Coca-Cola HBC AG (CDI) (CCH) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coca-Cola HBC AG (CDI)

Date Open High Low Close* Volume
20/12/2024 2,690.00p 2,702.00p 2,666.00p 2,694.00p 913649
19/12/2024 2,678.00p 2,700.00p 2,652.00p 2,692.00p 438353
18/12/2024 2,702.00p 2,716.00p 2,686.00p 2,702.00p 509485
17/12/2024 2,750.00p 2,778.00p 2,702.00p 2,702.00p 1099106
16/12/2024 2,788.00p 2,794.00p 2,762.00p 2,772.00p 420274
13/12/2024 2,782.00p 2,802.00p 2,778.00p 2,802.00p 385521
12/12/2024 2,770.00p 2,796.00p 2,770.00p 2,780.00p 379232
11/12/2024 2,756.00p 2,776.00p 2,740.00p 2,770.00p 1018419
10/12/2024 2,760.00p 2,770.00p 2,746.00p 2,756.00p 396858
09/12/2024 2,730.00p 2,824.00p 2,730.00p 2,762.00p 637041
06/12/2024 2,838.00p 2,854.00p 2,812.00p 2,812.00p 475617
05/12/2024 2,848.00p 2,858.00p 2,804.00p 2,834.00p 365953
04/12/2024 2,858.00p 2,896.00p 2,818.00p 2,854.00p 497626
03/12/2024 2,838.00p 2,850.60p 2,818.00p 2,818.00p 409205
02/12/2024 2,810.00p 2,826.00p 2,794.00p 2,824.00p 241478
29/11/2024 2,818.00p 2,828.00p 2,776.00p 2,804.00p 582192
28/11/2024 2,834.00p 2,849.20p 2,822.00p 2,822.00p 263357
27/11/2024 2,826.00p 2,858.00p 2,824.00p 2,850.00p 315349
26/11/2024 2,804.00p 2,822.00p 2,798.00p 2,816.00p 361355
25/11/2024 2,800.00p 2,818.00p 2,799.20p 2,816.00p 1599444
22/11/2024 2,768.00p 2,800.00p 2,764.48p 2,798.00p 380214
21/11/2024 2,732.00p 2,764.00p 2,714.00p 2,756.00p 286837
20/11/2024 2,756.00p 2,768.00p 2,724.00p 2,740.00p 416418
19/11/2024 2,766.00p 2,776.00p 2,734.00p 2,754.00p 368678
18/11/2024 2,748.00p 2,768.00p 2,720.00p 2,768.00p 403260
15/11/2024 2,754.00p 2,784.00p 2,748.00p 2,754.00p 633392
14/11/2024 2,800.00p 2,806.00p 2,752.00p 2,768.00p 568204
13/11/2024 2,812.00p 2,814.00p 2,786.00p 2,800.00p 364165
12/11/2024 2,824.00p 2,834.00p 2,798.00p 2,818.00p 370270
11/11/2024 2,818.00p 2,846.00p 2,810.00p 2,838.00p 399083
08/11/2024 2,808.00p 2,808.00p 2,776.00p 2,806.00p 530936
07/11/2024 2,834.00p 2,834.00p 2,788.00p 2,802.00p 723962
06/11/2024 2,812.00p 2,860.00p 2,782.00p 2,806.00p 824024
05/11/2024 2,742.00p 2,780.00p 2,732.00p 2,772.00p 568819
04/11/2024 2,768.00p 2,774.00p 2,746.00p 2,746.00p 494273
01/11/2024 2,696.00p 2,754.00p 2,688.00p 2,754.00p 438293
31/10/2024 2,744.00p 2,746.00p 2,699.91p 2,710.00p 952838
30/10/2024 2,676.00p 2,698.00p 2,668.00p 2,668.00p 495741
