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
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
10/12/2020 2,298.00p 2,349.00p 2,290.00p 2,328.00p 468378
09/12/2020 2,285.00p 2,310.00p 2,274.00p 2,284.00p 365598
08/12/2020 2,310.00p 2,325.48p 2,272.00p 2,282.00p 505278
07/12/2020 2,298.00p 2,336.00p 2,280.00p 2,325.00p 481331
04/12/2020 2,301.00p 2,330.50p 2,291.00p 2,300.00p 534532
03/12/2020 2,223.00p 2,295.00p 2,216.93p 2,289.00p 640424
02/12/2020 2,189.00p 2,248.00p 2,180.00p 2,234.00p 559110
01/12/2020 2,156.00p 2,193.00p 2,135.00p 2,184.00p 506793
30/11/2020 2,175.00p 2,193.00p 2,152.00p 2,162.00p 1019474
27/11/2020 2,193.00p 2,199.00p 2,145.00p 2,183.00p 722800
26/11/2020 2,186.00p 2,200.00p 2,162.00p 2,183.00p 417986
25/11/2020 2,223.00p 2,240.00p 2,177.00p 2,186.00p 599391
24/11/2020 2,238.00p 2,249.00p 2,206.00p 2,224.00p 456563
23/11/2020 2,241.00p 2,260.00p 2,192.00p 2,221.00p 589542
20/11/2020 2,236.00p 2,262.00p 2,224.00p 2,237.00p 420018
19/11/2020 2,235.00p 2,249.00p 2,222.00p 2,227.00p 476294
18/11/2020 2,245.00p 2,290.00p 2,219.00p 2,275.00p 664236
17/11/2020 2,243.00p 2,294.00p 2,216.00p 2,275.00p 704385
16/11/2020 2,226.00p 2,323.00p 2,213.00p 2,270.00p 837507
13/11/2020 2,208.00p 2,218.00p 2,183.00p 2,206.00p 619819
12/11/2020 2,189.00p 2,254.00p 2,172.00p 2,215.00p 1508450
10/11/2020 2,085.00p 2,154.00p 2,085.00p 2,137.00p 1429273
09/11/2020 1,834.00p 2,173.00p 1,834.00p 2,079.00p 1567533
06/11/2020 1,808.00p 1,844.00p 1,790.00p 1,818.00p 371375
05/11/2020 1,831.00p 1,847.00p 1,820.80p 1,823.50p 385152
04/11/2020 1,761.00p 1,837.00p 1,747.00p 1,837.00p 552504
03/11/2020 1,777.50p 1,788.80p 1,766.13p 1,769.00p 595596
02/11/2020 1,754.50p 1,775.50p 1,711.60p 1,762.50p 445755
30/10/2020 1,769.00p 1,772.50p 1,739.50p 1,755.00p 493943
29/10/2020 1,803.50p 1,816.56p 1,761.30p 1,769.00p 708717
28/10/2020 1,866.00p 1,886.50p 1,789.50p 1,812.50p 770702
27/10/2020 1,959.50p 1,959.50p 1,883.50p 1,889.50p 768651
26/10/2020 1,967.50p 2,001.40p 1,947.50p 1,956.50p 870335
23/10/2020 1,940.00p 1,981.50p 1,940.00p 1,974.00p 456800
22/10/2020 1,901.00p 1,955.00p 1,898.00p 1,946.50p 486939
21/10/2020 1,975.00p 1,975.00p 1,917.50p 1,918.00p 576779
20/10/2020 1,918.00p 1,975.00p 1,917.50p 1,969.50p 572354
19/10/2020 1,935.50p 1,965.00p 1,917.70p 1,925.00p 312741
16/10/2020 1,917.50p 1,946.50p 1,910.50p 1,931.00p 499161
15/10/2020 1,938.00p 1,938.00p 1,879.13p 1,907.00p 677097
14/10/2020 1,949.00p 1,954.50p 1,913.00p 1,940.00p 540587
13/10/2020 1,948.50p 1,957.00p 1,924.50p 1,937.00p 476567
12/10/2020 1,946.00p 1,971.50p 1,939.00p 1,955.50p 444256
09/10/2020 1,952.00p 1,970.20p 1,950.50p 1,951.00p 317141
08/10/2020 1,961.00p 1,984.60p 1,952.50p 1,956.50p 343780
07/10/2020 1,962.50p 2,006.00p 1,959.00p 1,961.00p 578125
06/10/2020 1,976.50p 1,979.60p 1,932.50p 1,963.00p 446661
05/10/2020 1,958.00p 1,988.00p 1,957.50p 1,969.00p 417909
02/10/2020 1,970.00p 1,970.00p 1,932.50p 1,952.00p 382448
01/10/2020 1,947.50p 1,996.00p 1,945.00p 1,966.50p 720094
30/09/2020 1,921.00p 1,938.00p 1,900.50p 1,912.00p 600429
29/09/2020 1,952.00p 1,961.50p 1,916.50p 1,916.50p 586326
28/09/2020 1,950.50p 1,967.00p 1,942.00p 1,963.00p 558397
25/09/2020 1,939.50p 1,943.00p 1,910.00p 1,927.00p 518940
24/09/2020 1,940.00p 1,962.00p 1,918.50p 1,933.00p 510868
23/09/2020 1,970.50p 2,007.00p 1,955.50p 1,955.50p 577551
22/09/2020 1,935.50p 1,953.55p 1,902.30p 1,937.50p 425497
21/09/2020 2,006.00p 2,006.00p 1,916.50p 1,918.50p 767757
18/09/2020 2,062.00p 2,062.00p 2,010.00p 2,010.00p 904271
17/09/2020 2,058.00p 2,093.00p 2,055.00p 2,065.00p 477477
16/09/2020 2,077.00p 2,085.00p 2,058.00p 2,085.00p 617712
15/09/2020 2,086.00p 2,087.00p 2,058.00p 2,081.00p 425453
14/09/2020 2,063.00p 2,095.00p 2,063.00p 2,082.00p 545988
11/09/2020 2,082.00p 2,087.00p 2,057.00p 2,073.00p 491455
10/09/2020 2,063.00p 2,091.00p 2,053.00p 2,078.00p 379484
09/09/2020 2,067.00p 2,083.00p 2,041.00p 2,073.00p 416480
08/09/2020 2,074.00p 2,074.00p 2,030.00p 2,050.00p 516108
07/09/2020 1,992.00p 2,073.00p 1,990.00p 2,052.00p 297000
04/09/2020 2,012.00p 2,051.00p 1,999.50p 2,013.00p 510649
03/09/2020 2,025.00p 2,073.00p 2,025.00p 2,028.00p 681461
02/09/2020 1,988.50p 2,033.00p 1,976.50p 2,019.00p 713755
01/09/2020 1,989.00p 1,994.50p 1,955.00p 1,968.50p 683071
28/08/2020 2,022.00p 2,045.00p 1,991.00p 1,994.00p 527614
27/08/2020 2,002.00p 2,027.00p 1,994.50p 2,009.00p 460386
26/08/2020 1,996.00p 2,026.20p 1,963.00p 1,993.00p 658694
25/08/2020 2,037.00p 2,061.00p 1,979.00p 1,997.50p 757626
24/08/2020 2,029.00p 2,049.00p 2,007.00p 2,032.00p 762848
21/08/2020 2,069.00p 2,082.00p 2,014.00p 2,018.00p 445708

*Close Price adjusted for both dividends and splits