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
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
28/02/2020 2,531.00p 2,606.00p 2,451.00p 2,474.00p 2001244
27/02/2020 2,640.00p 2,666.00p 2,599.00p 2,606.00p 903265
26/02/2020 2,645.00p 2,662.00p 2,578.00p 2,657.00p 814749
25/02/2020 2,735.00p 2,768.00p 2,645.00p 2,646.00p 1368373
24/02/2020 2,759.00p 2,760.00p 2,691.00p 2,729.00p 2000574
21/02/2020 2,799.00p 2,811.00p 2,777.00p 2,798.00p 500797
20/02/2020 2,839.00p 2,868.00p 2,798.78p 2,806.00p 745572
19/02/2020 2,839.00p 2,874.00p 2,831.00p 2,861.00p 386348
18/02/2020 2,823.00p 2,860.00p 2,820.00p 2,834.00p 485928
17/02/2020 2,828.00p 2,864.00p 2,827.00p 2,852.00p 501160
14/02/2020 2,897.00p 2,897.00p 2,840.00p 2,840.00p 616324
13/02/2020 2,826.00p 2,933.00p 2,777.00p 2,883.00p 1079319
12/02/2020 2,805.00p 2,839.00p 2,772.00p 2,783.00p 754090
11/02/2020 2,787.00p 2,818.00p 2,776.00p 2,795.00p 677549
10/02/2020 2,800.00p 2,811.59p 2,782.00p 2,782.00p 614783
07/02/2020 2,831.00p 2,855.00p 2,801.00p 2,810.00p 522684
06/02/2020 2,848.00p 2,862.00p 2,840.00p 2,842.00p 344166
05/02/2020 2,821.00p 2,853.00p 2,813.00p 2,842.00p 438394
04/02/2020 2,806.00p 2,848.00p 2,806.00p 2,823.00p 465080
03/02/2020 2,773.00p 2,811.00p 2,772.73p 2,804.00p 401402
31/01/2020 2,800.00p 2,807.39p 2,780.00p 2,786.00p 567858
30/01/2020 2,784.00p 2,809.00p 2,778.00p 2,800.00p 484752
29/01/2020 2,800.00p 2,804.00p 2,780.00p 2,791.00p 389316
28/01/2020 2,773.00p 2,800.24p 2,773.00p 2,795.00p 341968
27/01/2020 2,770.00p 2,782.00p 2,762.72p 2,772.00p 371495
24/01/2020 2,783.00p 2,800.00p 2,759.00p 2,788.00p 462767
23/01/2020 2,761.00p 2,763.00p 2,746.00p 2,756.00p 420095
22/01/2020 2,786.00p 2,790.00p 2,748.50p 2,752.00p 404282
21/01/2020 2,762.00p 2,782.00p 2,750.00p 2,779.00p 286427
20/01/2020 2,752.00p 2,799.00p 2,752.00p 2,779.00p 273215
17/01/2020 2,767.00p 2,780.25p 2,754.50p 2,766.00p 617153
16/01/2020 2,760.00p 2,786.28p 2,737.00p 2,770.00p 554973
15/01/2020 2,677.00p 2,780.08p 2,677.00p 2,748.00p 1003631
14/01/2020 2,680.00p 2,725.00p 2,649.00p 2,711.00p 647493
13/01/2020 2,673.00p 2,687.00p 2,640.00p 2,680.00p 682194
10/01/2020 2,636.00p 2,685.00p 2,633.00p 2,661.00p 715185
09/01/2020 2,625.00p 2,661.00p 2,624.00p 2,627.00p 510954
08/01/2020 2,607.00p 2,626.00p 2,595.00p 2,618.00p 440147
07/01/2020 2,628.00p 2,639.00p 2,613.00p 2,620.00p 527890
06/01/2020 2,590.00p 2,632.00p 2,577.00p 2,628.00p 538804
03/01/2020 2,592.00p 2,613.00p 2,580.00p 2,605.00p 449473
02/01/2020 2,579.00p 2,598.00p 2,567.00p 2,592.00p 406499
31/12/2019 2,577.00p 2,577.00p 2,551.00p 2,565.00p 136682
30/12/2019 2,614.00p 2,615.00p 2,575.00p 2,589.00p 220020
27/12/2019 2,596.00p 2,613.00p 2,558.00p 2,603.00p 263843
24/12/2019 2,597.00p 2,600.00p 2,577.00p 2,577.00p 53307
23/12/2019 2,537.00p 2,592.00p 2,528.00p 2,589.00p 299215
20/12/2019 2,556.00p 2,564.00p 2,514.00p 2,528.00p 952652
19/12/2019 2,583.00p 2,583.00p 2,533.00p 2,539.00p 795464
18/12/2019 2,530.00p 2,584.00p 2,528.00p 2,565.00p 650605
17/12/2019 2,489.00p 2,529.00p 2,483.00p 2,529.00p 719204
16/12/2019 2,491.00p 2,524.00p 2,471.00p 2,498.00p 517140
13/12/2019 2,451.00p 2,503.00p 2,414.00p 2,478.00p 759825
12/12/2019 2,505.00p 2,516.00p 2,467.00p 2,467.00p 698221
11/12/2019 2,460.00p 2,502.00p 2,460.00p 2,501.00p 648065
10/12/2019 2,508.00p 2,509.00p 2,457.00p 2,473.00p 541434
09/12/2019 2,518.00p 2,518.00p 2,487.00p 2,511.00p 384559
06/12/2019 2,488.00p 2,516.00p 2,479.00p 2,512.00p 500099
05/12/2019 2,493.00p 2,507.43p 2,482.00p 2,493.00p 551764
04/12/2019 2,511.00p 2,530.00p 2,476.00p 2,500.00p 2165971
03/12/2019 2,530.00p 2,558.00p 2,498.00p 2,524.00p 622946
02/12/2019 2,580.00p 2,592.00p 2,529.00p 2,531.00p 526900
29/11/2019 2,560.00p 2,592.00p 2,560.00p 2,579.00p 361467
28/11/2019 2,597.00p 2,617.00p 2,577.00p 2,580.00p 453378
27/11/2019 2,585.00p 2,622.00p 2,585.00p 2,620.00p 946837
26/11/2019 2,548.00p 2,578.00p 2,532.00p 2,578.00p 1594284
25/11/2019 2,486.00p 2,548.00p 2,468.00p 2,538.00p 772744
22/11/2019 2,435.00p 2,506.35p 2,430.00p 2,485.00p 855647
21/11/2019 2,392.00p 2,431.00p 2,370.00p 2,426.00p 556427
20/11/2019 2,421.00p 2,437.00p 2,382.00p 2,401.00p 731514
19/11/2019 2,445.00p 2,476.00p 2,418.00p 2,428.00p 769512
18/11/2019 2,488.00p 2,493.58p 2,444.00p 2,454.00p 735037
15/11/2019 2,578.00p 2,580.82p 2,462.00p 2,476.00p 859895
14/11/2019 2,519.00p 2,620.84p 2,481.00p 2,556.00p 1713814
13/11/2019 2,350.00p 2,569.00p 2,350.00p 2,503.00p 1853787
12/11/2019 2,359.00p 2,372.00p 2,339.00p 2,359.00p 385563
11/11/2019 2,372.00p 2,381.28p 2,331.00p 2,357.00p 397194
08/11/2019 2,355.00p 2,384.59p 2,352.00p 2,366.00p 621109
07/11/2019 2,359.00p 2,386.00p 2,352.00p 2,367.00p 717470

*Close Price adjusted for both dividends and splits