Vienna - Delayed Quote EUR

The Coca-Cola Company (KO.VI)

68.95

+0.82

+(1.20%)

As of 9:12:46 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	68.87	68.95	68.87	68.95	68.95	16
Mar 3, 2025	68.17	68.52	66.80	68.13	68.13	1,022
Feb 28, 2025	68.15	68.68	67.92	67.97	67.97	672
Feb 27, 2025	67.50	68.62	67.42	68.62	68.62	174
Feb 26, 2025	67.99	68.00	67.27	67.27	67.27	198
Feb 25, 2025	67.22	68.25	67.22	68.25	68.25	307
Feb 24, 2025	67.85	68.04	67.75	67.83	67.83	45
Feb 21, 2025	66.79	68.26	66.79	68.26	68.26	137
Feb 20, 2025	67.00	67.08	66.47	66.47	66.47	396
Feb 19, 2025	66.12	67.13	66.02	67.13	67.13	11
Feb 18, 2025	65.81	65.93	65.21	65.93	65.93	555
Feb 17, 2025	67.12	67.12	65.08	65.55	65.55	543
Feb 14, 2025	66.27	66.41	66.10	66.32	66.32	668
Feb 13, 2025	65.93	66.86	65.93	66.09	66.09	1,051
Feb 12, 2025	64.78	65.49	64.65	65.49	65.49	780
Feb 11, 2025	62.64	65.45	62.59	64.41	64.41	3,199
Feb 10, 2025	62.01	62.19	61.92	62.19	62.19	60
Feb 7, 2025	61.01	61.69	60.93	61.69	61.69	505
Feb 6, 2025	60.93	61.42	60.84	60.84	60.84	358
Feb 5, 2025	60.26	60.41	60.23	60.41	60.41	-
Feb 4, 2025	61.45	61.45	60.16	60.16	60.16	310
Feb 3, 2025	61.38	61.82	60.95	61.57	61.57	490
Jan 31, 2025	61.55	61.66	61.22	61.22	61.22	323
Jan 30, 2025	60.44	61.12	60.44	60.89	60.89	616
Jan 29, 2025	59.90	60.65	59.90	60.65	60.65	130
Jan 28, 2025	60.99	61.11	60.84	60.84	60.84	464
Jan 27, 2025	59.13	60.24	59.13	60.24	60.24	964
Jan 24, 2025	58.96	58.97	58.66	58.66	58.66	270
Jan 23, 2025	59.50	59.59	59.35	59.35	59.35	87
Jan 22, 2025	60.12	60.12	59.49	59.68	59.68	1
Jan 21, 2025	60.73	60.73	60.51	60.51	60.51	167
Jan 20, 2025	60.69	61.18	60.69	60.84	60.84	930
Jan 17, 2025	60.58	60.74	60.35	60.74	60.74	321
Jan 16, 2025	60.11	60.20	59.91	59.91	59.91	349
Jan 15, 2025	60.29	60.50	60.05	60.24	60.24	803
Jan 14, 2025	60.22	60.24	59.89	59.89	59.89	315
Jan 13, 2025	59.74	60.08	59.71	60.08	60.08	494
Jan 10, 2025	59.82	60.20	59.47	59.47	59.47	431
Jan 9, 2025	59.77	59.94	59.77	59.90	59.90	322
Jan 8, 2025	58.95	59.54	58.95	59.54	59.54	65
Jan 7, 2025	58.52	58.97	58.52	58.97	58.97	285
Jan 6, 2025	59.92	59.92	58.94	58.94	58.94	74
Jan 3, 2025	60.28	60.36	60.16	60.21	60.21	165
Jan 2, 2025	60.39	60.60	60.22	60.56	60.56	283
Dec 30, 2024	59.89	59.89	59.78	59.82	59.82	321
Dec 27, 2024	60.04	60.12	59.73	60.00	60.00	15
Dec 23, 2024	60.11	60.28	59.54	59.54	59.54	271
Dec 20, 2024	60.10	60.40	59.87	60.40	60.40	793
Dec 19, 2024	60.58	60.58	60.15	60.58	60.58	270
