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
25/04/2023 2,409.00p 2,443.00p 2,406.00p 2,438.00p 423273
24/04/2023 2,399.00p 2,420.00p 2,393.80p 2,420.00p 431251
21/04/2023 2,377.00p 2,408.00p 2,369.00p 2,405.00p 454028
20/04/2023 2,373.00p 2,380.00p 2,356.04p 2,373.00p 542318
19/04/2023 2,339.00p 2,384.00p 2,339.00p 2,372.00p 520461
18/04/2023 2,337.00p 2,345.00p 2,328.00p 2,345.00p 571087
17/04/2023 2,322.00p 2,355.00p 2,312.00p 2,335.00p 527925
14/04/2023 2,323.00p 2,332.00p 2,307.00p 2,317.00p 487479
13/04/2023 2,300.00p 2,316.00p 2,299.00p 2,316.00p 1243702
12/04/2023 2,297.00p 2,316.00p 2,284.00p 2,300.00p 848472
11/04/2023 2,292.00p 2,308.00p 2,274.00p 2,304.00p 2710647
06/04/2023 2,277.00p 2,297.00p 2,276.00p 2,293.00p 390071
05/04/2023 2,269.00p 2,287.00p 2,257.02p 2,287.00p 609592
04/04/2023 2,260.00p 2,267.00p 2,235.00p 2,264.00p 890760
03/04/2023 2,215.00p 2,256.00p 2,209.00p 2,244.00p 1783853
31/03/2023 2,199.00p 2,248.41p 2,199.00p 2,213.00p 2004082
30/03/2023 2,221.00p 2,235.00p 2,204.00p 2,212.00p 547601
29/03/2023 2,196.00p 2,214.00p 2,189.00p 2,214.00p 477838
28/03/2023 2,209.00p 2,213.00p 2,166.00p 2,185.00p 464478
27/03/2023 2,190.00p 2,207.00p 2,179.00p 2,207.00p 879037
24/03/2023 2,163.00p 2,190.00p 2,157.00p 2,182.00p 821958
23/03/2023 2,187.00p 2,192.00p 2,171.00p 2,171.00p 3054387
22/03/2023 2,161.00p 2,201.00p 2,156.00p 2,194.00p 733344
21/03/2023 2,146.00p 2,159.00p 2,132.00p 2,159.00p 387417
20/03/2023 2,105.00p 2,150.00p 2,090.00p 2,146.00p 544397
17/03/2023 2,136.00p 2,149.00p 2,107.00p 2,118.00p 1037665
16/03/2023 2,088.00p 2,146.00p 2,087.00p 2,132.00p 1297658
15/03/2023 2,125.00p 2,140.00p 2,073.00p 2,073.00p 1006827
14/03/2023 2,105.00p 2,129.00p 2,102.00p 2,128.00p 503144
13/03/2023 2,145.00p 2,145.00p 2,092.00p 2,109.00p 497041
10/03/2023 2,168.00p 2,176.00p 2,129.00p 2,146.00p 468941
09/03/2023 2,162.00p 2,194.00p 2,162.00p 2,175.00p 432695
08/03/2023 2,149.00p 2,188.00p 2,149.00p 2,179.00p 475100
07/03/2023 2,173.00p 2,173.00p 2,123.00p 2,160.00p 627756
06/03/2023 2,182.00p 2,182.00p 2,150.00p 2,175.00p 495213
03/03/2023 2,189.00p 2,189.00p 2,168.00p 2,177.00p 398460
02/03/2023 2,134.00p 2,185.00p 2,116.00p 2,180.00p 437241
01/03/2023 2,134.00p 2,171.00p 2,134.00p 2,140.00p 600259
28/02/2023 2,128.00p 2,144.00p 2,118.00p 2,127.00p 882274
27/02/2023 2,141.00p 2,159.00p 2,131.00p 2,141.00p 306668
24/02/2023 2,150.00p 2,152.00p 2,125.00p 2,130.00p 381976
23/02/2023 2,145.00p 2,159.00p 2,142.00p 2,145.00p 411460
22/02/2023 2,105.00p 2,143.00p 2,097.00p 2,140.00p 616969
21/02/2023 2,079.00p 2,116.00p 2,073.00p 2,108.00p 1216109
20/02/2023 2,108.00p 2,110.00p 2,083.00p 2,083.00p 537052
17/02/2023 2,060.00p 2,110.00p 2,052.00p 2,110.00p 1586466
16/02/2023 2,084.00p 2,092.00p 2,048.09p 2,067.00p 639429
15/02/2023 2,093.00p 2,105.00p 2,063.00p 2,075.00p 1177069
14/02/2023 2,000.00p 2,094.00p 1,986.50p 2,038.00p 1859916
