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
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
08/03/2024 2,480.00p 2,487.01p 2,430.00p 2,460.00p 429097
07/03/2024 2,464.00p 2,479.00p 2,446.00p 2,471.00p 406050
06/03/2024 2,487.00p 2,498.00p 2,443.88p 2,460.00p 682718
05/03/2024 2,471.00p 2,502.76p 2,470.12p 2,484.00p 900156
04/03/2024 2,455.00p 2,472.00p 2,446.00p 2,471.00p 450639
01/03/2024 2,474.00p 2,483.00p 2,446.00p 2,464.00p 391016
29/02/2024 2,481.00p 2,494.83p 2,456.00p 2,465.00p 1010485
28/02/2024 2,498.00p 2,506.00p 2,476.00p 2,476.00p 2575611
27/02/2024 2,486.00p 2,502.00p 2,484.00p 2,488.00p 1346329
26/02/2024 2,495.00p 2,505.00p 2,490.40p 2,491.00p 267757
23/02/2024 2,493.00p 2,505.00p 2,482.00p 2,495.00p 339367
22/02/2024 2,500.00p 2,509.00p 2,483.95p 2,495.00p 312876
21/02/2024 2,480.00p 2,501.00p 2,480.00p 2,500.00p 371380
20/02/2024 2,477.00p 2,499.00p 2,471.69p 2,481.00p 472746
19/02/2024 2,462.00p 2,478.00p 2,451.00p 2,478.00p 337004
16/02/2024 2,454.00p 2,480.00p 2,435.00p 2,462.00p 622380
15/02/2024 2,400.00p 2,458.00p 2,390.00p 2,440.00p 717725
14/02/2024 2,294.00p 2,390.00p 2,287.00p 2,382.00p 969211
13/02/2024 2,214.00p 2,221.00p 2,173.00p 2,206.00p 609932
12/02/2024 2,200.00p 2,223.00p 2,195.00p 2,213.00p 485073
09/02/2024 2,177.00p 2,217.00p 2,177.00p 2,191.00p 786996
08/02/2024 2,230.00p 2,239.00p 2,177.00p 2,177.00p 853471
07/02/2024 2,297.00p 2,306.00p 2,239.00p 2,239.00p 707989
06/02/2024 2,328.00p 2,335.00p 2,280.00p 2,290.00p 1392361
05/02/2024 2,320.00p 2,348.00p 2,320.00p 2,325.00p 472925
02/02/2024 2,349.00p 2,352.00p 2,327.49p 2,334.00p 357110
01/02/2024 2,330.00p 2,343.44p 2,321.00p 2,330.00p 373117
31/01/2024 2,332.00p 2,339.87p 2,323.00p 2,328.00p 673991
30/01/2024 2,343.00p 2,355.00p 2,331.00p 2,331.00p 512907
29/01/2024 2,339.00p 2,351.00p 2,335.00p 2,338.00p 353091
26/01/2024 2,326.00p 2,351.00p 2,325.00p 2,342.00p 518788
25/01/2024 2,308.00p 2,323.00p 2,301.00p 2,320.00p 234501
24/01/2024 2,328.00p 2,333.00p 2,313.00p 2,313.00p 358456
23/01/2024 2,342.00p 2,351.00p 2,322.00p 2,328.00p 254978
22/01/2024 2,346.00p 2,353.00p 2,322.00p 2,332.00p 505946
19/01/2024 2,344.00p 2,355.00p 2,329.00p 2,334.00p 440236
18/01/2024 2,343.00p 2,343.00p 2,322.00p 2,334.00p 409600
17/01/2024 2,358.00p 2,363.00p 2,323.00p 2,340.00p 441003
16/01/2024 2,363.00p 2,381.00p 2,353.00p 2,375.00p 332278
15/01/2024 2,366.00p 2,387.00p 2,364.00p 2,384.00p 243979
12/01/2024 2,345.00p 2,365.00p 2,336.00p 2,364.00p 378388
11/01/2024 2,340.00p 2,340.00p 2,318.00p 2,332.00p 531237
10/01/2024 2,332.00p 2,336.00p 2,311.00p 2,318.00p 277528
09/01/2024 2,328.00p 2,345.00p 2,319.00p 2,338.00p 604634
08/01/2024 2,302.00p 2,322.00p 2,292.00p 2,321.00p 249217
05/01/2024 2,294.00p 2,316.00p 2,284.00p 2,304.00p 285435
04/01/2024 2,311.00p 2,318.00p 2,290.00p 2,309.00p 813302
03/01/2024 2,315.00p 2,329.00p 2,300.00p 2,311.00p 311070
02/01/2024 2,306.00p 2,315.00p 2,285.00p 2,315.00p 328154
