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
13/10/2017 2,600.00p 2,609.00p 2,578.00p 2,600.00p 394083
12/10/2017 2,607.00p 2,620.00p 2,598.00p 2,606.00p 401134
11/10/2017 2,568.00p 2,611.00p 2,564.00p 2,611.00p 566419
10/10/2017 2,572.00p 2,590.00p 2,561.00p 2,577.00p 421046
09/10/2017 2,562.00p 2,573.00p 2,550.00p 2,566.00p 300724
06/10/2017 2,535.00p 2,553.00p 2,528.00p 2,550.00p 308663
05/10/2017 2,551.00p 2,590.00p 2,534.00p 2,539.00p 500774
04/10/2017 2,508.00p 2,564.00p 2,508.00p 2,558.00p 433155
03/10/2017 2,538.00p 2,541.00p 2,480.00p 2,521.00p 687000
02/10/2017 2,517.00p 2,557.00p 2,517.00p 2,557.00p 442396
29/09/2017 2,497.00p 2,526.00p 2,494.00p 2,525.00p 465528
28/09/2017 2,480.00p 2,498.00p 2,475.00p 2,494.00p 347845
27/09/2017 2,499.00p 2,507.00p 2,470.00p 2,484.00p 392904
26/09/2017 2,522.00p 2,522.00p 2,485.00p 2,502.00p 557783
25/09/2017 2,541.00p 2,541.00p 2,517.00p 2,528.00p 315333
22/09/2017 2,501.00p 2,543.00p 2,501.00p 2,537.00p 424811
21/09/2017 2,519.00p 2,521.00p 2,491.00p 2,503.00p 522857
20/09/2017 2,532.00p 2,541.00p 2,510.00p 2,524.00p 414233
19/09/2017 2,559.00p 2,559.00p 2,521.00p 2,540.00p 470956
18/09/2017 2,562.00p 2,581.00p 2,553.00p 2,576.00p 390591
15/09/2017 2,600.00p 2,600.00p 2,558.00p 2,558.00p 880428
14/09/2017 2,656.00p 2,666.00p 2,603.00p 2,608.00p 451483
13/09/2017 2,646.00p 2,671.00p 2,616.00p 2,666.00p 406022
12/09/2017 2,675.00p 2,675.00p 2,645.00p 2,657.00p 552268
11/09/2017 2,663.00p 2,672.00p 2,652.00p 2,665.00p 256689
08/09/2017 2,619.00p 2,669.00p 2,616.00p 2,663.00p 377864
07/09/2017 2,633.00p 2,639.00p 2,615.00p 2,631.00p 494379
06/09/2017 2,653.00p 2,653.00p 2,629.00p 2,635.00p 369886
05/09/2017 2,652.00p 2,666.00p 2,645.00p 2,645.00p 352897
04/09/2017 2,647.00p 2,679.00p 2,647.00p 2,664.00p 311171
01/09/2017 2,643.00p 2,682.00p 2,643.00p 2,671.00p 466331
31/08/2017 2,635.00p 2,660.00p 2,628.00p 2,644.00p 584756
30/08/2017 2,630.00p 2,637.00p 2,622.00p 2,625.00p 557079
29/08/2017 2,601.00p 2,626.00p 2,565.00p 2,625.00p 1183270
25/08/2017 2,621.00p 2,623.00p 2,600.00p 2,600.00p 250264
24/08/2017 2,622.00p 2,628.00p 2,607.00p 2,612.00p 391153
23/08/2017 2,584.00p 2,606.00p 2,584.00p 2,606.00p 318104
22/08/2017 2,565.00p 2,607.00p 2,565.00p 2,597.00p 542438
21/08/2017 2,554.00p 2,572.00p 2,541.00p 2,549.00p 292815
18/08/2017 2,528.00p 2,566.00p 2,528.00p 2,554.00p 447446
17/08/2017 2,569.00p 2,617.00p 2,565.00p 2,593.00p 504790
16/08/2017 2,570.00p 2,595.00p 2,564.00p 2,575.00p 520755
15/08/2017 2,552.00p 2,580.00p 2,550.00p 2,561.00p 365791
14/08/2017 2,580.00p 2,607.00p 2,542.00p 2,566.00p 705262
11/08/2017 2,592.00p 2,656.00p 2,578.00p 2,592.00p 757402
10/08/2017 2,430.00p 2,606.00p 2,430.00p 2,592.00p 1477619
09/08/2017 2,373.00p 2,390.00p 2,367.00p 2,373.00p 505800
08/08/2017 2,383.00p 2,400.00p 2,379.00p 2,391.00p 468944
07/08/2017 2,348.00p 2,406.00p 2,346.00p 2,390.00p 708323
04/08/2017 2,301.00p 2,348.00p 2,301.00p 2,348.00p 440519