29/10/2024 2,760.00p 2,766.00p 2,690.00p 2,694.00p 449683
28/10/2024 2,786.00p 2,786.00p 2,754.00p 2,756.00p 408325
25/10/2024 2,782.00p 2,798.00p 2,756.00p 2,776.00p 315837
24/10/2024 2,774.00p 2,806.00p 2,768.00p 2,774.00p 196334
23/10/2024 2,770.00p 2,790.00p 2,764.00p 2,774.00p 520912
22/10/2024 2,788.00p 2,810.00p 2,766.00p 2,778.00p 565709
21/10/2024 2,822.00p 2,836.00p 2,794.00p 2,802.00p 223867
18/10/2024 2,796.00p 2,830.00p 2,796.00p 2,830.00p 231153
17/10/2024 2,808.00p 2,826.24p 2,792.00p 2,816.00p 527259
16/10/2024 2,800.00p 2,822.00p 2,794.00p 2,806.00p 318499
15/10/2024 2,816.00p 2,826.00p 2,794.00p 2,804.00p 454932
14/10/2024 2,756.00p 2,806.00p 2,748.00p 2,794.00p 356944
11/10/2024 2,736.00p 2,760.00p 2,732.00p 2,756.00p 196196
10/10/2024 2,740.00p 2,774.00p 2,731.56p 2,742.00p 443675
09/10/2024 2,720.00p 2,740.00p 2,708.00p 2,730.00p 256189
08/10/2024 2,716.00p 2,734.00p 2,705.59p 2,712.00p 525098
07/10/2024 2,716.00p 2,744.00p 2,708.00p 2,736.00p 363393
04/10/2024 2,700.00p 2,716.00p 2,676.00p 2,708.00p 485189
03/10/2024 2,726.00p 2,726.00p 2,662.00p 2,682.00p 553596
02/10/2024 2,642.00p 2,726.00p 2,620.00p 2,726.00p 803109
01/10/2024 2,674.00p 2,690.00p 2,628.00p 2,638.00p 546397
30/09/2024 2,692.00p 2,702.00p 2,654.00p 2,664.00p 415393
27/09/2024 2,684.00p 2,716.00p 2,678.00p 2,710.00p 532138
26/09/2024 2,714.00p 2,722.00p 2,678.00p 2,694.00p 724841
25/09/2024 2,680.00p 2,698.00p 2,674.00p 2,692.00p 1447501
24/09/2024 2,740.00p 2,746.80p 2,676.00p 2,688.00p 621369
23/09/2024 2,728.00p 2,758.00p 2,725.10p 2,728.00p 479493
20/09/2024 2,752.00p 2,762.00p 2,726.00p 2,732.00p 1021855
19/09/2024 2,792.00p 2,798.00p 2,752.00p 2,764.00p 719172
18/09/2024 2,794.00p 2,808.00p 2,772.00p 2,772.00p 803658
17/09/2024 2,828.00p 2,830.00p 2,794.00p 2,798.00p 449111
16/09/2024 2,800.00p 2,812.00p 2,798.00p 2,802.00p 347628
13/09/2024 2,826.00p 2,826.00p 2,804.00p 2,808.00p 465362
12/09/2024 2,822.00p 2,824.00p 2,800.00p 2,816.00p 391072
11/09/2024 2,844.00p 2,852.00p 2,800.00p 2,802.00p 368159
10/09/2024 2,854.00p 2,880.00p 2,844.00p 2,846.00p 388270
09/09/2024 2,834.00p 2,876.00p 2,828.00p 2,876.00p 345214
06/09/2024 2,844.00p 2,856.00p 2,812.00p 2,816.00p 475099
05/09/2024 2,830.00p 2,860.00p 2,820.00p 2,854.00p 446873
04/09/2024 2,808.00p 2,836.00p 2,800.00p 2,830.00p 459219
03/09/2024 2,818.00p 2,830.00p 2,798.00p 2,820.00p 676898