Dec 18, 2024	60.45	60.60	59.93	60.60	60.60	197
Dec 17, 2024	59.76	60.37	59.39	60.31	60.31	587
Dec 16, 2024	60.26	60.74	60.13	60.20	60.20	328
Dec 13, 2024	61.09	61.09	60.19	60.67	60.67	41
Dec 12, 2024	59.77	60.88	59.69	60.77	60.77	293
Dec 11, 2024	59.83	60.46	59.74	60.46	60.46	-
Dec 10, 2024	59.40	59.62	59.35	59.55	59.55	71
Dec 9, 2024	59.37	59.37	58.98	58.98	58.98	155
Dec 6, 2024	59.53	59.64	59.32	59.34	59.34	495
Dec 5, 2024	59.30	59.30	59.00	59.01	59.01	180
Dec 4, 2024	60.43	60.56	59.38	59.38	59.38	109
Dec 3, 2024	60.55	60.65	60.23	60.52	60.52	391
Dec 2, 2024	61.26	61.26	60.82	60.82	60.82	460
Nov 29, 2024	0.46 Dividend
Nov 29, 2024	60.76	60.82	60.64	60.82	60.82	230
Nov 28, 2024	61.42	61.42	61.42	61.42	60.94	-
Nov 27, 2024	61.83	61.83	61.35	61.42	60.94	15
Nov 26, 2024	61.39	61.44	61.32	61.44	60.95	9
Nov 25, 2024	61.39	61.39	61.07	61.13	60.65	27
Nov 22, 2024	60.73	61.88	60.73	61.35	60.87	140
Nov 21, 2024	59.83	60.48	59.83	60.48	60.00	238
Nov 20, 2024	59.38	59.45	59.20	59.21	58.74	103
Nov 19, 2024	58.82	58.82	58.33	58.63	58.17	71
Nov 18, 2024	58.50	58.75	58.50	58.75	58.29	307
Nov 15, 2024	59.41	59.41	58.50	58.50	58.04	651
Nov 14, 2024	59.87	60.04	59.35	59.35	58.88	-
Nov 13, 2024	59.71	59.71	59.12	59.64	59.17	30
Nov 12, 2024	59.77	59.95	59.73	59.75	59.28	16
Nov 11, 2024	59.89	60.12	59.73	59.73	59.26	174
Nov 8, 2024	59.25	59.63	59.23	59.63	59.16	-
Nov 7, 2024	59.26	59.52	59.13	59.13	58.66	293
Nov 6, 2024	61.58	61.58	59.26	59.26	58.79	396
Nov 5, 2024	59.77	59.98	59.45	59.62	59.15	227
Nov 4, 2024	59.82	59.82	59.55	59.55	59.08	168
Nov 1, 2024	60.31	60.43	60.13	60.13	59.66	41
Oct 31, 2024	60.94	60.95	60.42	60.54	60.06	-
Oct 30, 2024	60.62	61.16	60.61	61.16	60.68	80
Oct 29, 2024	61.82	61.82	60.97	60.97	60.49	155
Oct 28, 2024	62.24	62.24	61.69	61.69	61.20	45
Oct 25, 2024	62.38	62.38	62.05	62.34	61.85	165
Oct 24, 2024	63.07	63.30	62.23	62.23	61.74	272
Oct 23, 2024	64.56	65.12	62.03	62.80	62.30	364
Oct 22, 2024	64.30	64.43	63.80	64.43	63.92	162
Oct 21, 2024	64.81	64.99	64.22	64.22	63.71	157
Oct 18, 2024	64.47	64.78	64.33	64.78	64.27	13
Oct 17, 2024	65.06	65.38	64.58	64.58	64.07	14
Oct 16, 2024	64.57	64.80	64.34	64.78	64.27	509
Oct 15, 2024	64.89	64.89	64.46	64.88	64.37	169
Oct 14, 2024	63.67	64.05	63.67	64.05	63.54	-
Oct 11, 2024	63.20	63.56	63.20	63.32	62.82	29
Oct 10, 2024	63.53	63.84	63.47	63.47	62.97	6
Oct 9, 2024	63.11	63.53	63.01	63.53	63.03	404
