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
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
18/10/2023 2,116.00p 2,132.00p 2,108.00p 2,131.00p 400376
17/10/2023 2,120.00p 2,126.00p 2,106.00p 2,113.00p 623438
16/10/2023 2,118.00p 2,132.00p 2,096.00p 2,117.00p 371602
13/10/2023 2,134.00p 2,143.00p 2,103.00p 2,115.00p 331986
12/10/2023 2,156.00p 2,177.00p 2,138.00p 2,140.00p 392581
11/10/2023 2,143.00p 2,175.00p 2,129.00p 2,147.00p 843026
10/10/2023 2,123.00p 2,161.00p 2,092.00p 2,149.00p 376424
09/10/2023 2,117.00p 2,136.00p 2,102.00p 2,102.00p 491241
06/10/2023 2,170.00p 2,170.00p 2,097.00p 2,128.00p 1248732
05/10/2023 2,168.00p 2,198.00p 2,165.80p 2,183.00p 348892
04/10/2023 2,151.00p 2,194.00p 2,151.00p 2,176.00p 396501
03/10/2023 2,184.00p 2,200.00p 2,164.00p 2,167.00p 402154
02/10/2023 2,250.00p 2,271.00p 2,188.00p 2,195.00p 439545
29/09/2023 2,258.00p 2,268.00p 2,243.00p 2,249.00p 592131
28/09/2023 2,232.00p 2,241.00p 2,208.00p 2,235.00p 556742
27/09/2023 2,265.00p 2,265.00p 2,238.00p 2,248.00p 597406
26/09/2023 2,220.00p 2,250.00p 2,220.00p 2,250.00p 505112
25/09/2023 2,241.00p 2,257.00p 2,221.00p 2,221.00p 482022
22/09/2023 2,237.00p 2,252.00p 2,230.00p 2,245.00p 424825
21/09/2023 2,281.00p 2,295.00p 2,247.00p 2,250.00p 455760
20/09/2023 2,289.00p 2,313.00p 2,285.00p 2,298.00p 325217
19/09/2023 2,271.00p 2,285.00p 2,260.00p 2,280.00p 300429
18/09/2023 2,275.00p 2,290.00p 2,257.00p 2,275.00p 420897
15/09/2023 2,296.00p 2,310.00p 2,282.00p 2,285.00p 1072163
14/09/2023 2,245.00p 2,286.00p 2,235.00p 2,282.00p 455294
13/09/2023 2,280.00p 2,282.00p 2,230.00p 2,247.00p 395407
12/09/2023 2,280.00p 2,298.00p 2,273.00p 2,280.00p 1641646
11/09/2023 2,243.00p 2,271.00p 2,243.00p 2,271.00p 313978
08/09/2023 2,240.00p 2,257.00p 2,219.00p 2,257.00p 323340
07/09/2023 2,220.00p 2,236.00p 2,211.00p 2,224.00p 867654
06/09/2023 2,201.00p 2,233.00p 2,198.84p 2,225.00p 525237
05/09/2023 2,222.00p 2,227.00p 2,205.00p 2,210.00p 353383
04/09/2023 2,259.00p 2,268.00p 2,226.00p 2,228.00p 209237
01/09/2023 2,291.00p 2,291.00p 2,250.00p 2,253.00p 415663
31/08/2023 2,298.00p 2,317.00p 2,278.00p 2,278.00p 1309787
30/08/2023 2,305.00p 2,318.77p 2,297.00p 2,309.00p 1241611
29/08/2023 2,290.00p 2,317.00p 2,273.00p 2,302.00p 2296274
25/08/2023 2,263.00p 2,277.00p 2,252.00p 2,273.00p 255455
24/08/2023 2,272.00p 2,286.00p 2,262.00p 2,262.00p 198876
23/08/2023 2,255.00p 2,275.00p 2,250.00p 2,258.00p 277178
