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
16/05/2019 2,795.00p 2,842.00p 2,786.36p 2,842.00p 511185
15/05/2019 2,749.00p 2,808.00p 2,745.00p 2,795.00p 859412
14/05/2019 2,716.00p 2,745.00p 2,716.00p 2,740.00p 519697
13/05/2019 2,726.00p 2,745.00p 2,709.50p 2,710.00p 569226
10/05/2019 2,742.00p 2,754.00p 2,720.00p 2,732.00p 452035
09/05/2019 2,758.00p 2,766.00p 2,736.00p 2,743.00p 481674
08/05/2019 2,731.00p 2,765.00p 2,725.00p 2,754.00p 518310
07/05/2019 2,740.00p 2,770.00p 2,715.00p 2,732.00p 916774
03/05/2019 2,754.00p 2,766.00p 2,748.00p 2,763.00p 538816
02/05/2019 2,730.00p 2,822.00p 2,724.00p 2,758.00p 939865
01/05/2019 2,741.00p 2,755.00p 2,713.00p 2,724.00p 220757
30/04/2019 2,747.00p 2,758.00p 2,722.58p 2,741.00p 589078
29/04/2019 2,750.00p 2,759.00p 2,719.00p 2,732.00p 622398
26/04/2019 2,753.00p 2,776.00p 2,739.00p 2,756.00p 572889
25/04/2019 2,755.00p 2,780.00p 2,737.00p 2,758.00p 554999
24/04/2019 2,750.00p 2,758.00p 2,728.00p 2,751.00p 485152
23/04/2019 2,705.00p 2,769.00p 2,700.00p 2,745.00p 802464
18/04/2019 2,678.00p 2,705.00p 2,672.00p 2,705.00p 543514
17/04/2019 2,674.00p 2,690.00p 2,664.00p 2,689.00p 485045
16/04/2019 2,665.00p 2,673.00p 2,648.00p 2,664.00p 571636
15/04/2019 2,624.00p 2,658.00p 2,619.00p 2,657.00p 776184
12/04/2019 2,574.00p 2,620.00p 2,573.00p 2,620.00p 889922
11/04/2019 2,581.00p 2,589.00p 2,559.00p 2,564.00p 495301
10/04/2019 2,561.00p 2,576.00p 2,556.00p 2,574.00p 479496
09/04/2019 2,555.00p 2,557.00p 2,534.00p 2,556.00p 1223759
08/04/2019 2,572.00p 2,577.00p 2,541.00p 2,559.00p 560063
05/04/2019 2,555.00p 2,579.00p 2,548.00p 2,578.00p 628146
04/04/2019 2,571.00p 2,583.00p 2,549.00p 2,555.00p 735711
03/04/2019 2,640.00p 2,642.00p 2,570.00p 2,571.00p 1058567
02/04/2019 2,628.00p 2,659.00p 2,617.00p 2,638.00p 843333
01/04/2019 2,621.00p 2,647.00p 2,597.00p 2,606.00p 1121938
29/03/2019 2,625.00p 2,631.00p 2,589.00p 2,615.00p 914740
28/03/2019 2,602.00p 2,650.00p 2,602.00p 2,610.00p 862462
27/03/2019 2,641.00p 2,641.00p 2,596.00p 2,618.00p 738684
26/03/2019 2,600.00p 2,636.00p 2,590.00p 2,631.00p 459793
25/03/2019 2,576.00p 2,609.00p 2,558.00p 2,600.00p 726860
22/03/2019 2,643.00p 2,658.00p 2,572.00p 2,592.00p 807045
21/03/2019 2,589.00p 2,646.00p 2,577.00p 2,646.00p 929589
20/03/2019 2,631.00p 2,653.00p 2,584.00p 2,585.00p 692069
19/03/2019 2,632.00p 2,655.00p 2,626.00p 2,626.00p 476940
18/03/2019 2,611.00p 2,641.00p 2,609.00p 2,639.00p 349362
15/03/2019 2,622.00p 2,631.00p 2,582.00p 2,619.00p 1021774
14/03/2019 2,616.00p 2,631.00p 2,603.00p 2,623.00p 379310
13/03/2019 2,623.00p 2,652.00p 2,611.00p 2,617.00p 608201
12/03/2019 2,621.00p 2,638.00p 2,592.00p 2,623.00p 713971
11/03/2019 2,584.00p 2,622.00p 2,584.00p 2,612.00p 668494
08/03/2019 2,567.00p 2,583.00p 2,547.00p 2,573.00p 500015
07/03/2019 2,570.00p 2,585.00p 2,564.00p 2,579.00p 539543
06/03/2019 2,590.00p 2,597.00p 2,568.00p 2,582.00p 706381
05/03/2019 2,582.00p 2,605.00p 2,581.00p 2,598.00p 521686
