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
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
20/08/2020 2,070.00p 2,092.00p 2,048.00p 2,056.00p 325463
19/08/2020 2,106.00p 2,127.40p 2,094.00p 2,099.00p 406738
18/08/2020 2,118.00p 2,145.59p 2,106.00p 2,106.00p 405399
14/08/2020 2,140.00p 2,140.00p 2,069.00p 2,109.00p 350936
13/08/2020 2,154.00p 2,161.40p 2,123.00p 2,140.00p 397776
12/08/2020 2,156.00p 2,165.00p 2,110.00p 2,146.00p 455036
11/08/2020 2,105.00p 2,179.00p 2,102.00p 2,152.00p 628649
10/08/2020 2,117.00p 2,128.60p 2,074.00p 2,090.00p 600687
07/08/2020 2,162.00p 2,177.00p 2,097.60p 2,119.00p 532603
06/08/2020 2,198.00p 2,224.00p 2,133.00p 2,172.00p 759777
05/08/2020 2,112.00p 2,198.00p 2,090.43p 2,198.00p 1131335
04/08/2020 2,016.00p 2,052.64p 1,990.00p 2,033.00p 589852
03/08/2020 2,020.00p 2,022.00p 1,975.14p 2,022.00p 1216175
31/07/2020 2,027.00p 2,063.00p 2,002.00p 2,003.00p 558791
30/07/2020 2,071.00p 2,076.00p 2,005.36p 2,023.00p 623080
29/07/2020 2,063.00p 2,071.00p 2,036.00p 2,063.00p 292253
28/07/2020 2,064.00p 2,069.00p 2,031.00p 2,058.00p 367454
27/07/2020 2,059.00p 2,065.00p 2,028.00p 2,035.00p 443732
24/07/2020 2,050.00p 2,059.00p 2,022.00p 2,059.00p 292885
23/07/2020 2,076.00p 2,118.00p 2,047.00p 2,053.00p 509467
22/07/2020 2,050.00p 2,085.00p 2,044.00p 2,055.00p 506336
21/07/2020 2,079.00p 2,099.00p 2,055.00p 2,085.00p 692728
20/07/2020 2,063.00p 2,090.00p 2,027.00p 2,063.00p 640249
17/07/2020 2,087.00p 2,132.00p 2,075.00p 2,092.00p 418111
16/07/2020 2,079.00p 2,105.00p 2,059.00p 2,104.00p 658028
15/07/2020 2,051.00p 2,131.00p 2,047.00p 2,117.00p 604635
14/07/2020 2,067.00p 2,067.00p 2,008.00p 2,037.00p 427564
13/07/2020 2,057.00p 2,086.00p 2,045.00p 2,072.00p 404802
10/07/2020 1,989.50p 2,051.00p 1,989.50p 2,031.00p 466415
09/07/2020 2,059.00p 2,071.00p 2,005.64p 2,009.00p 433830
08/07/2020 1,989.50p 2,084.00p 1,976.00p 2,039.00p 879596
07/07/2020 1,970.00p 2,015.00p 1,942.50p 2,006.00p 704485
06/07/2020 2,009.00p 2,022.00p 1,949.00p 1,973.00p 868638
03/07/2020 2,011.00p 2,020.00p 1,961.00p 1,972.50p 304917
02/07/2020 1,974.50p 2,007.00p 1,972.00p 1,983.50p 595905
01/07/2020 2,030.00p 2,056.70p 1,972.50p 2,023.00p 616195
30/06/2020 2,052.00p 2,080.89p 2,006.00p 2,028.00p 638902
29/06/2020 1,954.50p 2,071.00p 1,894.50p 2,049.00p 930107
26/06/2020 2,043.00p 2,100.63p 2,038.52p 2,057.00p 846394
25/06/2020 2,070.00p 2,085.60p 2,000.00p 2,032.00p 711575