13/02/2023 1,907.00p 1,957.00p 1,907.00p 1,941.50p 1369252
10/02/2023 1,926.00p 1,941.21p 1,907.50p 1,910.00p 825000
09/02/2023 1,941.50p 1,956.00p 1,923.50p 1,928.50p 689047
08/02/2023 1,945.00p 1,960.50p 1,930.00p 1,937.00p 768197
07/02/2023 1,953.00p 1,967.73p 1,920.50p 1,934.50p 883248
06/02/2023 1,977.50p 1,979.00p 1,946.50p 1,964.50p 635277
03/02/2023 1,964.50p 1,989.00p 1,958.00p 1,989.00p 653014
02/02/2023 1,976.50p 1,980.50p 1,936.00p 1,963.50p 617627
01/02/2023 1,959.00p 1,992.50p 1,954.00p 1,977.00p 1039465
31/01/2023 1,941.50p 1,967.50p 1,940.37p 1,961.50p 734415
30/01/2023 1,915.50p 1,941.50p 1,906.50p 1,941.50p 821176
27/01/2023 1,927.50p 1,933.50p 1,901.00p 1,926.00p 1367521
26/01/2023 1,933.00p 1,940.31p 1,903.00p 1,912.50p 3627678
25/01/2023 1,935.50p 1,947.50p 1,910.00p 1,928.00p 1118559
24/01/2023 1,939.50p 1,941.50p 1,914.86p 1,936.00p 376223
23/01/2023 1,915.50p 1,935.00p 1,913.00p 1,927.50p 390051
20/01/2023 1,920.00p 1,925.00p 1,903.86p 1,916.50p 431203
19/01/2023 1,915.50p 1,945.00p 1,910.52p 1,929.00p 593644
18/01/2023 1,958.50p 1,961.50p 1,902.50p 1,919.00p 1851334
17/01/2023 1,942.00p 1,963.50p 1,931.75p 1,963.50p 892703
16/01/2023 1,930.00p 1,952.00p 1,927.50p 1,945.00p 375520
13/01/2023 1,915.00p 1,933.40p 1,896.50p 1,928.50p 651260
12/01/2023 1,936.00p 1,956.00p 1,920.50p 1,926.50p 779468
11/01/2023 1,949.50p 1,959.00p 1,923.50p 1,935.50p 843737
10/01/2023 1,933.00p 1,973.50p 1,933.00p 1,955.00p 1621589
09/01/2023 1,982.50p 1,982.50p 1,959.00p 1,971.50p 512309
06/01/2023 1,970.50p 1,979.50p 1,955.00p 1,978.00p 301891
05/01/2023 1,964.50p 1,987.50p 1,945.39p 1,973.50p 518807
04/01/2023 1,945.00p 1,980.36p 1,937.08p 1,967.00p 544814
03/01/2023 1,995.00p 1,995.00p 1,938.47p 1,938.50p 855585
30/12/2022 1,923.50p 1,973.00p 1,923.00p 1,973.00p 278893
29/12/2022 1,935.50p 1,935.50p 1,912.00p 1,929.50p 255198
28/12/2022 1,955.00p 1,963.50p 1,934.00p 1,934.00p 324303
23/12/2022 1,953.00p 1,957.00p 1,944.00p 1,950.50p 64278
22/12/2022 1,965.00p 1,973.50p 1,945.50p 1,950.50p 338818
21/12/2022 1,941.00p 1,971.50p 1,940.00p 1,963.50p 300664
20/12/2022 1,952.50p 1,961.50p 1,921.00p 1,936.00p 331222
19/12/2022 1,947.50p 1,974.50p 1,938.50p 1,961.00p 369683
16/12/2022 1,940.00p 1,943.50p 1,912.00p 1,936.00p 931101
15/12/2022 1,973.50p 1,977.00p 1,929.75p 1,942.00p 626219
14/12/2022 1,982.50p 1,984.50p 1,970.00p 1,980.50p 286117
13/12/2022 1,965.00p 1,992.00p 1,945.00p 1,981.00p 425216
12/12/2022 1,980.50p 1,987.48p 1,945.00p 1,963.00p 370857
09/12/2022 1,980.50p 1,997.00p 1,968.00p 1,990.00p 389659
08/12/2022 1,993.00p 1,998.50p 1,969.00p 1,972.00p 648668
07/12/2022 2,007.00p 2,018.25p 1,980.50p 1,989.50p 538014
06/12/2022 2,011.00p 2,030.00p 1,993.00p 2,009.00p 380824
05/12/2022 2,029.00p 2,035.00p 1,994.50p 2,011.00p 328937
02/12/2022 2,002.00p 2,041.00p 1,999.94p 2,029.00p 310493
01/12/2022 2,027.00p 2,033.00p 1,999.00p 2,015.00p 472573
30/11/2022 2,024.00p 2,024.00p 1,998.50p 2,015.00p 915129