04/03/2019 2,585.00p 2,599.00p 2,568.50p 2,589.00p 457381
01/03/2019 2,548.00p 2,584.00p 2,536.00p 2,577.00p 650038
28/02/2019 2,532.00p 2,554.00p 2,515.00p 2,536.00p 1086784
27/02/2019 2,607.00p 2,622.00p 2,542.00p 2,543.00p 1223909
26/02/2019 2,619.00p 2,641.00p 2,614.00p 2,620.00p 941424
25/02/2019 2,640.00p 2,671.00p 2,631.00p 2,641.00p 924118
22/02/2019 2,626.00p 2,662.00p 2,626.00p 2,641.00p 576130
21/02/2019 2,641.00p 2,657.00p 2,630.00p 2,641.00p 737748
20/02/2019 2,621.00p 2,659.00p 2,619.00p 2,651.00p 719306
19/02/2019 2,549.00p 2,664.00p 2,546.00p 2,633.00p 1199957
18/02/2019 2,570.00p 2,583.00p 2,520.00p 2,564.00p 1261774
15/02/2019 2,490.00p 2,576.00p 2,489.00p 2,562.00p 1903316
14/02/2019 2,566.00p 2,604.00p 2,463.00p 2,463.00p 2546867
13/02/2019 2,613.00p 2,694.00p 2,613.00p 2,694.00p 1271373
12/02/2019 2,634.00p 2,662.00p 2,609.00p 2,613.00p 626755
11/02/2019 2,634.00p 2,640.00p 2,607.00p 2,636.00p 709228
08/02/2019 2,649.00p 2,650.00p 2,601.00p 2,620.00p 670890
07/02/2019 2,634.00p 2,661.00p 2,629.00p 2,641.00p 441821
06/02/2019 2,668.00p 2,689.00p 2,646.00p 2,646.00p 584960
05/02/2019 2,633.00p 2,679.33p 2,611.00p 2,674.00p 549473
04/02/2019 2,637.00p 2,656.00p 2,624.00p 2,640.00p 464744
01/02/2019 2,569.00p 2,647.00p 2,569.00p 2,635.00p 663237
31/01/2019 2,531.00p 2,593.00p 2,528.00p 2,558.00p 824182
30/01/2019 2,528.00p 2,555.00p 2,513.00p 2,528.00p 886466
29/01/2019 2,523.00p 2,551.00p 2,459.00p 2,511.00p 1179934
28/01/2019 2,545.00p 2,559.00p 2,506.00p 2,508.00p 1002109
25/01/2019 2,543.00p 2,550.00p 2,489.00p 2,489.00p 643766
24/01/2019 2,542.00p 2,563.00p 2,513.00p 2,534.00p 722208
23/01/2019 2,523.00p 2,564.00p 2,516.00p 2,550.00p 562913
22/01/2019 2,558.00p 2,576.00p 2,531.00p 2,543.00p 407781
21/01/2019 2,538.00p 2,566.00p 2,536.00p 2,556.00p 358291
18/01/2019 2,547.00p 2,555.00p 2,510.00p 2,546.00p 524539
17/01/2019 2,515.00p 2,534.00p 2,504.00p 2,525.00p 495324
16/01/2019 2,548.00p 2,553.00p 2,495.00p 2,524.00p 706462
15/01/2019 2,528.00p 2,543.00p 2,489.00p 2,533.00p 594582
14/01/2019 2,520.00p 2,554.00p 2,504.00p 2,520.00p 578240
11/01/2019 2,485.00p 2,552.00p 2,474.00p 2,509.00p 517451
10/01/2019 2,448.00p 2,480.00p 2,448.00p 2,479.00p 535047
09/01/2019 2,455.00p 2,468.00p 2,444.00p 2,461.00p 646842
08/01/2019 2,440.00p 2,458.00p 2,425.00p 2,440.00p 515608
07/01/2019 2,443.00p 2,472.00p 2,421.00p 2,434.00p 594354
04/01/2019 2,432.00p 2,449.00p 2,420.00p 2,442.00p 813249
03/01/2019 2,460.00p 2,460.00p 2,418.00p 2,426.00p 397000
02/01/2019 2,438.00p 2,469.33p 2,418.00p 2,466.00p 664632
31/12/2018 2,457.00p 2,457.00p 2,429.00p 2,452.00p 165739
28/12/2018 2,400.00p 2,451.00p 2,400.00p 2,446.00p 306880
27/12/2018 2,425.00p 2,442.00p 2,363.00p 2,392.00p 587321
24/12/2018 2,399.00p 2,438.00p 2,398.00p 2,415.00p 112135
21/12/2018 2,394.00p 2,432.00p 2,374.00p 2,425.00p 991747
20/12/2018 2,380.00p 2,444.00p 2,344.00p 2,388.00p 521896
