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
22/09/2021 2,487.00p 2,512.00p 2,487.00p 2,507.00p 362889
21/09/2021 2,455.00p 2,508.00p 2,455.00p 2,496.00p 652889
20/09/2021 2,422.00p 2,442.00p 2,412.00p 2,438.00p 536104
17/09/2021 2,498.00p 2,514.00p 2,442.00p 2,442.00p 908774
16/09/2021 2,472.00p 2,498.00p 2,463.00p 2,481.00p 1048279
15/09/2021 2,461.00p 2,478.00p 2,449.05p 2,464.00p 857116
14/09/2021 2,456.00p 2,464.00p 2,439.51p 2,455.00p 938146
13/09/2021 2,471.00p 2,482.00p 2,449.74p 2,454.00p 573930
10/09/2021 2,492.00p 2,492.00p 2,432.00p 2,459.00p 722916
09/09/2021 2,553.00p 2,572.00p 2,480.00p 2,482.00p 884421
08/09/2021 2,578.00p 2,598.00p 2,557.00p 2,595.00p 555114
07/09/2021 2,630.00p 2,630.00p 2,584.00p 2,589.00p 439750
06/09/2021 2,643.00p 2,645.00p 2,626.00p 2,635.00p 296495
03/09/2021 2,639.00p 2,665.40p 2,626.00p 2,636.00p 810056
02/09/2021 2,622.00p 2,647.00p 2,616.00p 2,634.00p 470996
01/09/2021 2,649.00p 2,672.00p 2,647.00p 2,662.00p 517928
31/08/2021 2,630.00p 2,647.00p 2,589.00p 2,629.00p 1051854
30/08/2021 2,625.00p 2,633.00p 2,609.01p 2,626.00p 200342
27/08/2021 2,625.00p 2,633.00p 2,609.01p 2,626.00p 200342
26/08/2021 2,612.00p 2,627.68p 2,602.00p 2,623.00p 357749
25/08/2021 2,629.00p 2,662.88p 2,611.00p 2,618.00p 445483
24/08/2021 2,659.00p 2,667.00p 2,621.00p 2,648.00p 525615
23/08/2021 2,668.00p 2,679.00p 2,650.00p 2,654.00p 312724
20/08/2021 2,667.00p 2,673.00p 2,619.00p 2,650.00p 290066
19/08/2021 2,667.00p 2,685.00p 2,654.00p 2,666.00p 431630
18/08/2021 2,685.00p 2,713.00p 2,676.00p 2,699.00p 401230
17/08/2021 2,690.00p 2,727.00p 2,680.00p 2,706.00p 478932
16/08/2021 2,664.00p 2,714.00p 2,653.98p 2,709.00p 519716
13/08/2021 2,676.00p 2,719.00p 2,666.00p 2,666.00p 469080
12/08/2021 2,737.00p 2,757.00p 2,646.00p 2,670.00p 536706
11/08/2021 2,701.00p 2,719.00p 2,690.00p 2,718.00p 381018
10/08/2021 2,663.00p 2,703.00p 2,659.00p 2,693.00p 980775
09/08/2021 2,690.00p 2,690.00p 2,646.00p 2,664.00p 356487
06/08/2021 2,775.00p 2,784.96p 2,692.00p 2,693.00p 650058
05/08/2021 2,778.00p 2,806.00p 2,778.00p 2,778.00p 937395
04/08/2021 2,780.00p 2,809.59p 2,765.00p 2,784.00p 409947
03/08/2021 2,735.00p 2,785.00p 2,735.00p 2,767.00p 1235517
02/08/2021 2,739.00p 2,760.00p 2,733.00p 2,737.00p 444694
30/07/2021 2,717.00p 2,737.00p 2,712.00p 2,719.00p 289242
29/07/2021 2,718.00p 2,747.00p 2,703.00p 2,740.00p 569238
28/07/2021 2,718.00p 2,729.96p 2,712.00p 2,713.00p 532545
27/07/2021 2,706.00p 2,724.00p 2,668.00p 2,709.00p 346691
26/07/2021 2,687.00p 2,711.00p 2,672.00p 2,698.00p 463360
23/07/2021 2,710.00p 2,740.00p 2,693.00p 2,710.00p 369810
22/07/2021 2,657.00p 2,706.00p 2,653.00p 2,695.00p 675451
21/07/2021 2,595.00p 2,676.00p 2,595.00p 2,658.00p 1342417
20/07/2021 2,581.00p 2,613.40p 2,572.00p 2,579.00p 753719
19/07/2021 2,607.00p 2,613.00p 2,547.00p 2,567.00p 811318
16/07/2021 2,637.00p 2,660.00p 2,623.00p 2,632.00p 634574
