Canada markets closed

Coca-Cola HBC AG (CCHL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,707.00+5.00 (+0.19%)
At close: 04:29PM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,706.002,720.002,690.002,707.002,707.0055,881
Jun 20, 20242,690.002,703.002,682.002,702.002,702.0069,098
Jun 19, 20242,694.002,694.002,669.002,682.002,682.0081,404
Jun 18, 20242,702.002,710.002,677.002,689.002,689.0084,466
Jun 17, 20242,700.002,706.002,678.002,687.002,687.0084,102
Jun 14, 20242,706.002,706.002,672.002,688.002,688.00106,498
Jun 13, 20242,704.002,710.002,680.002,690.002,690.0069,694
Jun 12, 20242,708.002,730.002,702.002,708.002,708.0084,322
Jun 11, 20242,712.002,726.002,676.002,702.002,702.00178,209
Jun 10, 20242,682.002,706.002,680.002,702.002,702.0082,385
Jun 07, 20242,714.002,718.002,702.002,709.002,709.0043,782
Jun 06, 20242,702.002,724.002,701.002,715.002,715.0098,318
Jun 05, 20242,710.002,762.002,691.002,701.002,701.00181,275
Jun 04, 20242,688.002,700.002,679.002,688.002,688.00106,327
Jun 03, 20242,692.002,712.002,687.002,690.002,690.0069,209
May 31, 20242,648.002,668.002,636.002,653.002,653.00128,925
May 30, 20242,662.002,664.002,638.002,648.002,648.00121,060
May 30, 202493 Dividend
May 29, 20242,760.002,772.002,730.002,732.002,639.0080,963
May 28, 20242,770.002,784.002,758.002,761.002,667.01107,440
May 24, 20242,760.002,790.002,746.002,786.002,691.1655,080
May 23, 20242,782.002,794.002,760.002,768.002,673.7751,714
May 22, 20242,784.002,812.002,752.002,776.002,681.5085,142
May 21, 20242,784.002,798.002,780.002,796.002,700.8240,093
May 20, 20242,794.002,830.002,788.002,799.002,703.7261,069
May 17, 20242,792.002,794.002,768.002,782.002,687.3062,925
May 16, 20242,778.002,794.002,762.002,788.002,693.0983,369
May 15, 20242,726.002,782.002,722.002,781.002,686.3367,397
May 14, 20242,720.002,742.002,720.002,731.002,638.0377,325
May 13, 20242,728.002,734.002,710.002,718.002,625.4867,708
May 10, 20242,734.002,740.002,722.002,728.002,635.1482,248
May 09, 20242,716.002,734.002,712.002,728.002,635.1476,552
May 08, 20242,688.002,724.002,688.002,712.002,619.68111,002
May 07, 20242,652.002,684.002,652.002,678.002,586.84167,705
May 03, 20242,642.002,644.002,620.002,621.002,531.78128,775
May 02, 20242,630.002,656.002,616.002,629.002,539.51194,137
May 01, 20242,594.002,636.002,588.002,605.002,516.3266,875
Apr 30, 20242,594.002,634.002,588.002,598.002,509.56180,335
Apr 29, 20242,570.002,594.002,562.002,578.002,490.24101,397
Apr 26, 20242,564.002,576.002,547.002,573.002,485.4171,475
Apr 25, 20242,536.002,552.002,524.002,542.002,455.47161,124
Apr 24, 20242,530.002,554.002,530.002,536.002,449.6771,223
Apr 23, 20242,526.002,540.002,524.002,536.002,449.6787,928
Apr 22, 20242,487.002,527.002,482.002,525.002,439.0589,475
Apr 19, 20242,406.002,454.002,406.002,454.002,370.46161,880
Apr 18, 20242,402.002,428.002,398.002,426.002,343.42118,672
Apr 17, 20242,374.002,399.002,374.002,394.002,312.5176,404
Apr 16, 20242,374.002,404.002,364.002,374.002,293.19176,280
Apr 15, 20242,416.002,425.002,406.002,408.002,326.03116,828