02/09/2024 2,816.00p 2,826.00p 2,802.00p 2,820.00p 200401
30/08/2024 2,800.00p 2,832.00p 2,796.00p 2,820.00p 1477407
29/08/2024 2,820.00p 2,824.00p 2,780.01p 2,796.00p 333209
28/08/2024 2,758.00p 2,826.00p 2,756.00p 2,826.00p 1432855
27/08/2024 2,722.00p 2,746.00p 2,716.00p 2,742.00p 1078034
23/08/2024 2,708.00p 2,736.00p 2,708.00p 2,724.00p 272434
22/08/2024 2,722.00p 2,738.00p 2,676.00p 2,714.00p 456251
21/08/2024 2,698.00p 2,730.00p 2,690.00p 2,724.00p 402134
20/08/2024 2,726.00p 2,738.80p 2,694.00p 2,694.00p 320090
19/08/2024 2,726.00p 2,742.00p 2,720.00p 2,726.00p 511749
16/08/2024 2,752.00p 2,760.00p 2,730.00p 2,736.00p 400644
15/08/2024 2,738.00p 2,768.00p 2,734.00p 2,752.00p 329996
14/08/2024 2,734.00p 2,742.00p 2,718.00p 2,734.00p 274087
13/08/2024 2,706.00p 2,726.00p 2,704.00p 2,716.00p 308944
12/08/2024 2,688.00p 2,728.00p 2,686.00p 2,708.00p 421583
09/08/2024 2,670.00p 2,716.00p 2,658.00p 2,684.00p 564940
08/08/2024 2,706.00p 2,706.68p 2,656.00p 2,670.00p 824191
07/08/2024 2,740.00p 2,756.00p 2,646.00p 2,698.00p 1018453
06/08/2024 2,694.00p 2,748.00p 2,688.00p 2,740.00p 998171
05/08/2024 2,800.00p 2,842.00p 2,684.00p 2,694.00p 2790078
02/08/2024 2,820.00p 2,868.00p 2,814.00p 2,834.00p 591631
01/08/2024 2,846.00p 2,890.00p 2,830.00p 2,844.00p 352755
31/07/2024 2,872.00p 2,882.00p 2,834.00p 2,840.00p 659902
30/07/2024 2,830.00p 2,858.00p 2,820.00p 2,852.00p 270545
29/07/2024 2,844.00p 2,854.00p 2,818.00p 2,836.00p 1100998
26/07/2024 2,810.00p 2,856.00p 2,810.00p 2,846.00p 375720
25/07/2024 2,788.00p 2,822.00p 2,778.00p 2,816.00p 556192
24/07/2024 2,756.00p 2,794.00p 2,756.00p 2,794.00p 322483
23/07/2024 2,782.00p 2,800.00p 2,774.00p 2,786.00p 346505
22/07/2024 2,770.00p 2,800.00p 2,765.32p 2,794.00p 508941
19/07/2024 2,750.00p 2,756.00p 2,714.00p 2,756.00p 417664
18/07/2024 2,748.00p 2,770.00p 2,714.00p 2,770.00p 357806
17/07/2024 2,690.00p 2,742.00p 2,684.00p 2,732.00p 381519
16/07/2024 2,656.00p 2,700.00p 2,656.00p 2,690.00p 360987
15/07/2024 2,716.00p 2,722.00p 2,682.00p 2,682.00p 871960
12/07/2024 2,704.00p 2,728.97p 2,682.00p 2,722.00p 494640
11/07/2024 2,698.00p 2,713.07p 2,662.00p 2,698.00p 672825
10/07/2024 2,708.00p 2,724.00p 2,700.00p 2,700.00p 429521
09/07/2024 2,724.00p 2,750.00p 2,660.00p 2,702.00p 497178
08/07/2024 2,684.00p 2,744.00p 2,678.00p 2,728.00p 752913
05/07/2024 2,704.00p 2,718.00p 2,678.00p 2,678.00p 4187796