24/06/2020 2,117.00p 2,133.00p 2,072.00p 2,072.00p 670117
23/06/2020 2,085.00p 2,147.00p 2,085.00p 2,136.00p 615649
22/06/2020 2,094.00p 2,112.00p 2,062.00p 2,076.00p 561673
19/06/2020 2,112.00p 2,151.00p 2,103.00p 2,103.00p 1151622
18/06/2020 2,076.00p 2,131.00p 2,074.00p 2,103.00p 442432
17/06/2020 2,092.00p 2,144.43p 2,092.00p 2,117.00p 598247
16/06/2020 2,104.00p 2,177.00p 2,076.00p 2,124.00p 914814
15/06/2020 2,013.00p 2,066.00p 1,982.00p 2,052.00p 550743
12/06/2020 2,009.00p 2,075.00p 1,964.50p 2,056.00p 552102
11/06/2020 2,087.00p 2,099.00p 2,017.00p 2,017.00p 612432
10/06/2020 2,146.00p 2,194.62p 2,104.55p 2,120.00p 713990
09/06/2020 2,182.00p 2,223.00p 2,126.00p 2,135.00p 766594
08/06/2020 2,176.00p 2,245.00p 2,160.00p 2,200.00p 945678
05/06/2020 2,127.00p 2,182.00p 2,108.00p 2,164.00p 611050
04/06/2020 2,139.00p 2,153.00p 2,085.00p 2,105.00p 550462
03/06/2020 2,099.00p 2,166.00p 2,085.00p 2,143.00p 804674
02/06/2020 2,081.00p 2,139.00p 2,071.00p 2,077.00p 977978
01/06/2020 2,022.00p 2,100.00p 2,012.00p 2,064.00p 684834
29/05/2020 2,066.00p 2,093.00p 2,036.00p 2,038.00p 1957961
28/05/2020 2,029.00p 2,109.50p 2,017.00p 2,080.00p 1733877
27/05/2020 1,922.00p 2,022.00p 1,907.50p 2,022.00p 1387424
26/05/2020 1,925.50p 1,950.00p 1,906.50p 1,913.00p 975304
25/05/2020 1,842.00p 1,887.20p 1,818.50p 1,874.00p 465893
22/05/2020 1,842.00p 1,887.20p 1,818.50p 1,874.00p 465893
21/05/2020 1,845.50p 1,893.00p 1,825.50p 1,857.00p 611414
20/05/2020 1,861.00p 1,880.00p 1,811.00p 1,861.00p 1518257
19/05/2020 1,915.50p 1,919.00p 1,825.00p 1,861.00p 922141
18/05/2020 1,847.50p 1,892.00p 1,825.50p 1,886.00p 852303
15/05/2020 1,808.50p 1,832.50p 1,775.50p 1,813.00p 713182
14/05/2020 1,801.00p 1,822.50p 1,747.50p 1,786.00p 843316
13/05/2020 1,841.00p 1,857.50p 1,816.00p 1,824.50p 770516
12/05/2020 1,840.50p 1,878.50p 1,827.00p 1,865.50p 1087987
11/05/2020 1,939.50p 1,939.50p 1,840.50p 1,849.00p 1228864
08/05/2020 1,918.50p 1,952.00p 1,858.00p 1,896.50p 1007710
07/05/2020 1,918.50p 1,952.00p 1,858.00p 1,896.50p 1007710
06/05/2020 1,940.00p 1,962.57p 1,913.50p 1,928.00p 705902
05/05/2020 1,970.00p 1,981.50p 1,932.50p 1,935.50p 507067
04/05/2020 1,998.00p 1,998.00p 1,936.00p 1,952.00p 656560
01/05/2020 2,000.00p 2,033.40p 1,976.00p 1,992.00p 293859
30/04/2020 2,131.00p 2,134.00p 2,011.00p 2,015.00p 1000718
29/04/2020 2,063.00p 2,113.00p 2,032.00p 2,099.00p 1638785