15/07/2021 2,616.00p 2,661.00p 2,602.00p 2,617.00p 575389
14/07/2021 2,618.00p 2,633.00p 2,592.00p 2,613.00p 547881
13/07/2021 2,580.00p 2,613.00p 2,572.00p 2,613.00p 404887
12/07/2021 2,569.00p 2,579.00p 2,558.40p 2,579.00p 444770
09/07/2021 2,580.00p 2,610.00p 2,551.00p 2,573.00p 366526
08/07/2021 2,583.00p 2,590.00p 2,546.00p 2,574.00p 450488
07/07/2021 2,633.00p 2,650.00p 2,622.00p 2,644.00p 407937
06/07/2021 2,614.00p 2,638.00p 2,614.00p 2,633.00p 206961
05/07/2021 2,633.00p 2,646.00p 2,618.00p 2,635.00p 175301
02/07/2021 2,644.00p 2,656.00p 2,629.00p 2,631.00p 327032
01/07/2021 2,626.00p 2,653.80p 2,610.00p 2,642.00p 335301
30/06/2021 2,638.00p 2,657.00p 2,614.00p 2,614.00p 489428
29/06/2021 2,667.00p 2,682.00p 2,640.00p 2,640.00p 477715
28/06/2021 2,668.00p 2,681.00p 2,656.00p 2,667.00p 325194
25/06/2021 2,676.00p 2,684.00p 2,653.00p 2,683.00p 229954
24/06/2021 2,665.00p 2,692.00p 2,652.00p 2,676.00p 314378
23/06/2021 2,677.00p 2,694.00p 2,663.00p 2,663.00p 323457
22/06/2021 2,670.00p 2,693.00p 2,645.00p 2,680.00p 349649
21/06/2021 2,633.00p 2,673.00p 2,621.00p 2,665.00p 345262
18/06/2021 2,673.00p 2,693.00p 2,634.00p 2,652.00p 1035129
17/06/2021 2,658.00p 2,677.00p 2,632.00p 2,677.00p 469044
16/06/2021 2,657.00p 2,681.00p 2,650.00p 2,674.00p 375270
15/06/2021 2,655.00p 2,670.00p 2,632.84p 2,650.00p 378621
14/06/2021 2,638.00p 2,651.00p 2,617.00p 2,636.00p 220013
11/06/2021 2,655.00p 2,661.00p 2,625.00p 2,634.00p 220443
10/06/2021 2,639.00p 2,673.00p 2,614.00p 2,653.00p 311436
09/06/2021 2,619.00p 2,649.00p 2,619.00p 2,639.00p 282233
08/06/2021 2,615.00p 2,656.00p 2,615.00p 2,630.00p 407404
07/06/2021 2,614.00p 2,621.00p 2,601.00p 2,618.00p 161108
04/06/2021 2,601.00p 2,619.00p 2,588.00p 2,610.00p 198423
03/06/2021 2,624.00p 2,624.38p 2,585.00p 2,600.00p 323489
02/06/2021 2,587.00p 2,636.00p 2,584.00p 2,617.00p 433670
01/06/2021 2,567.00p 2,590.00p 2,561.00p 2,569.00p 395548
31/05/2021 2,565.00p 2,574.00p 2,554.00p 2,569.00p 363898
28/05/2021 2,565.00p 2,574.00p 2,554.00p 2,569.00p 363690
27/05/2021 2,567.00p 2,573.00p 2,549.00p 2,564.00p 687048
26/05/2021 2,544.00p 2,574.00p 2,544.00p 2,570.00p 267396
25/05/2021 2,547.00p 2,547.00p 2,529.00p 2,540.00p 241403
24/05/2021 2,551.00p 2,567.00p 2,533.00p 2,537.00p 302908
21/05/2021 2,575.00p 2,582.00p 2,540.00p 2,540.00p 428819
20/05/2021 2,521.00p 2,570.00p 2,506.00p 2,570.00p 331836
19/05/2021 2,525.00p 2,525.00p 2,489.00p 2,505.00p 243907
18/05/2021 2,510.00p 2,539.00p 2,496.00p 2,526.00p 538942
17/05/2021 2,510.00p 2,538.00p 2,489.44p 2,493.00p 672493
14/05/2021 2,552.00p 2,563.00p 2,502.00p 2,510.00p 741760
13/05/2021 2,523.00p 2,544.00p 2,468.00p 2,532.00p 371073
12/05/2021 2,487.00p 2,546.00p 2,476.00p 2,523.00p 507557
11/05/2021 2,522.00p 2,542.00p 2,471.00p 2,483.00p 541362
10/05/2021 2,551.00p 2,583.00p 2,546.00p 2,568.00p 480934
07/05/2021 2,530.00p 2,552.00p 2,520.00p 2,546.00p 349009
06/05/2021 2,508.00p 2,538.60p 2,507.00p 2,532.00p 192507