Oct 8, 2024	62.94	63.14	62.60	63.12	62.62	196
Oct 7, 2024	64.04	64.07	63.23	63.23	62.73	733
Oct 4, 2024	64.02	64.07	63.64	63.86	63.36	6
Oct 3, 2024	64.39	64.41	64.01	64.01	63.50	-
Oct 2, 2024	64.75	64.93	64.19	64.19	63.68	10
Oct 1, 2024	64.60	65.33	64.60	65.33	64.81	90
Sep 30, 2024	64.33	64.48	64.16	64.48	63.97	184
Sep 27, 2024	64.12	64.58	63.95	64.58	64.07	-
Sep 26, 2024	64.07	64.17	63.67	63.69	63.19	-
Sep 25, 2024	63.79	64.18	63.79	64.18	63.67	-
Sep 24, 2024	64.39	64.53	63.61	63.96	63.45	81
Sep 23, 2024	64.21	64.74	64.19	64.74	64.23	107
Sep 20, 2024	63.23	63.84	63.11	63.84	63.34	105
Sep 19, 2024	64.52	64.55	63.55	63.55	63.05	70
Sep 18, 2024	64.58	64.77	64.50	64.77	64.26	-
Sep 17, 2024	64.84	64.99	64.70	64.99	64.48	-
Sep 16, 2024	64.31	64.75	64.28	64.45	63.94	219
Sep 13, 2024	0.46 Dividend
Sep 13, 2024	63.87	64.15	63.86	64.15	63.64	16
Sep 12, 2024	64.28	64.28	64.28	64.28	63.29	-
Sep 11, 2024	64.68	64.98	64.28	64.28	63.29	20
Sep 10, 2024	65.02	65.40	65.02	65.40	64.39	-
Sep 9, 2024	64.51	65.40	64.45	65.40	64.39	-
Sep 6, 2024	63.85	64.14	63.85	64.14	63.15	116
Sep 5, 2024	65.53	65.69	64.47	64.47	63.48	30
Sep 4, 2024	65.96	66.37	65.75	65.75	64.74	198
Sep 3, 2024	65.44	65.97	65.35	65.97	64.96	356
Sep 2, 2024	65.55	65.55	64.95	65.31	64.31	1,054
Aug 30, 2024	64.98	65.38	64.98	65.05	64.05	877
Aug 29, 2024	64.65	64.92	64.62	64.62	63.63	-
Aug 28, 2024	64.14	64.42	64.14	64.33	63.34	34
Aug 27, 2024	63.43	63.90	63.35	63.79	62.81	27
Aug 26, 2024	62.43	63.22	62.30	63.22	62.25	33
Aug 23, 2024	62.16	62.47	61.82	61.82	60.87	37
Aug 22, 2024	62.43	62.62	62.42	62.42	61.46	-
Aug 21, 2024	62.50	62.52	62.36	62.47	61.51	37
Aug 20, 2024	62.29	62.38	62.13	62.38	61.42	-
Aug 19, 2024	62.59	62.91	62.37	62.37	61.41	196
Aug 16, 2024	62.72	62.94	62.52	62.94	61.97	388
Aug 15, 2024	62.43	62.82	62.34	62.58	61.62	5
Aug 14, 2024	62.40	62.40	61.93	62.36	61.40	-
Aug 13, 2024	62.31	62.55	62.00	62.48	61.52	193
Aug 12, 2024	62.76	62.95	62.28	62.28	61.32	363
Aug 9, 2024	63.11	63.11	62.76	62.76	61.79	165
Aug 8, 2024	62.69	62.91	62.40	62.91	61.94	192
Aug 7, 2024	62.67	63.14	62.35	63.14	62.17	6
Aug 6, 2024	62.27	62.85	62.16	62.85	61.88	264
Aug 5, 2024	62.50	63.05	61.48	62.24	61.28	3,533
Aug 2, 2024	62.77	63.39	62.06	62.06	61.11	92
Aug 1, 2024	61.94	62.33	61.94	62.33	61.37	10
Jul 31, 2024	62.31	62.50	61.77	61.77	60.82	130
Jul 30, 2024	61.61	62.24	61.57	62.24	61.28	7
Jul 29, 2024	61.81	61.94	61.63	61.63	60.68	10