28/04/2020 1,995.50p 2,109.00p 1,987.00p 2,055.00p 978022
27/04/2020 2,013.00p 2,022.00p 1,985.50p 2,018.00p 526117
24/04/2020 1,932.50p 1,975.00p 1,903.50p 1,975.00p 573073
23/04/2020 1,939.50p 1,975.00p 1,919.00p 1,946.50p 593893
22/04/2020 1,872.50p 1,947.00p 1,859.00p 1,928.00p 519616
21/04/2020 1,945.00p 1,976.88p 1,863.50p 1,863.50p 780843
20/04/2020 2,009.00p 2,022.00p 1,955.50p 1,955.50p 753927
17/04/2020 1,975.00p 2,058.00p 1,953.00p 2,005.00p 756020
16/04/2020 1,902.00p 1,957.91p 1,900.00p 1,928.00p 789894
15/04/2020 2,001.00p 2,016.00p 1,872.50p 1,900.50p 866668
14/04/2020 2,036.00p 2,036.00p 1,975.00p 1,990.50p 862202
09/04/2020 1,931.50p 2,029.00p 1,903.00p 2,029.00p 1132182
08/04/2020 1,925.00p 1,965.32p 1,867.50p 1,911.50p 1000389
07/04/2020 1,883.00p 1,987.50p 1,864.50p 1,951.50p 1558026
06/04/2020 1,696.00p 1,852.00p 1,695.00p 1,836.00p 1290760
03/04/2020 1,707.50p 1,824.50p 1,666.50p 1,666.50p 1099779
02/04/2020 1,689.00p 1,725.63p 1,651.00p 1,672.00p 831647
01/04/2020 1,697.00p 1,742.50p 1,667.50p 1,687.00p 957021
31/03/2020 1,650.00p 1,739.00p 1,633.00p 1,737.00p 1449066
30/03/2020 1,616.00p 1,656.69p 1,477.50p 1,646.00p 1434606
27/03/2020 1,711.00p 1,738.50p 1,594.00p 1,628.00p 2177227
26/03/2020 1,750.00p 1,812.00p 1,707.50p 1,747.00p 991393
25/03/2020 1,808.50p 1,935.00p 1,717.50p 1,746.50p 1303905
24/03/2020 1,685.00p 1,800.00p 1,651.00p 1,800.00p 1026326
23/03/2020 1,634.00p 1,704.00p 1,583.50p 1,628.00p 1227106
20/03/2020 1,677.50p 1,769.00p 1,622.50p 1,692.50p 1677646
19/03/2020 1,548.50p 1,650.00p 1,502.00p 1,595.50p 1928092
18/03/2020 1,475.00p 1,596.00p 1,393.10p 1,537.50p 1462003
17/03/2020 1,635.00p 1,656.00p 1,399.35p 1,494.00p 1923452
16/03/2020 1,749.50p 1,768.00p 1,511.00p 1,574.00p 1852072
13/03/2020 1,818.50p 1,933.00p 1,743.00p 1,851.50p 1501352
12/03/2020 1,885.00p 1,901.73p 1,699.50p 1,716.00p 1425182
11/03/2020 2,205.00p 2,220.00p 1,964.00p 1,981.50p 2225460
10/03/2020 2,239.00p 2,267.00p 2,160.00p 2,163.00p 1207486
09/03/2020 2,322.00p 2,356.00p 2,227.00p 2,227.00p 1442373
06/03/2020 2,512.00p 2,538.00p 2,452.00p 2,472.00p 595729
05/03/2020 2,606.00p 2,619.00p 2,515.00p 2,555.00p 701957
04/03/2020 2,588.00p 2,607.00p 2,574.00p 2,604.00p 744622
03/03/2020 2,537.00p 2,611.00p 2,531.00p 2,582.00p 946230
02/03/2020 2,532.00p 2,556.00p 2,456.02p 2,515.00p 1061551

*Close Price adjusted for both dividends and splits