05/05/2021 2,490.00p 2,523.00p 2,484.00p 2,512.00p 439565
04/05/2021 2,526.00p 2,534.00p 2,478.00p 2,486.00p 262365
03/05/2021 2,517.00p 2,533.95p 2,499.00p 2,502.00p 354505
30/04/2021 2,517.00p 2,533.95p 2,499.00p 2,502.00p 354124
29/04/2021 2,505.00p 2,532.00p 2,504.40p 2,526.00p 248826
28/04/2021 2,494.00p 2,529.20p 2,491.00p 2,507.00p 287414
27/04/2021 2,483.00p 2,505.00p 2,477.00p 2,495.00p 372309
26/04/2021 2,536.00p 2,542.00p 2,479.00p 2,487.00p 546777
23/04/2021 2,531.00p 2,543.51p 2,511.00p 2,534.00p 220389
22/04/2021 2,505.00p 2,544.00p 2,505.00p 2,539.00p 492600
21/04/2021 2,468.00p 2,506.00p 2,461.00p 2,498.00p 349384
20/04/2021 2,508.00p 2,528.00p 2,469.00p 2,469.00p 459077
19/04/2021 2,497.00p 2,529.00p 2,491.00p 2,505.00p 471495
16/04/2021 2,524.00p 2,538.00p 2,480.00p 2,510.00p 746029
15/04/2021 2,473.00p 2,514.00p 2,465.00p 2,510.00p 836065
14/04/2021 2,467.00p 2,478.97p 2,443.00p 2,458.00p 381977
13/04/2021 2,443.00p 2,481.00p 2,427.00p 2,466.00p 647769
12/04/2021 2,405.00p 2,454.00p 2,396.00p 2,441.00p 645584
09/04/2021 2,407.00p 2,437.00p 2,391.00p 2,413.00p 584750
08/04/2021 2,387.00p 2,412.00p 2,362.00p 2,407.00p 690273
07/04/2021 2,350.00p 2,377.00p 2,347.00p 2,370.00p 799025
06/04/2021 2,330.00p 2,350.00p 2,294.00p 2,348.00p 660851
02/04/2021 2,325.00p 2,332.00p 2,307.00p 2,314.00p 192299
01/04/2021 2,325.00p 2,332.00p 2,307.00p 2,314.00p 192299
31/03/2021 2,345.00p 2,357.00p 2,305.00p 2,310.00p 814541
30/03/2021 2,337.00p 2,364.00p 2,301.00p 2,343.00p 635836
29/03/2021 2,305.00p 2,346.00p 2,305.00p 2,329.00p 393733
26/03/2021 2,295.00p 2,306.00p 2,265.25p 2,305.00p 373448
25/03/2021 2,277.00p 2,294.63p 2,264.00p 2,275.00p 497158
24/03/2021 2,273.00p 2,280.00p 2,260.00p 2,279.00p 249337
23/03/2021 2,251.00p 2,289.00p 2,240.00p 2,282.00p 467390
22/03/2021 2,273.00p 2,280.00p 2,232.00p 2,264.00p 518067
19/03/2021 2,271.00p 2,301.00p 2,258.07p 2,278.00p 882815
18/03/2021 2,342.00p 2,347.00p 2,289.00p 2,296.00p 538659
17/03/2021 2,371.00p 2,390.00p 2,331.85p 2,342.00p 524789
16/03/2021 2,381.00p 2,388.00p 2,365.00p 2,380.00p 342983
15/03/2021 2,366.00p 2,401.74p 2,366.00p 2,373.00p 239519
12/03/2021 2,337.00p 2,369.00p 2,335.00p 2,363.00p 453603
11/03/2021 2,381.00p 2,384.98p 2,333.00p 2,351.00p 388877
10/03/2021 2,363.00p 2,385.00p 2,336.00p 2,372.00p 251913
09/03/2021 2,346.00p 2,383.00p 2,338.00p 2,361.00p 520417
08/03/2021 2,350.00p 2,364.00p 2,325.00p 2,339.00p 440948
05/03/2021 2,284.00p 2,344.00p 2,274.00p 2,339.00p 516372
04/03/2021 2,246.00p 2,317.00p 2,239.00p 2,301.00p 411715
03/03/2021 2,282.00p 2,302.00p 2,263.00p 2,271.00p 392108
02/03/2021 2,272.00p 2,296.00p 2,265.00p 2,266.00p 487047
01/03/2021 2,259.00p 2,295.63p 2,255.00p 2,277.00p 355639
26/02/2021 2,301.00p 2,302.00p 2,226.00p 2,238.00p 776813
25/02/2021 2,290.00p 2,326.00p 2,264.00p 2,314.00p 384825
24/02/2021 2,288.00p 2,308.00p 2,274.00p 2,294.00p 396598