03/08/2017 2,277.00p 2,313.00p 2,276.00p 2,305.00p 563587
02/08/2017 2,299.00p 2,304.00p 2,273.00p 2,289.00p 456315
01/08/2017 2,299.00p 2,309.00p 2,287.00p 2,299.00p 526816
31/07/2017 2,279.00p 2,308.00p 2,275.00p 2,292.00p 458776
28/07/2017 2,269.00p 2,293.00p 2,264.00p 2,285.00p 555414
27/07/2017 2,249.00p 2,292.00p 2,245.00p 2,281.00p 581284
26/07/2017 2,214.00p 2,252.00p 2,214.00p 2,250.00p 588688
25/07/2017 2,198.00p 2,231.00p 2,196.00p 2,213.00p 538901
24/07/2017 2,244.00p 2,245.00p 2,191.00p 2,199.00p 754291
21/07/2017 2,262.00p 2,278.00p 2,247.00p 2,250.00p 575384
20/07/2017 2,277.00p 2,283.00p 2,266.00p 2,275.00p 502524
19/07/2017 2,258.00p 2,273.00p 2,240.00p 2,273.00p 648035
18/07/2017 2,247.00p 2,247.00p 2,222.00p 2,242.00p 411055
17/07/2017 2,236.00p 2,246.00p 2,228.00p 2,243.00p 362201
14/07/2017 2,245.00p 2,249.00p 2,230.00p 2,236.00p 448982
13/07/2017 2,252.00p 2,254.00p 2,232.00p 2,250.00p 566363
12/07/2017 2,201.00p 2,253.00p 2,198.00p 2,251.00p 691676
11/07/2017 2,223.00p 2,232.00p 2,197.00p 2,201.00p 490379
10/07/2017 2,210.00p 2,235.00p 2,197.00p 2,229.00p 582392
07/07/2017 2,208.00p 2,242.00p 2,199.00p 2,221.00p 474565
06/07/2017 2,235.00p 2,247.00p 2,208.00p 2,212.00p 704031
05/07/2017 2,237.00p 2,255.00p 2,235.00p 2,235.00p 470012
04/07/2017 2,243.00p 2,256.00p 2,237.00p 2,239.00p 309602
03/07/2017 2,249.00p 2,269.00p 2,228.00p 2,252.00p 759053
30/06/2017 2,247.00p 2,293.00p 2,243.00p 2,258.00p 723327
29/06/2017 2,307.00p 2,316.00p 2,251.00p 2,251.00p 907783
28/06/2017 2,340.00p 2,362.00p 2,336.00p 2,336.00p 682045
27/06/2017 2,360.00p 2,373.00p 2,353.00p 2,370.00p 409115
26/06/2017 2,380.00p 2,399.00p 2,363.00p 2,363.00p 470922
23/06/2017 2,390.00p 2,392.00p 2,360.00p 2,363.00p 401952
22/06/2017 2,393.00p 2,409.00p 2,386.00p 2,397.00p 622673
21/06/2017 2,390.00p 2,396.00p 2,356.00p 2,393.00p 721532
20/06/2017 2,382.00p 2,403.00p 2,371.00p 2,389.00p 579377
19/06/2017 2,369.00p 2,416.00p 2,345.00p 2,376.00p 696542
16/06/2017 2,304.00p 2,369.00p 2,304.00p 2,369.00p 2864495
15/06/2017 2,318.00p 2,319.00p 2,279.00p 2,303.00p 661576
14/06/2017 2,286.00p 2,319.00p 2,286.00p 2,311.00p 557838
13/06/2017 2,313.00p 2,313.00p 2,284.00p 2,292.00p 507839
12/06/2017 2,310.00p 2,327.00p 2,292.00p 2,306.00p 489839
09/06/2017 2,322.00p 2,342.00p 2,318.00p 2,329.00p 471079
08/06/2017 2,354.00p 2,354.00p 2,312.00p 2,317.00p 743009
07/06/2017 2,315.00p 2,355.00p 2,315.00p 2,347.00p 921590
06/06/2017 2,316.00p 2,328.00p 2,306.00p 2,325.00p 630413
05/06/2017 2,324.00p 2,346.00p 2,297.00p 2,314.00p 627521
02/06/2017 2,297.00p 2,329.00p 2,297.00p 2,325.00p 685169
01/06/2017 2,262.00p 2,299.00p 2,258.00p 2,293.00p 627966
31/05/2017 2,247.00p 2,258.00p 2,246.00p 2,253.00p 1290478
30/05/2017 2,263.00p 2,263.60p 2,244.00p 2,247.00p 646080
26/05/2017 2,266.00p 2,279.00p 2,258.61p 2,269.00p 507762
25/05/2017 2,259.00p 2,284.00p 2,257.00p 2,271.00p 663304