19/12/2018 2,379.00p 2,420.00p 2,379.00p 2,415.00p 507322
18/12/2018 2,419.00p 2,438.00p 2,395.00p 2,400.00p 501749
17/12/2018 2,448.00p 2,480.00p 2,417.00p 2,418.00p 377874
14/12/2018 2,458.00p 2,481.00p 2,435.00p 2,462.00p 537127
13/12/2018 2,447.00p 2,498.00p 2,438.00p 2,473.00p 566511
12/12/2018 2,403.00p 2,463.00p 2,395.00p 2,445.00p 682413
11/12/2018 2,379.00p 2,421.00p 2,378.00p 2,387.00p 809318
10/12/2018 2,362.00p 2,389.00p 2,346.00p 2,380.00p 828021
07/12/2018 2,359.00p 2,399.00p 2,344.00p 2,368.00p 478699
06/12/2018 2,375.00p 2,388.00p 2,324.00p 2,336.00p 922123
05/12/2018 2,400.00p 2,433.00p 2,363.00p 2,395.00p 432663
04/12/2018 2,433.00p 2,487.00p 2,422.00p 2,431.00p 1314101
03/12/2018 2,355.00p 2,440.00p 2,355.00p 2,422.00p 642592
30/11/2018 2,393.00p 2,393.00p 2,304.00p 2,334.00p 929391
29/11/2018 2,413.00p 2,442.00p 2,347.00p 2,380.00p 672362
28/11/2018 2,380.00p 2,412.00p 2,359.00p 2,397.00p 795874
27/11/2018 2,310.00p 2,431.00p 2,268.00p 2,373.00p 1135781
26/11/2018 2,275.00p 2,290.00p 2,255.00p 2,269.00p 626682
23/11/2018 2,266.00p 2,278.00p 2,224.00p 2,246.00p 425269
22/11/2018 2,289.00p 2,301.00p 2,255.00p 2,273.00p 479859
21/11/2018 2,241.00p 2,310.00p 2,226.00p 2,298.00p 592646
20/11/2018 2,277.00p 2,293.00p 2,232.00p 2,244.00p 695784
19/11/2018 2,280.00p 2,343.00p 2,251.00p 2,285.00p 711412
16/11/2018 2,377.00p 2,440.00p 2,287.92p 2,299.00p 1009059
15/11/2018 2,324.00p 2,403.00p 2,323.00p 2,356.00p 871760
14/11/2018 2,331.00p 2,350.00p 2,317.00p 2,319.00p 485870
13/11/2018 2,392.00p 2,405.00p 2,328.00p 2,328.00p 953907
12/11/2018 2,397.00p 2,397.00p 2,364.00p 2,381.00p 447125
09/11/2018 2,383.00p 2,393.00p 2,356.00p 2,372.00p 717646
08/11/2018 2,268.00p 2,392.00p 2,267.00p 2,376.00p 1201709
07/11/2018 2,276.00p 2,307.00p 2,234.00p 2,260.00p 977961
06/11/2018 2,287.00p 2,306.00p 2,271.00p 2,273.00p 580478
05/11/2018 2,359.00p 2,366.00p 2,288.00p 2,288.00p 643217
02/11/2018 2,350.00p 2,376.00p 2,328.00p 2,368.00p 463252
01/11/2018 2,302.00p 2,343.00p 2,301.00p 2,334.00p 638977
31/10/2018 2,326.00p 2,356.00p 2,308.00p 2,310.00p 669259
30/10/2018 2,328.00p 2,354.00p 2,255.00p 2,296.00p 468663
29/10/2018 2,287.00p 2,342.00p 2,287.00p 2,328.00p 566904
26/10/2018 2,303.00p 2,321.00p 2,266.00p 2,287.00p 636389
25/10/2018 2,300.00p 2,351.00p 2,288.00p 2,325.00p 638744
24/10/2018 2,334.00p 2,347.00p 2,309.00p 2,309.00p 475416
23/10/2018 2,345.00p 2,372.00p 2,307.00p 2,321.00p 594666
22/10/2018 2,384.00p 2,416.00p 2,364.00p 2,373.00p 452918
19/10/2018 2,377.00p 2,392.00p 2,360.00p 2,379.00p 464300
18/10/2018 2,376.00p 2,400.00p 2,363.00p 2,381.00p 660524
17/10/2018 2,405.00p 2,405.00p 2,342.00p 2,366.00p 702462
16/10/2018 2,335.00p 2,404.00p 2,325.00p 2,396.00p 740213
15/10/2018 2,324.00p 2,350.00p 2,320.00p 2,338.00p 629194
12/10/2018 2,331.00p 2,353.00p 2,313.00p 2,338.00p 729614
11/10/2018 2,276.00p 2,330.00p 2,234.00p 2,317.00p 1475654