22/08/2023 2,268.00p 2,281.00p 2,246.00p 2,246.00p 320462
21/08/2023 2,284.00p 2,314.00p 2,262.00p 2,267.00p 363402
18/08/2023 2,289.00p 2,295.00p 2,276.00p 2,292.00p 398768
17/08/2023 2,314.00p 2,323.00p 2,301.00p 2,301.00p 419295
16/08/2023 2,320.00p 2,336.60p 2,312.00p 2,317.00p 416645
15/08/2023 2,325.00p 2,330.00p 2,304.00p 2,317.00p 331938
14/08/2023 2,293.00p 2,326.00p 2,280.93p 2,326.00p 546258
11/08/2023 2,263.00p 2,302.00p 2,261.72p 2,287.00p 591254
10/08/2023 2,298.00p 2,300.00p 2,258.00p 2,280.00p 498991
09/08/2023 2,328.00p 2,345.00p 2,269.00p 2,275.00p 635197
08/08/2023 2,251.00p 2,271.00p 2,249.00p 2,260.00p 397472
07/08/2023 2,259.00p 2,270.02p 2,241.00p 2,258.00p 264342
04/08/2023 2,277.00p 2,289.00p 2,258.00p 2,270.00p 345066
03/08/2023 2,270.00p 2,287.00p 2,249.00p 2,287.00p 442699
02/08/2023 2,267.00p 2,282.00p 2,246.00p 2,280.00p 275790
01/08/2023 2,286.00p 2,300.00p 2,268.00p 2,286.00p 393375
31/07/2023 2,340.00p 2,341.00p 2,292.00p 2,292.00p 652207
28/07/2023 2,371.00p 2,371.00p 2,338.00p 2,355.00p 314700
27/07/2023 2,374.00p 2,384.00p 2,353.00p 2,377.00p 358772
26/07/2023 2,380.00p 2,383.00p 2,337.00p 2,350.00p 663211
25/07/2023 2,394.00p 2,408.00p 2,369.00p 2,375.00p 337288
24/07/2023 2,373.00p 2,400.24p 2,373.00p 2,396.00p 274899
21/07/2023 2,373.00p 2,392.00p 2,364.00p 2,384.00p 397002
20/07/2023 2,355.00p 2,369.00p 2,342.00p 2,365.00p 887268
19/07/2023 2,343.00p 2,364.00p 2,336.35p 2,349.00p 948777
18/07/2023 2,336.00p 2,363.00p 2,321.00p 2,336.00p 396598
17/07/2023 2,405.00p 2,405.00p 2,326.00p 2,330.00p 1532739
14/07/2023 2,418.00p 2,437.00p 2,418.00p 2,432.00p 273879
13/07/2023 2,390.00p 2,446.00p 2,389.26p 2,420.00p 442557
12/07/2023 2,356.00p 2,398.00p 2,347.00p 2,389.00p 285807
11/07/2023 2,360.00p 2,373.00p 2,341.00p 2,358.00p 547027
10/07/2023 2,399.00p 2,404.00p 2,353.00p 2,363.00p 653091
07/07/2023 2,350.00p 2,384.00p 2,309.00p 2,372.00p 1556134
06/07/2023 2,317.00p 2,318.00p 2,250.02p 2,257.00p 841823
05/07/2023 2,314.00p 2,317.00p 2,307.00p 2,316.00p 517160
04/07/2023 2,340.00p 2,353.25p 2,319.00p 2,319.00p 705118
03/07/2023 2,339.00p 2,353.00p 2,336.00p 2,340.00p 528853
30/06/2023 2,321.00p 2,347.50p 2,314.10p 2,345.00p 581245
29/06/2023 2,306.00p 2,321.00p 2,304.72p 2,312.00p 781108
28/06/2023 2,296.00p 2,315.00p 2,292.57p 2,311.00p 598698
27/06/2023 2,328.00p 2,332.00p 2,277.63p 2,291.00p 659002