24/05/2017 2,239.00p 2,273.00p 2,239.00p 2,259.00p 668886
23/05/2017 2,230.00p 2,248.00p 2,221.72p 2,244.00p 468448
22/05/2017 2,216.00p 2,232.00p 2,202.00p 2,231.00p 508169
19/05/2017 2,209.00p 2,236.00p 2,200.00p 2,207.00p 601376
18/05/2017 2,184.00p 2,219.00p 2,182.50p 2,209.00p 798658
17/05/2017 2,199.00p 2,206.00p 2,188.00p 2,197.00p 830050
16/05/2017 2,190.00p 2,204.00p 2,190.00p 2,203.00p 661853
15/05/2017 2,191.00p 2,197.00p 2,186.00p 2,191.00p 886797
12/05/2017 2,189.00p 2,194.00p 2,173.00p 2,184.00p 649776
11/05/2017 2,182.00p 2,200.00p 2,176.00p 2,190.00p 684441
10/05/2017 2,187.00p 2,193.00p 2,162.00p 2,184.00p 665422
09/05/2017 2,159.00p 2,206.00p 2,159.00p 2,195.00p 774610
08/05/2017 2,164.00p 2,171.00p 2,145.00p 2,163.00p 876958
05/05/2017 2,153.00p 2,171.00p 2,151.00p 2,164.00p 433474
04/05/2017 2,142.00p 2,165.00p 2,142.00p 2,163.00p 477639
03/05/2017 2,140.00p 2,150.00p 2,137.00p 2,143.00p 686505
02/05/2017 2,153.00p 2,162.00p 2,136.00p 2,152.00p 624826
28/04/2017 2,156.00p 2,161.00p 2,139.00p 2,142.00p 695167
27/04/2017 2,152.00p 2,165.00p 2,148.00p 2,163.00p 452856
26/04/2017 2,154.00p 2,166.00p 2,146.00p 2,163.00p 496886
25/04/2017 2,149.00p 2,160.00p 2,137.00p 2,158.00p 465206
24/04/2017 2,123.00p 2,151.00p 2,113.00p 2,148.00p 474506
21/04/2017 2,092.00p 2,100.00p 2,084.00p 2,097.00p 630914
20/04/2017 2,096.00p 2,112.00p 2,088.00p 2,098.00p 585019
19/04/2017 2,079.00p 2,116.00p 2,077.00p 2,092.00p 839799
18/04/2017 2,100.00p 2,103.00p 2,079.00p 2,083.00p 745818
13/04/2017 2,096.00p 2,106.00p 2,085.00p 2,097.00p 531475
12/04/2017 2,083.00p 2,104.00p 2,083.00p 2,095.00p 614707
11/04/2017 2,052.00p 2,096.00p 2,047.00p 2,083.00p 564498
10/04/2017 2,060.00p 2,078.00p 2,049.00p 2,060.00p 929555
07/04/2017 2,085.00p 2,093.00p 2,063.00p 2,081.00p 644457
06/04/2017 2,064.00p 2,091.00p 2,049.00p 2,084.00p 518031
05/04/2017 2,072.00p 2,084.00p 2,061.00p 2,080.00p 548545
04/04/2017 2,049.00p 2,076.00p 2,049.00p 2,075.00p 551764
03/04/2017 2,062.00p 2,073.00p 2,050.00p 2,052.00p 387320
31/03/2017 2,048.00p 2,075.00p 2,048.00p 2,061.00p 768461
30/03/2017 2,043.00p 2,074.00p 2,030.48p 2,061.00p 754876
29/03/2017 2,025.00p 2,045.00p 2,018.00p 2,033.00p 476473
28/03/2017 2,011.00p 2,029.00p 2,011.00p 2,025.00p 1403455
27/03/2017 2,020.00p 2,030.00p 2,012.00p 2,017.00p 355867
24/03/2017 2,030.00p 2,038.00p 2,020.00p 2,023.00p 451392
23/03/2017 2,007.00p 2,046.00p 2,000.00p 2,031.00p 654757
22/03/2017 1,993.00p 2,019.00p 1,983.00p 2,008.00p 484251
21/03/2017 1,979.00p 2,010.00p 1,979.00p 2,006.00p 759441
20/03/2017 1,995.00p 2,005.57p 1,981.00p 1,991.00p 297029
17/03/2017 1,974.00p 2,006.00p 1,969.00p 2,006.00p 691253
16/03/2017 1,970.00p 1,993.00p 1,970.00p 1,981.00p 394713
15/03/2017 1,963.00p 1,975.00p 1,955.00p 1,971.00p 312417
14/03/2017 1,963.00p 1,981.00p 1,959.00p 1,972.00p 289196
13/03/2017 1,949.00p 1,970.00p 1,949.00p 1,962.00p 288255