29/12/2023 2,300.00p 2,305.00p 2,293.00p 2,305.00p 148629
28/12/2023 2,293.00p 2,298.00p 2,285.00p 2,287.00p 187828
27/12/2023 2,297.00p 2,312.00p 2,267.00p 2,288.00p 218723
22/12/2023 2,275.00p 2,301.00p 2,234.06p 2,289.00p 90033
21/12/2023 2,291.00p 2,304.00p 2,277.00p 2,287.00p 300090
20/12/2023 2,292.00p 2,316.00p 2,270.00p 2,297.00p 2001588
19/12/2023 2,270.00p 2,286.00p 2,263.00p 2,284.00p 863685
18/12/2023 2,277.00p 2,286.00p 2,260.00p 2,273.00p 332329
15/12/2023 2,292.00p 2,312.00p 2,265.00p 2,277.00p 1017997
14/12/2023 2,290.00p 2,328.00p 2,285.00p 2,296.00p 561055
13/12/2023 2,279.00p 2,291.00p 2,259.00p 2,274.00p 503153
12/12/2023 2,272.00p 2,293.00p 2,256.00p 2,277.00p 459729
11/12/2023 2,269.00p 2,278.00p 2,256.00p 2,270.00p 485588
08/12/2023 2,259.00p 2,294.00p 2,252.00p 2,273.00p 903627
07/12/2023 2,227.00p 2,267.00p 2,209.00p 2,258.00p 774248
06/12/2023 2,252.00p 2,264.00p 2,232.00p 2,232.00p 944025
05/12/2023 2,217.00p 2,228.00p 2,195.00p 2,226.00p 310882
04/12/2023 2,205.00p 2,228.00p 2,205.00p 2,218.00p 424297
01/12/2023 2,200.00p 2,227.00p 2,196.00p 2,218.00p 591125
30/11/2023 2,175.00p 2,201.00p 2,170.84p 2,196.00p 1449653
29/11/2023 2,198.00p 2,206.00p 2,179.00p 2,179.00p 343405
28/11/2023 2,181.00p 2,210.00p 2,163.00p 2,205.00p 877524
27/11/2023 2,180.00p 2,197.00p 2,178.00p 2,181.00p 492096
24/11/2023 2,182.00p 2,191.00p 2,172.38p 2,181.00p 1555058
23/11/2023 2,188.00p 2,201.00p 2,181.00p 2,190.00p 293246
22/11/2023 2,174.00p 2,188.00p 2,173.00p 2,188.00p 459356
21/11/2023 2,111.00p 2,203.00p 2,082.00p 2,176.00p 656223
20/11/2023 2,111.00p 2,126.00p 2,086.36p 2,089.00p 365407
17/11/2023 2,104.00p 2,131.00p 2,095.05p 2,117.00p 420475
16/11/2023 2,078.00p 2,109.00p 2,076.00p 2,096.00p 671592
15/11/2023 2,084.00p 2,113.00p 2,078.00p 2,090.00p 751025
14/11/2023 2,096.00p 2,108.00p 2,065.00p 2,065.00p 560180
13/11/2023 2,094.00p 2,098.50p 2,082.00p 2,093.00p 294900
10/11/2023 2,129.00p 2,129.00p 2,071.90p 2,085.00p 486715
09/11/2023 2,112.00p 2,141.00p 2,112.00p 2,135.00p 339100
08/11/2023 2,111.00p 2,142.00p 2,101.00p 2,118.00p 1012934
07/11/2023 2,124.00p 2,133.00p 2,100.00p 2,118.00p 607635
06/11/2023 2,119.00p 2,133.00p 2,112.00p 2,121.00p 684821
03/11/2023 2,115.00p 2,140.00p 2,106.00p 2,115.00p 335250
02/11/2023 2,143.00p 2,150.00p 2,101.00p 2,104.00p 405356
01/11/2023 2,143.00p 2,143.00p 2,089.00p 2,122.00p 623014
31/10/2023 2,132.00p 2,150.00p 2,124.00p 2,132.00p 1012035
30/10/2023 2,114.00p 2,155.00p 2,113.00p 2,142.00p 1202970
27/10/2023 2,129.00p 2,136.00p 2,102.00p 2,102.00p 283201
26/10/2023 2,153.00p 2,163.00p 2,122.00p 2,129.00p 520696
25/10/2023 2,154.00p 2,170.00p 2,138.00p 2,157.00p 267544
24/10/2023 2,132.00p 2,154.00p 2,112.00p 2,143.00p 407651
23/10/2023 2,116.00p 2,133.00p 2,111.00p 2,124.00p 300196
20/10/2023 2,136.00p 2,136.00p 2,102.00p 2,119.00p 432391
19/10/2023 2,131.00p 2,146.00p 2,117.00p 2,137.00p 420534

*Close Price adjusted for both dividends and splits