10/10/2018 2,376.00p 2,382.68p 2,294.00p 2,294.00p 632368
09/10/2018 2,370.00p 2,379.00p 2,268.00p 2,376.00p 1251825
08/10/2018 2,435.00p 2,450.00p 2,370.00p 2,379.00p 744518
05/10/2018 2,509.00p 2,509.00p 2,440.00p 2,448.00p 708126
04/10/2018 2,584.00p 2,589.00p 2,490.00p 2,512.00p 690071
03/10/2018 2,600.00p 2,605.00p 2,592.00p 2,601.00p 517966
02/10/2018 2,617.00p 2,620.00p 2,590.00p 2,598.00p 471583
01/10/2018 2,619.00p 2,638.00p 2,608.00p 2,615.00p 539269
28/09/2018 2,600.00p 2,640.00p 2,595.00p 2,613.00p 882149
27/09/2018 2,588.00p 2,610.00p 2,571.00p 2,600.00p 640135
26/09/2018 2,591.00p 2,608.00p 2,584.00p 2,593.00p 526569
25/09/2018 2,561.00p 2,585.00p 2,557.00p 2,585.00p 396547
24/09/2018 2,596.00p 2,596.00p 2,558.00p 2,566.00p 458140
21/09/2018 2,582.00p 2,613.00p 2,568.00p 2,611.00p 987004
20/09/2018 2,521.00p 2,571.00p 2,521.00p 2,566.00p 528679
19/09/2018 2,559.00p 2,574.00p 2,529.00p 2,529.00p 478903
18/09/2018 2,574.00p 2,586.00p 2,562.00p 2,565.00p 422774
17/09/2018 2,578.00p 2,589.00p 2,550.00p 2,567.00p 406480
14/09/2018 2,586.00p 2,617.00p 2,576.00p 2,598.00p 536000
13/09/2018 2,560.00p 2,599.00p 2,548.00p 2,598.00p 855236
12/09/2018 2,555.00p 2,568.00p 2,537.00p 2,566.00p 582479
11/09/2018 2,521.00p 2,558.00p 2,521.00p 2,549.00p 650422
10/09/2018 2,547.00p 2,547.00p 2,519.00p 2,530.00p 416109
07/09/2018 2,536.00p 2,543.00p 2,514.00p 2,537.00p 521164
06/09/2018 2,564.00p 2,573.00p 2,537.00p 2,542.00p 482219
05/09/2018 2,643.00p 2,652.00p 2,557.00p 2,562.00p 800896
04/09/2018 2,657.00p 2,674.00p 2,648.00p 2,659.00p 523869
03/09/2018 2,650.00p 2,669.00p 2,637.00p 2,661.00p 525750
31/08/2018 2,621.00p 2,651.00p 2,621.00p 2,638.00p 840531
30/08/2018 2,645.00p 2,647.00p 2,619.00p 2,632.00p 392490
29/08/2018 2,655.00p 2,666.00p 2,634.00p 2,645.00p 459130
28/08/2018 2,668.00p 2,677.00p 2,643.00p 2,643.00p 465743
24/08/2018 2,652.00p 2,663.00p 2,650.00p 2,658.00p 404800
23/08/2018 2,657.00p 2,681.00p 2,643.00p 2,665.00p 509441
22/08/2018 2,635.00p 2,670.00p 2,632.00p 2,650.00p 668174
21/08/2018 2,628.00p 2,659.00p 2,618.00p 2,644.00p 567150
20/08/2018 2,607.00p 2,647.00p 2,604.00p 2,636.00p 356813
17/08/2018 2,626.00p 2,655.00p 2,601.00p 2,613.00p 433115
16/08/2018 2,612.00p 2,642.00p 2,599.00p 2,631.00p 507065
15/08/2018 2,662.00p 2,662.00p 2,598.00p 2,617.00p 576948
14/08/2018 2,661.00p 2,703.00p 2,644.00p 2,644.00p 1018200
13/08/2018 2,633.00p 2,652.00p 2,588.00p 2,652.00p 793505
10/08/2018 2,757.00p 2,760.00p 2,641.82p 2,644.00p 781654
09/08/2018 2,700.00p 2,778.00p 2,680.00p 2,758.00p 842377
08/08/2018 2,745.00p 2,776.00p 2,735.00p 2,750.00p 616070
07/08/2018 2,760.00p 2,773.00p 2,744.00p 2,748.00p 499521
06/08/2018 2,746.00p 2,765.00p 2,733.00p 2,754.00p 536602
03/08/2018 2,754.00p 2,758.00p 2,729.00p 2,739.00p 462386
02/08/2018 2,710.00p 2,755.00p 2,709.00p 2,740.00p 683472
01/08/2018 2,737.00p 2,761.00p 2,709.00p 2,727.00p 616742

*Close Price adjusted for both dividends and splits