10/03/2017 1,920.00p 1,969.00p 1,903.00p 1,948.00p 441429
09/03/2017 1,944.00p 1,956.00p 1,944.00p 1,945.00p 344972
08/03/2017 1,944.00p 1,956.00p 1,942.00p 1,949.00p 626190
07/03/2017 1,945.00p 1,965.00p 1,938.00p 1,951.00p 711692
06/03/2017 1,943.00p 1,948.00p 1,930.00p 1,936.00p 395252
03/03/2017 1,948.00p 1,961.00p 1,939.00p 1,942.00p 437131
02/03/2017 1,932.00p 1,950.00p 1,932.00p 1,949.00p 544343
01/03/2017 1,945.00p 1,953.00p 1,931.00p 1,943.00p 746514
28/02/2017 1,948.00p 1,952.00p 1,940.00p 1,945.00p 665721
27/02/2017 1,946.00p 1,964.00p 1,938.00p 1,940.00p 484761
24/02/2017 1,949.00p 1,952.00p 1,927.00p 1,936.00p 380582
23/02/2017 1,948.00p 1,965.00p 1,941.00p 1,947.00p 608919
22/02/2017 1,978.00p 1,992.00p 1,946.00p 1,950.00p 972312
21/02/2017 1,972.00p 1,990.00p 1,969.00p 1,979.00p 841867
20/02/2017 1,975.00p 1,980.00p 1,952.00p 1,968.00p 689966
17/02/2017 1,923.00p 1,991.00p 1,921.00p 1,989.00p 1342934
16/02/2017 1,815.00p 1,913.70p 1,802.00p 1,912.00p 1401438
15/02/2017 1,818.00p 1,835.00p 1,817.00p 1,823.00p 636537
14/02/2017 1,817.00p 1,831.00p 1,812.00p 1,819.00p 523514
13/02/2017 1,812.00p 1,839.00p 1,798.00p 1,820.00p 718110
10/02/2017 1,820.00p 1,833.00p 1,816.00p 1,826.00p 519670
09/02/2017 1,827.00p 1,836.00p 1,816.78p 1,820.00p 438530
08/02/2017 1,790.00p 1,834.00p 1,784.00p 1,823.00p 527591
07/02/2017 1,794.00p 1,804.00p 1,786.00p 1,799.00p 564364
06/02/2017 1,786.00p 1,798.00p 1,786.00p 1,788.00p 406162
03/02/2017 1,799.00p 1,807.00p 1,782.00p 1,795.00p 652152
02/02/2017 1,791.00p 1,807.00p 1,785.00p 1,790.00p 768289
01/02/2017 1,815.00p 1,830.00p 1,790.00p 1,800.00p 452354
31/01/2017 1,810.00p 1,830.00p 1,810.00p 1,812.00p 440826
30/01/2017 1,807.00p 1,813.00p 1,794.00p 1,812.00p 567254
27/01/2017 1,816.00p 1,823.00p 1,806.00p 1,819.00p 305462
26/01/2017 1,809.00p 1,821.00p 1,807.00p 1,815.00p 324062
25/01/2017 1,813.00p 1,825.00p 1,800.00p 1,810.00p 546341
24/01/2017 1,816.00p 1,821.00p 1,802.00p 1,816.00p 605566
23/01/2017 1,810.00p 1,823.00p 1,809.00p 1,810.00p 399335
20/01/2017 1,813.00p 1,823.00p 1,806.00p 1,821.00p 421791
19/01/2017 1,822.00p 1,830.00p 1,805.00p 1,813.00p 570505
18/01/2017 1,788.00p 1,812.00p 1,783.00p 1,806.00p 467552
17/01/2017 1,800.00p 1,810.00p 1,778.00p 1,780.00p 416807
16/01/2017 1,794.00p 1,808.00p 1,791.00p 1,798.00p 274394
13/01/2017 1,796.00p 1,803.00p 1,782.70p 1,802.00p 453491
12/01/2017 1,775.00p 1,798.00p 1,772.00p 1,794.00p 444067
11/01/2017 1,781.00p 1,817.00p 1,775.00p 1,779.00p 520322
10/01/2017 1,806.00p 1,809.00p 1,768.00p 1,783.00p 588936
09/01/2017 1,787.00p 1,810.00p 1,785.80p 1,810.00p 319230
06/01/2017 1,766.00p 1,790.00p 1,766.00p 1,789.00p 420283
05/01/2017 1,775.00p 1,789.00p 1,762.00p 1,769.00p 312421
04/01/2017 1,777.00p 1,785.00p 1,753.00p 1,782.00p 532563
03/01/2017 1,771.00p 1,787.00p 1,755.00p 1,773.00p 487024
30/12/2016 1,736.00p 1,770.00p 1,729.00p 1,770.00p 336111

*Close Price adjusted for both dividends and splits