Coca-Cola HBC AG (CCKC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 90 |
| 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 07, 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | 90 |
| Jun 06, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jun 05, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jun 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jun 03, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 31, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| May 31, 2024 | 0.996774 Dividend | |||||
| 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 09, 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 30.23 | - |
| May 08, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 30.03 | 101 |
| May 07, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.26 | - |
| May 06, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.26 | - |
| May 03, 2024 | 30.40 | 31.20 | 30.40 | 31.20 | 30.23 | 10 |
| May 02, 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 | - |
| Apr 26, 2024 | 28.60 | 29.60 | 28.60 | 29.60 | 28.68 | 260 |
| Apr 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Apr 24, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.10 | - |
| Apr 23, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Apr 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.32 | - |
| Apr 19, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 27.13 | - |
| Apr 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.74 | - |
| Apr 17, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.35 | - |
| Apr 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.55 | - |
| Apr 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.13 | - |
| Apr 12, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.93 | - |
| Apr 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.55 | - |
| Apr 10, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.74 | - |
| Apr 09, 2024 | 27.20 | 27.60 | 27.20 | 27.60 | 26.74 | - |
| Apr 08, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.55 | - |
| Apr 05, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.35 | - |
| Apr 04, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 26.93 | - |
| Apr 03, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.13 | - |
| Apr 02, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 28, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.10 | - |
| Mar 27, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 26, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Mar 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.48 | 110 |
| Mar 21, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.13 | - |
| Mar 19, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Mar 18, 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 27.52 | 95 |
| Mar 15, 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 28.10 | 900 |
| Mar 14, 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 27.71 | - |
| Mar 13, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 11, 2024 | 28.20 | 28.60 | 28.20 | 28.60 | 27.71 | - |
| Mar 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Mar 07, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Mar 06, 2024 | 28.80 | 28.80 | 28.20 | 28.20 | 27.32 | - |
| Mar 05, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 27.90 | - |
| Mar 04, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 27.52 | - |
| Mar 01, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Feb 29, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Feb 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | - |
| Feb 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | - |
| Feb 26, 2024 | 29.40 | 29.40 | 29.00 | 29.00 | 28.10 | 67 |
| Feb 23, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 28.48 | 40 |
| Feb 22, 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 27.90 | - |
| Feb 21, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.71 | - |
| Feb 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Feb 19, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.52 | - |
| Feb 16, 2024 | 28.40 | 29.20 | 28.40 | 29.20 | 28.29 | 250 |
| Feb 15, 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 27.52 | - |
| Feb 14, 2024 | 25.20 | 26.80 | 25.20 | 26.80 | 25.97 | - |
| Feb 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.61 | - |
| Feb 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.42 | - |
| Feb 09, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.42 | - |
| Feb 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.19 | - |
| Feb 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.58 | - |
| Feb 06, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.