04/07/2024 2,686.00p 2,722.00p 2,682.00p 2,694.00p 291933
03/07/2024 2,696.00p 2,699.64p 2,600.00p 2,682.00p 2975979
02/07/2024 2,682.00p 2,699.66p 2,674.00p 2,684.00p 461219
01/07/2024 2,708.00p 2,720.00p 2,676.00p 2,692.00p 412192
28/06/2024 2,722.00p 2,736.00p 2,690.00p 2,698.00p 402694
27/06/2024 2,746.00p 2,754.00p 2,713.45p 2,718.00p 386838
26/06/2024 2,780.00p 2,786.00p 2,724.00p 2,742.00p 596162
25/06/2024 2,730.00p 2,746.00p 2,712.00p 2,730.00p 1429370
24/06/2024 2,702.00p 2,740.00p 2,688.00p 2,730.00p 305070
21/06/2024 2,706.00p 2,728.00p 2,688.00p 2,700.00p 1666030
20/06/2024 2,686.00p 2,710.00p 2,680.00p 2,710.00p 571745
19/06/2024 2,690.00p 2,694.00p 2,668.00p 2,686.00p 634575
18/06/2024 2,704.00p 2,708.00p 2,676.00p 2,688.00p 461060
17/06/2024 2,704.00p 2,706.00p 2,678.00p 2,688.00p 384394
14/06/2024 2,708.00p 2,712.00p 2,670.00p 2,692.00p 497275
13/06/2024 2,704.00p 2,710.00p 2,679.26p 2,706.00p 492332
12/06/2024 2,716.00p 2,732.00p 2,700.00p 2,706.00p 1484256
11/06/2024 2,710.00p 2,725.40p 2,676.00p 2,708.00p 634138
10/06/2024 2,684.00p 2,722.00p 2,662.00p 2,700.00p 338208
07/06/2024 2,714.00p 2,722.00p 2,702.00p 2,704.00p 294945
06/06/2024 2,696.00p 2,724.00p 2,696.00p 2,716.00p 950500
05/06/2024 2,710.00p 2,762.00p 2,672.00p 2,694.00p 877759
04/06/2024 2,680.00p 2,700.00p 2,678.00p 2,690.00p 1364714
03/06/2024 2,690.00p 2,710.00p 2,686.00p 2,688.00p 2615738
31/05/2024 2,642.00p 2,666.00p 2,624.00p 2,648.00p 2407214
30/05/2024 2,650.00p 2,664.00p 2,626.00p 2,640.00p 2687252
29/05/2024 2,750.00p 2,778.00p 2,730.00p 2,734.00p 422414
28/05/2024 2,748.00p 2,800.00p 2,746.00p 2,756.00p 463556
24/05/2024 2,758.00p 2,790.00p 2,736.00p 2,782.00p 400116
23/05/2024 2,780.00p 2,796.00p 2,758.00p 2,768.00p 342957
22/05/2024 2,794.00p 2,822.00p 2,732.00p 2,776.00p 1446784
21/05/2024 2,774.00p 2,804.00p 2,750.00p 2,804.00p 1532258
20/05/2024 2,788.00p 2,830.00p 2,786.00p 2,798.00p 349728
17/05/2024 2,788.00p 2,797.52p 2,770.00p 2,784.00p 1431130
16/05/2024 2,776.00p 2,798.08p 2,762.00p 2,798.00p 522540
15/05/2024 2,722.00p 2,784.00p 2,722.00p 2,780.00p 579018
14/05/2024 2,718.00p 2,742.00p 2,698.00p 2,722.00p 467413
13/05/2024 2,716.00p 2,736.00p 2,698.00p 2,724.00p 408235
10/05/2024 2,726.00p 2,748.00p 2,710.00p 2,716.00p 696167
09/05/2024 2,706.00p 2,734.00p 2,706.00p 2,730.00p 1737161