29/11/2022 2,031.00p 2,046.00p 2,000.00p 2,018.00p 368296
28/11/2022 2,030.00p 2,050.00p 2,018.00p 2,025.00p 434497
25/11/2022 2,031.00p 2,044.00p 2,025.00p 2,044.00p 231164
24/11/2022 2,027.00p 2,054.00p 2,022.00p 2,038.00p 274268
23/11/2022 2,016.00p 2,045.00p 2,001.00p 2,035.00p 435988
22/11/2022 1,990.50p 2,014.00p 1,990.50p 2,012.00p 316211
21/11/2022 1,989.00p 1,996.50p 1,974.00p 1,996.00p 405316
18/11/2022 2,010.00p 2,021.00p 1,986.00p 1,995.00p 679776
17/11/2022 2,022.00p 2,032.00p 1,981.00p 1,995.00p 571275
16/11/2022 2,013.00p 2,041.00p 2,009.00p 2,025.00p 525022
15/11/2022 2,019.00p 2,032.00p 2,008.00p 2,008.00p 470058
14/11/2022 2,015.00p 2,032.00p 1,992.00p 2,022.00p 724861
11/11/2022 2,035.00p 2,074.00p 2,003.00p 2,020.00p 3590558
10/11/2022 1,998.00p 2,054.00p 1,993.50p 2,042.00p 598540
09/11/2022 1,978.00p 2,004.00p 1,964.00p 2,000.00p 562651
08/11/2022 1,970.00p 2,007.00p 1,950.50p 1,974.00p 2627323
07/11/2022 1,914.00p 1,941.50p 1,883.44p 1,925.50p 653862
04/11/2022 1,879.50p 1,900.50p 1,864.00p 1,900.50p 945285
03/11/2022 1,901.50p 1,904.65p 1,862.00p 1,870.00p 581478
02/11/2022 1,899.50p 1,930.50p 1,890.50p 1,915.00p 594749
01/11/2022 1,918.50p 1,937.00p 1,885.50p 1,890.50p 450059
31/10/2022 1,846.00p 1,906.00p 1,838.62p 1,902.50p 957556
28/10/2022 1,832.00p 1,852.00p 1,811.00p 1,852.00p 571925
27/10/2022 1,907.00p 1,915.00p 1,829.00p 1,840.00p 764736
26/10/2022 1,946.00p 1,957.00p 1,857.00p 1,904.00p 1076289
25/10/2022 1,941.50p 1,970.50p 1,930.99p 1,953.50p 2151552
24/10/2022 1,932.50p 1,961.00p 1,926.00p 1,931.00p 389152
21/10/2022 1,912.50p 1,931.97p 1,902.50p 1,920.00p 1824651
20/10/2022 1,950.00p 1,954.60p 1,911.00p 1,926.50p 491247
19/10/2022 1,955.00p 1,959.50p 1,893.46p 1,959.50p 694175
18/10/2022 1,990.00p 1,990.70p 1,945.50p 1,955.00p 436830
17/10/2022 1,988.50p 1,992.00p 1,953.50p 1,971.50p 356142
14/10/2022 1,971.00p 2,010.00p 1,964.72p 1,988.00p 2346240
13/10/2022 1,961.00p 1,985.00p 1,928.50p 1,959.50p 674901
12/10/2022 1,957.00p 1,964.00p 1,930.00p 1,964.00p 539981
11/10/2022 1,974.00p 2,001.00p 1,935.00p 1,953.00p 2315224
10/10/2022 1,886.50p 1,972.00p 1,878.03p 1,959.00p 808299
07/10/2022 1,886.50p 1,925.61p 1,883.50p 1,906.00p 446077
06/10/2022 1,914.00p 1,934.00p 1,883.50p 1,892.00p 474946
05/10/2022 1,890.50p 1,920.50p 1,875.50p 1,913.00p 605870
04/10/2022 1,869.00p 1,933.00p 1,864.00p 1,926.00p 452540
03/10/2022 1,865.00p 1,874.50p 1,822.50p 1,853.50p 585626
30/09/2022 1,860.00p 1,900.00p 1,852.00p 1,894.00p 553899
29/09/2022 1,875.50p 1,903.00p 1,841.00p 1,856.00p 405648
28/09/2022 1,922.00p 1,926.00p 1,853.50p 1,888.00p 596983
27/09/2022 1,961.00p 1,985.00p 1,940.00p 1,944.50p 965830
26/09/2022 1,921.00p 1,969.00p 1,910.00p 1,948.00p 692911
23/09/2022 1,929.50p 1,936.62p 1,870.50p 1,910.00p 555741
22/09/2022 1,900.50p 1,944.50p 1,886.50p 1,944.50p 523672
21/09/2022 1,897.50p 1,904.23p 1,883.00p 1,900.50p 409130