Jul 26, 2024	60.87	61.59	60.87	61.59	60.64	-
Jul 25, 2024	60.64	61.10	60.64	61.10	60.16	20
Jul 24, 2024	59.90	60.19	59.89	60.08	59.16	-
Jul 23, 2024	59.46	60.68	59.27	60.20	59.27	1,203
Jul 22, 2024	60.06	60.06	59.33	59.33	58.42	170
Jul 19, 2024	59.92	60.16	59.79	60.02	59.10	235
Jul 18, 2024	59.66	60.34	59.41	60.34	59.41	40
Jul 17, 2024	58.96	59.26	58.83	59.26	58.35	5
Jul 16, 2024	58.14	58.75	58.14	58.75	57.85	70
Jul 15, 2024	58.72	58.72	58.29	58.29	57.39	175
Jul 12, 2024	58.19	58.54	58.13	58.54	57.64	11
Jul 11, 2024	58.02	58.07	57.54	58.07	57.18	36
Jul 10, 2024	58.20	58.20	57.68	57.73	56.84	48
Jul 9, 2024	58.26	58.34	58.10	58.10	57.21	11
Jul 8, 2024	58.94	58.94	58.21	58.21	57.31	-
Jul 5, 2024	58.58	58.64	58.33	58.33	57.43	-
Jul 4, 2024	58.90	58.90	58.65	58.65	57.75	164
Jul 3, 2024	58.75	58.76	58.75	58.76	57.86	-
Jul 2, 2024	58.95	58.95	58.82	58.82	57.92	-
Jul 1, 2024	59.14	59.21	59.14	59.21	58.30	32
Jun 28, 2024	59.90	59.90	59.46	59.46	58.55	20
Jun 27, 2024	59.89	59.89	59.63	59.63	58.71	-
Jun 26, 2024	59.73	59.84	59.73	59.77	58.85	3
Jun 25, 2024	59.46	59.46	59.40	59.40	58.49	20
Jun 24, 2024	58.59	59.49	58.59	59.49	58.57	194
Jun 21, 2024	58.16	58.68	58.06	58.68	57.78	93
Jun 20, 2024	58.28	58.28	57.96	57.96	57.07	18
Jun 19, 2024	58.66	58.66	58.29	58.29	57.39	-
Jun 18, 2024	58.35	58.35	58.30	58.30	57.40	-
Jun 17, 2024	58.56	58.56	58.40	58.40	57.50	175
Jun 14, 2024	0.46 Dividend
Jun 14, 2024	58.26	58.48	58.26	58.48	57.58	103
Jun 13, 2024	58.15	58.15	58.15	58.15	56.78	-
Jun 12, 2024	58.50	58.50	58.15	58.15	56.78	-
Jun 11, 2024	59.25	59.25	59.13	59.13	57.73	7
Jun 10, 2024	59.40	59.52	59.18	59.18	57.78	36
Jun 7, 2024	59.04	59.40	59.04	59.40	58.00	10
Jun 6, 2024	58.68	58.99	58.68	58.99	57.60	-
Jun 5, 2024	58.79	58.93	58.62	58.62	57.24	17
Jun 4, 2024	57.76	58.28	57.76	58.28	56.90	-
Jun 3, 2024	57.92	58.01	57.59	57.59	56.23	81
May 31, 2024	57.31	57.36	57.15	57.22	55.87	18
May 30, 2024	56.97	57.07	56.95	57.07	55.72	107
May 29, 2024	56.92	56.95	56.92	56.95	55.61	68
May 28, 2024	57.00	57.00	56.66	56.66	55.32	142
May 27, 2024	57.45	57.45	57.11	57.18	55.83	238
May 24, 2024	57.41	57.47	57.38	57.38	56.03	70
May 23, 2024	58.02	58.02	57.92	57.92	56.55	1
May 22, 2024	57.93	58.10	57.93	57.95	56.58	21
May 21, 2024	57.59	57.65	57.59	57.65	56.29	47
May 20, 2024	58.05	58.05	58.00	58.00	56.63	15
May 17, 2024	58.21	58.44	58.19	58.19	56.82	96
May 16, 2024	58.17	58.57	58.17	58.57	57.19	-