08/05/2024 2,688.00p 2,729.24p 2,680.00p 2,712.00p 919062
07/05/2024 2,632.00p 2,685.31p 2,632.00p 2,676.00p 926199
03/05/2024 2,640.00p 2,656.00p 2,614.00p 2,614.00p 495825
02/05/2024 2,622.00p 2,656.00p 2,614.00p 2,636.00p 2278758
01/05/2024 2,590.00p 2,636.00p 2,578.00p 2,602.00p 1080956
30/04/2024 2,600.00p 2,634.00p 2,590.00p 2,590.00p 788589
29/04/2024 2,570.00p 2,594.00p 2,562.00p 2,576.00p 561598
26/04/2024 2,564.00p 2,576.00p 2,546.00p 2,570.00p 417258
25/04/2024 2,538.00p 2,554.00p 2,524.00p 2,554.00p 1091805
24/04/2024 2,534.00p 2,554.00p 2,524.00p 2,538.00p 502189
23/04/2024 2,526.00p 2,540.00p 2,523.93p 2,536.00p 463445
22/04/2024 2,482.00p 2,528.00p 2,482.00p 2,518.00p 544492
19/04/2024 2,408.00p 2,456.00p 2,402.00p 2,456.00p 1277623
18/04/2024 2,400.00p 2,428.00p 2,400.00p 2,410.00p 1834836
17/04/2024 2,370.00p 2,399.76p 2,370.00p 2,388.00p 358692
16/04/2024 2,372.00p 2,415.47p 2,360.00p 2,378.00p 727191
15/04/2024 2,410.00p 2,424.00p 2,408.00p 2,410.00p 408263
12/04/2024 2,410.00p 2,430.00p 2,404.77p 2,408.00p 563819
11/04/2024 2,382.00p 2,394.00p 2,360.01p 2,390.00p 311497
10/04/2024 2,398.00p 2,398.00p 2,378.00p 2,390.00p 1515854
09/04/2024 2,376.00p 2,402.00p 2,364.00p 2,382.00p 388350
08/04/2024 2,390.00p 2,398.00p 2,366.00p 2,384.00p 309212
05/04/2024 2,398.00p 2,399.64p 2,368.00p 2,392.00p 405292
04/04/2024 2,434.00p 2,454.00p 2,400.00p 2,412.00p 3078190
03/04/2024 2,442.00p 2,452.00p 2,422.00p 2,436.00p 1728160
02/04/2024 2,496.00p 2,500.00p 2,424.00p 2,448.00p 610285
28/03/2024 2,512.00p 2,529.00p 2,503.00p 2,503.00p 564286
27/03/2024 2,513.00p 2,549.00p 2,504.00p 2,518.00p 649112
26/03/2024 2,490.00p 2,510.00p 2,486.00p 2,510.00p 510015
25/03/2024 2,473.00p 2,504.00p 2,473.00p 2,489.00p 725858
22/03/2024 2,472.00p 2,504.00p 2,468.00p 2,479.00p 356742
21/03/2024 2,467.00p 2,475.00p 2,439.00p 2,468.00p 338814
20/03/2024 2,471.00p 2,471.00p 2,452.00p 2,443.00p 380326
19/03/2024 2,471.00p 2,488.00p 2,446.00p 2,452.00p 554334
18/03/2024 2,480.00p 2,500.00p 2,465.76p 2,481.00p 436368
15/03/2024 2,460.00p 2,498.00p 2,458.00p 2,480.00p 1438278
14/03/2024 2,480.00p 2,489.00p 2,452.00p 2,467.00p 408202
13/03/2024 2,477.00p 2,496.00p 2,458.00p 2,475.00p 1537861
12/03/2024 2,466.00p 2,477.00p 2,445.00p 2,467.00p 906954
11/03/2024 2,442.00p 2,469.00p 2,436.00p 2,441.00p 390647

*Close Price adjusted for both dividends and splits