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
12/03/2025 3,476.00p 3,514.00p 3,472.00p 3,476.00p 1531054
11/03/2025 3,450.00p 3,466.00p 3,422.36p 3,460.00p 785660
10/03/2025 3,448.00p 3,486.00p 3,442.00p 3,470.00p 798042
07/03/2025 3,390.00p 3,466.00p 3,358.00p 3,466.00p 735373
06/03/2025 3,392.00p 3,410.00p 3,356.00p 3,362.00p 739275
05/03/2025 3,424.00p 3,452.00p 3,384.00p 3,384.00p 451368
04/03/2025 3,356.00p 3,438.00p 3,354.00p 3,438.00p 1053190
03/03/2025 3,360.00p 3,384.00p 3,344.00p 3,350.00p 555110
28/02/2025 3,386.00p 3,410.00p 3,346.00p 3,360.00p 1594211
27/02/2025 3,386.00p 3,419.40p 3,370.00p 3,410.00p 946369
26/02/2025 3,388.00p 3,454.00p 3,372.00p 3,402.00p 886359
25/02/2025 3,306.00p 3,380.00p 3,306.00p 3,368.00p 362618
24/02/2025 3,346.00p 3,346.00p 3,306.00p 3,336.00p 326111
21/02/2025 3,292.00p 3,312.00p 3,270.00p 3,308.00p 426158
20/02/2025 3,244.00p 3,292.00p 3,244.00p 3,286.00p 405683
19/02/2025 3,284.00p 3,286.00p 3,242.00p 3,250.00p 604215
18/02/2025 3,266.00p 3,292.00p 3,254.00p 3,286.00p 500263
17/02/2025 3,176.00p 3,268.00p 3,176.00p 3,262.00p 482640
14/02/2025 3,170.00p 3,220.40p 3,166.00p 3,190.00p 557026
13/02/2025 3,152.00p 3,256.00p 3,104.00p 3,190.00p 1063831
12/02/2025 2,968.00p 2,992.00p 2,956.00p 2,970.00p 600037
11/02/2025 2,992.00p 3,002.00p 2,940.00p 2,940.00p 764431
10/02/2025 3,024.00p 3,046.00p 2,984.00p 2,984.00p 686972
07/02/2025 2,988.00p 3,054.00p 2,986.00p 3,036.00p 1636377
06/02/2025 2,910.00p 2,996.00p 2,898.00p 2,990.00p 897740
05/02/2025 2,890.00p 2,912.00p 2,847.60p 2,894.00p 681985
04/02/2025 2,840.00p 2,902.00p 2,824.00p 2,894.00p 660200
03/02/2025 2,782.00p 2,866.00p 2,782.00p 2,866.00p 623745
31/01/2025 2,790.00p 2,816.00p 2,778.00p 2,810.00p 2147125
30/01/2025 2,794.00p 2,829.40p 2,788.00p 2,788.00p 463770
29/01/2025 2,808.00p 2,824.00p 2,790.00p 2,794.00p 295042
28/01/2025 2,798.00p 2,824.00p 2,794.00p 2,818.00p 346956
27/01/2025 2,798.00p 2,818.40p 2,793.69p 2,794.00p 333951
24/01/2025 2,762.00p 2,796.00p 2,752.00p 2,796.00p 344194
23/01/2025 2,766.00p 2,774.00p 2,748.00p 2,762.00p 570408
22/01/2025 2,814.00p 2,820.00p 2,759.76p 2,774.00p 608340
21/01/2025 2,802.00p 2,824.00p 2,786.00p 2,820.00p 391410
20/01/2025 2,792.00p 2,804.00p 2,778.00p 2,804.00p 711742
17/01/2025 2,772.00p 2,800.00p 2,766.00p 2,800.00p 695281
16/01/2025 2,718.00p 2,762.00p 2,714.00p 2,762.00p 257537
15/01/2025 2,722.00p 2,746.00p 2,690.00p 2,710.00p 349531
14/01/2025 2,736.00p 2,744.00p 2,702.00p 2,708.00p 778732
13/01/2025 2,728.00p 2,748.00p 2,720.00p 2,734.00p 272739
10/01/2025 2,790.00p 2,800.00p 2,744.00p 2,744.00p 410127
09/01/2025 2,778.00p 2,804.00p 2,772.00p 2,798.00p 282983
08/01/2025 2,770.00p 2,784.00p 2,762.00p 2,770.00p 357401
07/01/2025 2,742.00p 2,774.00p 2,728.00p 2,774.00p 339056
06/01/2025 2,748.00p 2,756.00p 2,719.26p 2,746.00p 304488
03/01/2025 2,766.00p 2,772.00p 2,746.00p 2,754.00p 207368
02/01/2025 2,742.00p 2,784.00p 2,728.00p 2,774.00p 356210
31/12/2024 2,722.00p 2,732.00p 2,708.00p 2,732.00p 197380
30/12/2024 2,740.00p 2,742.02p 2,722.02p 2,738.00p 297534
27/12/2024 2,718.00p 2,746.00p 2,708.00p 2,746.00p 174133
24/12/2024 2,720.00p 2,732.00p 2,706.00p 2,726.00p 102684
23/12/2024 2,684.00p 2,714.00p 2,668.00p 2,708.00p 216057
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

*Close Price adjusted for both dividends and splits