 4, 202412.5012.5012.5012.50-11.47-
Oct 3, 202412.1012.1012.1012.10-11.11-
Oct 2, 202412.3012.3012.3012.30-11.29-
Oct 1, 202412.2012.2012.2012.20-11.20-
Sep 30, 202412.4012.4012.4012.40-11.38-
Sep 27, 202412.3012.3012.3012.30-11.29-
Sep 26, 202412.4012.4012.4012.40-11.38-
Sep 25, 202412.5012.5012.5012.50-11.47-
Sep 24, 202412.4012.4012.4012.40-11.38-
Sep 23, 202412.6012.6012.6012.60-11.56-
Sep 20, 202412.8012.8012.8012.80-11.75-
Sep 19, 202412.7012.7012.7012.70-11.66-
Sep 18, 202412.9012.9012.9012.90-11.84-
Sep 17, 202413.1013.1013.1013.10-12.02-
Sep 16, 202413.0013.0013.0013.00-11.93-
Sep 13, 202413.0013.0013.0013.00-11.93-
Sep 12, 202413.2013.2013.2013.20-12.12-
Sep 11, 202413.3013.3013.3013.30-12.21-
Sep 10, 202413.6013.6013.6013.60-12.48-
Sep 9, 202413.2013.2013.2013.20-12.12-
Sep 6, 202413.0013.0013.0013.00-11.93-
Sep 5, 202412.8012.8012.8012.80-11.75-
Sep 4, 202412.5012.5012.5012.50-11.47-
Sep 3, 202412.5012.5012.5012.50-11.47-
Sep 2, 202412.4012.4012.3012.30-11.29-
Aug 30, 202412.6012.6012.6012.60-11.56-
Aug 29, 202412.7012.7012.7012.70-11.66-
Aug 28, 202412.7012.7012.7012.70-11.66-
Aug 27, 202412.7012.7012.7012.70-11.66-
Aug 26, 202412.8012.8012.8012.80-11.75-
Aug 23, 202412.6012.6012.6012.60-11.56-
Aug 22, 202412.7012.7012.7012.70-11.66-
Aug 21, 202412.6012.6012.6012.60-11.56-
Aug 20, 202412.8012.8012.8012.80-11.75-
Aug 19, 202412.8012.8012.8012.80-11.75-
Aug 16, 202412.8012.8012.8012.80-11.75-
Aug 15, 202412.7012.7012.7012.70-11.66-
Aug 14, 202412.7012.7012.7012.70-11.66-
Aug 13, 202412.5012.5012.5012.50-11.47-
Aug 12, 202412.6012.6012.6012.60-11.56-
Aug 9, 202412.6012.6012.6012.60-11.56-
Aug 8, 202412.5012.5012.5012.50-11.47-
Aug 7, 202412.2012.2012.2012.20-11.20-
Aug 6, 202412.4012.4012.4012.40-11.38-
Aug 5, 202412.2012.2012.2012.20-11.20-
Aug 2, 202412.6012.6012.6012.60-11.56-
Aug 1, 202413.1013.1013.1013.10-12.02-
Jul 31, 202413.3013.3013.3013.30-12.21-
Jul 30, 202412.9012.9012.9012.90-11.84-
Jul 29, 202413.2013.2013.2013.20-12.12-
Jul 26, 202412.8012.8012.8012.80-11.75-
Jul 25, 202412.9012.9012.9012.90-11.84-
Jul 24, 202412.8012.8012.8012.80-11.75-
Jul 23, 202413.1013.1013.1013.10-12.02-
Jul 22, 202412.9012.9012.9012.90-11.84-
Jul 19, 202412.9012.9012.9012.90-11.84-
Jul 18, 202413.1013.1013.1013.10-12.02-
Jul 17, 202412.7012.7012.7012.70-11.66-
Jul 16, 202412.5012.5012.5012.50-11.47-
Jul 15, 202412.7012.7012.7012.70-11.66-
Jul 12, 202412.6012.6012.6012.60-11.56-