Apr 12, 20242,412.002,430.002,406.002,416.002,333.76118,769
Apr 11, 20242,388.002,394.002,362.002,384.002,302.8599,215
Apr 10, 20242,392.002,396.002,377.002,388.002,306.7181,691
Apr 09, 20242,372.002,401.002,364.002,387.002,305.74120,807
Apr 08, 20242,388.002,396.002,366.002,387.002,305.7495,527
Apr 05, 20242,394.002,396.002,368.002,389.002,307.6889,848
Apr 04, 20242,446.002,446.002,401.002,407.002,325.0685,241
Apr 03, 20242,446.002,452.002,424.002,438.002,355.0199,656
Apr 02, 20242,494.002,494.002,425.002,450.002,366.60144,718
Mar 28, 20242,520.002,529.002,503.002,503.002,417.80123,966
Mar 27, 20242,514.002,549.002,504.002,519.002,433.25250,651
Mar 26, 20242,489.002,506.502,487.002,503.002,417.80143,176
Mar 25, 20242,480.002,504.002,478.002,490.002,405.24107,894
Mar 22, 20242,478.002,504.002,467.502,476.502,392.20110,340
Mar 21, 20242,472.002,475.002,439.002,473.502,389.30129,986
Mar 20, 20242,455.002,466.002,442.002,450.002,366.6075,064
Mar 19, 20242,476.002,488.002,446.502,456.002,372.40100,356
Mar 18, 20242,478.002,499.002,466.002,478.002,393.65146,003
Mar 15, 20242,470.002,498.002,459.002,481.002,396.5496,607
Mar 14, 20242,480.002,489.002,452.002,473.002,388.8289,189
Mar 13, 20242,474.002,496.002,458.002,469.002,384.95108,051
Mar 12, 20242,470.002,477.502,445.002,474.002,389.78211,298
Mar 11, 20242,453.002,469.002,437.002,444.002,360.80110,754
Mar 08, 20242,479.002,489.002,445.002,460.002,376.26116,423
Mar 07, 20242,467.002,480.002,445.002,479.002,394.6196,774
Mar 06, 20242,488.002,500.002,444.002,449.002,365.63153,707
Mar 05, 20242,472.002,503.002,472.002,485.002,400.41214,806
Mar 04, 20242,458.002,471.002,445.002,466.002,382.0585,806
Mar 01, 20242,474.002,482.002,446.002,461.002,377.23151,813
Feb 29, 20242,481.002,496.002,455.002,470.002,385.92100,800
Feb 28, 20242,497.002,507.002,476.002,477.002,392.68124,671
Feb 27, 20242,486.002,503.502,484.002,494.502,409.58113,490
Feb 26, 20242,495.002,505.002,491.002,502.002,416.8342,297
Feb 23, 20242,496.002,504.002,482.002,490.002,405.2456,384
Feb 22, 20242,500.002,506.002,484.002,495.002,410.0765,274
Feb 21, 20242,479.002,501.002,479.002,495.002,410.07122,944
Feb 20, 20242,475.002,499.002,472.502,487.002,402.34111,052
Feb 19, 20242,461.002,475.002,452.002,466.002,382.0572,388
Feb 16, 20242,457.002,481.002,434.002,475.002,390.75190,607
Feb 15, 20242,391.002,458.002,391.002,453.002,369.50194,374
Feb 14, 20242,294.002,391.002,290.002,380.002,298.98327,953
Feb 13, 20242,215.002,219.002,173.002,196.002,121.25190,489
Feb 12, 20242,203.002,223.002,195.002,214.002,138.63109,769
Feb 09, 20242,179.002,217.002,179.002,182.002,107.72157,236
Feb 08, 20242,239.002,239.002,186.002,187.002,112.55189,241
Feb 07, 20242,302.002,307.002,242.002,242.002,165.68174,127
Feb 06, 20242,333.002,336.002,280.002,294.002,215.91154,495
Feb 05, 20242,322.002,348.002,322.002,328.002,248.7547,155
Feb 02, 20242,345.002,352.002,327.002,331.502,252.13103,080
Feb 01, 20242,330.002,344.002,321.002,325.002,245.85120,968
Jan 31, 20242,329.002,339.002,323.002,325.002,245.85140,738
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...