20/09/2022 1,935.50p 1,950.00p 1,897.50p 1,906.00p 497780
16/09/2022 1,920.50p 1,938.00p 1,920.00p 1,920.00p 745457
15/09/2022 1,971.50p 1,971.50p 1,926.00p 1,938.00p 410900
14/09/2022 1,962.50p 1,972.00p 1,915.50p 1,943.00p 2640002
13/09/2022 2,004.00p 2,018.00p 1,968.50p 1,976.00p 621864
12/09/2022 1,986.00p 2,005.00p 1,966.50p 2,000.00p 999463
09/09/2022 1,951.00p 1,982.50p 1,934.50p 1,968.00p 445699
08/09/2022 1,925.00p 1,959.50p 1,912.02p 1,953.50p 475549
07/09/2022 1,940.00p 1,942.00p 1,840.07p 1,925.00p 714592
06/09/2022 1,926.50p 1,972.50p 1,920.31p 1,950.00p 356234
05/09/2022 1,938.00p 1,948.79p 1,897.00p 1,931.50p 577824
02/09/2022 1,963.00p 1,980.00p 1,948.00p 1,972.50p 317724
01/09/2022 1,963.50p 1,969.00p 1,915.00p 1,952.50p 786630
31/08/2022 1,988.50p 2,003.00p 1,970.00p 1,970.00p 1294403
30/08/2022 1,997.50p 2,060.00p 1,975.00p 1,991.00p 1096025
26/08/2022 1,984.50p 1,996.00p 1,944.26p 1,980.00p 712968
25/08/2022 2,069.00p 2,076.00p 1,954.00p 1,975.50p 871787
24/08/2022 2,020.00p 2,061.00p 2,004.00p 2,056.00p 631098
23/08/2022 2,036.00p 2,052.00p 2,013.00p 2,025.00p 2899813
22/08/2022 2,101.00p 2,110.00p 2,033.00p 2,044.00p 1216589
19/08/2022 2,072.00p 2,109.00p 2,066.23p 2,096.00p 811403
18/08/2022 2,067.00p 2,101.00p 2,049.00p 2,084.00p 1745357
17/08/2022 2,053.00p 2,070.00p 2,033.00p 2,051.00p 553327
16/08/2022 2,041.00p 2,045.00p 2,002.00p 2,038.00p 740039
15/08/2022 2,037.00p 2,043.00p 2,007.60p 2,043.00p 1436356
12/08/2022 2,050.00p 2,050.00p 2,011.00p 2,022.00p 537465
11/08/2022 2,030.00p 2,111.54p 2,010.00p 2,047.00p 517474
10/08/2022 1,941.00p 2,010.00p 1,941.00p 1,981.00p 1193079
09/08/2022 1,953.50p 1,959.38p 1,928.50p 1,951.00p 506098
08/08/2022 1,936.00p 1,975.50p 1,920.00p 1,956.50p 687691
05/08/2022 1,959.50p 1,967.00p 1,909.00p 1,910.00p 686244
04/08/2022 1,946.00p 1,979.50p 1,943.78p 1,950.50p 707654
03/08/2022 1,963.00p 1,963.00p 1,936.50p 1,949.50p 485984
02/08/2022 1,986.50p 2,010.00p 1,956.50p 1,966.50p 587104
01/08/2022 2,006.00p 2,020.51p 1,983.50p 1,995.50p 371490
29/07/2022 1,985.00p 2,020.00p 1,978.50p 2,012.00p 540474
28/07/2022 1,951.00p 1,974.50p 1,951.00p 1,970.50p 361645
27/07/2022 1,937.00p 1,980.00p 1,929.50p 1,955.00p 491226
26/07/2022 1,956.00p 1,956.00p 1,909.50p 1,921.50p 464857
25/07/2022 1,938.00p 1,950.50p 1,923.00p 1,941.00p 279057
22/07/2022 1,937.00p 1,960.00p 1,928.00p 1,945.50p 379078
21/07/2022 1,926.50p 1,941.50p 1,910.50p 1,938.00p 2234631
20/07/2022 1,956.00p 1,970.62p 1,918.00p 1,925.50p 3884332
19/07/2022 1,921.00p 1,971.50p 1,896.50p 1,945.50p 1420794
18/07/2022 1,922.50p 1,961.00p 1,916.00p 1,922.00p 505658
15/07/2022 1,923.50p 1,931.50p 1,889.50p 1,929.00p 598449
14/07/2022 1,927.50p 1,932.50p 1,891.00p 1,909.00p 682242
13/07/2022 1,923.00p 1,938.50p 1,895.50p 1,906.50p 1824585
12/07/2022 1,850.00p 1,928.00p 1,836.00p 1,928.00p 1001731
11/07/2022 1,845.00p 1,878.00p 1,838.50p 1,861.00p 821139

*Close Price adjusted for both dividends and splits