Jul 11, 202412.3012.3012.3012.30-11.29-
Jul 10, 202412.1012.1012.1012.10-11.11-
Jul 9, 202412.0012.0012.0012.00-11.01-
Jul 8, 202411.6011.6011.6011.60-10.65-
Jul 5, 202411.3011.3011.3011.30-10.37-
Jul 4, 202411.3011.3011.3011.30-10.37-
Jul 3, 202411.3011.3011.3011.30-10.37-
Jul 2, 202411.5011.5011.5011.50-10.55-
Jul 1, 202411.4011.4011.4011.40-10.46-
Jun 28, 202411.5011.5011.5011.50-10.55-
Jun 27, 2024 0.15 Dividend
Jun 27, 202411.6011.6011.6011.60-10.65-
Jun 26, 202411.6011.6011.6011.6012.30-
Jun 25, 202411.6011.6011.6011.6012.30-
Jun 24, 202411.4011.4011.4011.4012.09-
Jun 21, 202411.2011.2011.2011.2011.87-
Jun 20, 202411.2011.2011.2011.2011.87-
Jun 19, 202411.2011.2011.2011.2011.87-
Jun 18, 202411.2011.2011.2011.2011.87-
Jun 17, 202411.2011.2011.2011.2011.87-
Jun 14, 202411.1011.1011.1011.1011.77-
Jun 13, 202411.1011.1011.1011.1011.77-
Jun 12, 202411.1011.1011.1011.1011.77-
Jun 11, 202411.0011.0011.0011.0011.66-
Jun 10, 202411.2011.2011.2011.2011.87-
Jun 7, 202411.1011.1011.1011.1011.77-
Jun 6, 202411.1011.1011.1011.1011.77150
Jun 5, 202411.0011.0011.0011.0011.66-
Jun 4, 202410.9010.9010.9010.9011.56-
Jun 3, 202410.6010.6010.6010.6011.24-
May 31, 202410.5010.5010.5010.5011.13-
May 30, 202410.3010.3010.3010.3010.92-
May 29, 202410.1010.1010.1010.1010.71-
May 28, 202410.3010.3010.3010.3010.92-
May 27, 202410.6010.6010.6010.6011.24-
May 24, 202410.5010.5010.5010.5011.13-
May 23, 202410.5010.5010.5010.5011.13-
May 22, 202410.7010.7010.7010.7011.34-
May 21, 202410.8010.8010.8010.8011.45-
May 20, 202411.1011.1011.1011.1011.77-
May 17, 202411.2011.2011.2011.2011.87-
May 16, 202411.4011.4011.4011.4012.09-
May 15, 202411.3011.3011.3011.3011.98-
May 14, 202411.4011.4011.4011.4012.09-
May 13, 202411.3011.3011.3011.3011.984
May 10, 202411.4011.4011.4011.4012.09-
May 9, 202411.7011.7011.7011.7012.40-
May 8, 202412.7012.7012.7012.7013.46-
May 7, 202413.0013.0013.0013.0013.78-
May 6, 202413.2013.2013.2013.2013.99-
May 3, 202413.3013.3013.3013.3014.10-
May 2, 202413.1013.1013.1013.1013.89-
Apr 30, 202412.8012.8012.8012.8013.57-
Apr 29, 202412.7012.7012.7012.7013.46-
Apr 26, 202412.7012.7012.7012.7013.46-
Apr 25, 202412.6012.6012.6012.6013.36-
Apr 24, 202413.0013.0013.0013.0013.78-
Apr 23, 202413.1013.1013.1013.1013.89-
Apr 22, 202412.9012.9012.9012.9013.68-
Apr 19, 202412.6012.6012.6012.6013.36-
Apr 18, 202412.6012.6012.6012.6013.36-
Apr 17, 202412.8012.8012.8012.8013.57-