23/02/2021 2,298.00p 2,321.74p 2,288.00p 2,304.00p 400996
22/02/2021 2,305.00p 2,305.00p 2,264.00p 2,302.00p 383923
19/02/2021 2,334.00p 2,355.00p 2,312.00p 2,325.00p 357186
18/02/2021 2,343.00p 2,368.00p 2,316.00p 2,333.00p 317438
17/02/2021 2,368.00p 2,368.00p 2,326.00p 2,344.00p 308246
16/02/2021 2,397.00p 2,408.00p 2,362.00p 2,372.00p 302630
15/02/2021 2,330.00p 2,411.00p 2,328.00p 2,402.00p 748529
12/02/2021 2,354.00p 2,411.00p 2,350.00p 2,375.00p 664429
11/02/2021 2,292.00p 2,408.00p 2,283.00p 2,365.00p 976563
10/02/2021 2,295.00p 2,314.00p 2,246.00p 2,260.00p 501780
09/02/2021 2,300.00p 2,301.00p 2,275.00p 2,282.00p 380516
08/02/2021 2,254.00p 2,320.00p 2,254.00p 2,307.00p 637857
05/02/2021 2,203.00p 2,261.00p 2,202.00p 2,261.00p 579630
04/02/2021 2,204.00p 2,231.00p 2,194.00p 2,204.00p 451455
03/02/2021 2,256.00p 2,256.00p 2,195.00p 2,201.00p 473062
02/02/2021 2,203.00p 2,250.00p 2,194.00p 2,237.00p 579579
01/02/2021 2,168.00p 2,199.00p 2,162.00p 2,190.00p 329196
29/01/2021 2,139.00p 2,179.00p 2,125.00p 2,163.00p 460533
28/01/2021 2,143.00p 2,206.00p 2,143.00p 2,195.00p 566710
27/01/2021 2,245.00p 2,253.00p 2,137.00p 2,160.00p 752346
26/01/2021 2,226.00p 2,257.00p 2,220.72p 2,252.00p 321285
25/01/2021 2,280.00p 2,285.00p 2,191.32p 2,233.00p 546685
22/01/2021 2,325.00p 2,325.00p 2,262.29p 2,268.00p 419452
21/01/2021 2,317.00p 2,328.00p 2,288.00p 2,309.00p 406235
20/01/2021 2,311.00p 2,317.00p 2,282.00p 2,297.00p 378774
19/01/2021 2,311.00p 2,335.00p 2,304.00p 2,306.00p 411360
18/01/2021 2,294.00p 2,354.00p 2,294.00p 2,317.00p 366473
15/01/2021 2,287.00p 2,315.00p 2,287.00p 2,305.00p 492699
14/01/2021 2,334.00p 2,355.00p 2,322.00p 2,334.00p 335243
13/01/2021 2,354.00p 2,373.07p 2,309.00p 2,326.00p 382759
12/01/2021 2,368.00p 2,374.00p 2,334.96p 2,344.00p 589168
11/01/2021 2,425.00p 2,432.88p 2,350.00p 2,350.00p 607434
08/01/2021 2,409.00p 2,473.00p 2,394.00p 2,431.00p 980377
07/01/2021 2,420.00p 2,437.00p 2,400.00p 2,400.00p 390193
06/01/2021 2,400.00p 2,464.00p 2,374.00p 2,417.00p 473925
05/01/2021 2,375.00p 2,400.16p 2,347.00p 2,392.00p 409203
04/01/2021 2,391.00p 2,420.00p 2,370.00p 2,383.00p 389223
31/12/2020 2,345.00p 2,384.03p 2,333.00p 2,377.00p 234405
30/12/2020 2,430.00p 2,434.00p 2,389.00p 2,399.00p 398579
29/12/2020 2,287.00p 2,455.00p 2,287.00p 2,435.00p 710435
24/12/2020 2,403.00p 2,410.90p 2,376.00p 2,390.00p 142397
23/12/2020 2,364.00p 2,396.00p 2,354.00p 2,389.00p 396250
22/12/2020 2,338.00p 2,366.00p 2,322.00p 2,366.00p 312257
21/12/2020 2,327.00p 2,349.00p 2,281.00p 2,338.00p 479158
18/12/2020 2,350.00p 2,400.00p 2,322.00p 2,386.00p 1018814
17/12/2020 2,383.00p 2,383.00p 2,334.00p 2,359.00p 483857
16/12/2020 2,359.00p 2,376.00p 2,348.00p 2,366.00p 453046
15/12/2020 2,350.00p 2,359.00p 2,320.00p 2,348.00p 505085
14/12/2020 2,326.00p 2,352.00p 2,270.00p 2,332.00p 420556
11/12/2020 2,290.00p 2,327.00p 2,288.65p 2,302.00p 544594

*Close Price adjusted for both dividends and splits