May 15, 2024	58.40	58.40	58.15	58.15	56.78	326
May 14, 2024	58.86	59.04	58.21	58.21	56.84	52
May 13, 2024	58.70	58.82	58.70	58.82	57.43	-
May 10, 2024	58.40	58.76	58.32	58.70	57.32	311
May 9, 2024	58.34	58.37	58.34	58.37	56.99	200
May 8, 2024	58.35	58.46	58.35	58.38	57.00	12
May 7, 2024	57.91	58.10	57.90	57.90	56.53	150
May 6, 2024	57.86	57.86	57.48	57.48	56.12	-
May 3, 2024	57.72	57.72	57.49	57.49	56.13	-
May 2, 2024	57.89	58.13	57.89	58.08	56.71	20
Apr 30, 2024	57.90	58.01	57.69	57.74	56.38	844
Apr 29, 2024	57.73	57.73	57.46	57.59	56.23	324
Apr 26, 2024	57.41	57.73	57.34	57.73	56.37	88
Apr 25, 2024	57.28	57.49	57.28	57.49	56.13	-
Apr 24, 2024	56.56	56.88	56.56	56.88	55.54	19
Apr 23, 2024	56.79	56.79	56.35	56.35	55.02	178
Apr 22, 2024	56.27	56.62	56.27	56.47	55.14	563
Apr 19, 2024	55.22	55.81	55.22	55.81	54.49	20
Apr 18, 2024	54.81	55.11	54.81	55.11	53.81	178
Apr 17, 2024	54.60	54.80	54.60	54.63	53.34	53
Apr 16, 2024	54.71	54.80	54.60	54.80	53.51	100
Apr 15, 2024	54.88	55.08	54.88	55.03	53.73	293
Apr 12, 2024	55.32	55.32	55.00	55.00	53.70	-
Apr 11, 2024	54.97	54.98	54.81	54.98	53.68	248
Apr 10, 2024	55.05	55.05	54.77	54.77	53.48	40
Apr 9, 2024	54.68	54.68	54.60	54.62	53.33	108
Apr 8, 2024	54.92	55.25	54.58	54.58	53.29	362
Apr 5, 2024	54.87	55.02	54.86	55.02	53.72	84
Apr 4, 2024	55.33	55.39	55.10	55.10	53.80	197
Apr 3, 2024	55.96	55.96	55.45	55.60	54.29	84
Apr 2, 2024	56.94	56.94	56.20	56.20	54.87	9
Mar 28, 2024	56.64	56.64	56.51	56.51	55.18	6
Mar 27, 2024	55.97	56.33	55.92	56.33	55.00	214
Mar 26, 2024	55.70	55.91	55.70	55.91	54.59	-
Mar 25, 2024	55.98	55.98	55.62	55.62	54.31	48
Mar 22, 2024	55.86	56.00	55.86	56.00	54.68	-
Mar 21, 2024	55.52	55.91	55.50	55.91	54.59	13
Mar 20, 2024	55.42	55.65	55.42	55.65	54.34	-
Mar 19, 2024	55.35	55.53	55.35	55.51	54.20	189
Mar 18, 2024	54.96	55.48	54.93	55.48	54.17	52
Mar 15, 2024	55.75	55.75	55.24	55.24	53.94	221
Mar 14, 2024	0.46 Dividend
Mar 14, 2024	55.63	55.76	55.47	55.76	54.44	69
Mar 13, 2024	55.43	55.87	55.43	55.87	54.08	-
Mar 12, 2024	55.13	55.46	55.13	55.46	53.68	1
Mar 11, 2024	54.62	54.92	54.62	54.92	53.16	7
Mar 8, 2024	54.35	54.63	54.09	54.63	52.88	189
Mar 7, 2024	54.79	54.79	54.34	54.34	52.60	134
Mar 6, 2024	54.84	55.08	54.79	54.79	53.03	195
Mar 5, 2024	55.28	55.37	54.97	54.97	53.21	89
Mar 4, 2024	54.98	55.05	54.75	55.05	53.28	261

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Coca-Cola Company (KO.VI)