26/06/2023 2,348.00p 2,349.00p 2,314.00p 2,320.00p 335587
23/06/2023 2,338.00p 2,348.00p 2,330.00p 2,341.00p 337438
22/06/2023 2,317.00p 2,342.00p 2,305.00p 2,340.00p 755965
21/06/2023 2,326.00p 2,355.00p 2,320.00p 2,320.00p 809637
20/06/2023 2,321.00p 2,345.00p 2,307.00p 2,337.00p 860239
19/06/2023 2,300.00p 2,348.00p 2,265.00p 2,321.00p 594843
16/06/2023 2,315.00p 2,342.00p 2,313.00p 2,332.00p 1638218
15/06/2023 2,319.00p 2,333.00p 2,299.34p 2,319.00p 1209982
14/06/2023 2,342.00p 2,356.00p 2,315.00p 2,338.00p 520584
13/06/2023 2,349.00p 2,349.00p 2,304.45p 2,346.00p 435455
12/06/2023 2,355.00p 2,361.00p 2,327.00p 2,338.00p 367267
09/06/2023 2,377.00p 2,379.00p 2,336.00p 2,338.00p 455537
08/06/2023 2,373.00p 2,373.00p 2,355.00p 2,367.00p 830242
07/06/2023 2,381.00p 2,388.00p 2,369.00p 2,371.00p 461045
06/06/2023 2,383.00p 2,398.00p 2,373.00p 2,386.00p 381318
05/06/2023 2,393.00p 2,397.00p 2,379.00p 2,382.00p 294486
02/06/2023 2,381.00p 2,399.00p 2,364.00p 2,389.00p 629557
01/06/2023 2,395.00p 2,398.00p 2,358.00p 2,369.00p 422348
31/05/2023 2,364.00p 2,409.00p 2,356.00p 2,388.00p 2692153
30/05/2023 2,432.00p 2,439.00p 2,381.00p 2,384.00p 447300
26/05/2023 2,396.00p 2,435.00p 2,388.00p 2,422.00p 662890
25/05/2023 2,450.00p 2,450.00p 2,354.00p 2,391.00p 918083
24/05/2023 2,522.00p 2,522.00p 2,481.00p 2,500.00p 554883
23/05/2023 2,531.00p 2,541.00p 2,526.00p 2,528.00p 567551
22/05/2023 2,540.00p 2,562.00p 2,534.00p 2,535.00p 480411
19/05/2023 2,547.00p 2,558.00p 2,538.00p 2,538.00p 512591
18/05/2023 2,554.00p 2,562.00p 2,548.00p 2,548.00p 366758
17/05/2023 2,558.00p 2,573.00p 2,534.00p 2,535.00p 804233
16/05/2023 2,558.00p 2,580.19p 2,557.61p 2,565.00p 706251
15/05/2023 2,565.00p 2,582.00p 2,560.00p 2,560.00p 1257983
12/05/2023 2,546.00p 2,581.00p 2,545.50p 2,561.00p 1060662
11/05/2023 2,517.00p 2,556.00p 2,517.00p 2,546.00p 1077361
10/05/2023 2,525.00p 2,525.00p 2,494.00p 2,523.00p 470552
09/05/2023 2,516.00p 2,533.00p 2,498.00p 2,504.00p 877243
05/05/2023 2,530.00p 2,538.00p 2,504.00p 2,520.00p 435851
04/05/2023 2,469.00p 2,519.00p 2,455.56p 2,519.00p 767409
03/05/2023 2,470.00p 2,506.50p 2,445.00p 2,483.00p 731424
02/05/2023 2,424.00p 2,461.00p 2,417.00p 2,433.00p 2599446
28/04/2023 2,429.00p 2,439.00p 2,409.37p 2,424.00p 541554
27/04/2023 2,416.00p 2,430.00p 2,397.00p 2,418.00p 654944
26/04/2023 2,425.00p 2,432.00p 2,416.00p 2,424.00p 375798

*Close Price adjusted for both dividends and splits