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
31/07/2018 2,719.00p 2,735.00p 2,704.00p 2,734.00p 638718
30/07/2018 2,710.00p 2,725.00p 2,697.00p 2,710.00p 521648
27/07/2018 2,721.00p 2,728.00p 2,709.00p 2,717.00p 533300
26/07/2018 2,720.00p 2,739.00p 2,710.00p 2,718.00p 510001
25/07/2018 2,728.00p 2,759.00p 2,716.00p 2,725.00p 793275
24/07/2018 2,774.00p 2,776.90p 2,727.00p 2,727.00p 778677
23/07/2018 2,773.00p 2,784.00p 2,759.00p 2,759.00p 356752
20/07/2018 2,750.00p 2,817.00p 2,746.00p 2,790.00p 811145
19/07/2018 2,745.00p 2,801.00p 2,735.00p 2,801.00p 837180
18/07/2018 2,779.00p 2,798.00p 2,750.00p 2,750.00p 592520
17/07/2018 2,730.00p 2,791.00p 2,725.00p 2,773.00p 553458
16/07/2018 2,749.00p 2,760.00p 2,714.00p 2,736.00p 509805
13/07/2018 2,745.00p 2,777.00p 2,734.00p 2,748.00p 774871
12/07/2018 2,688.00p 2,743.00p 2,687.00p 2,739.00p 734629
11/07/2018 2,684.00p 2,715.00p 2,669.00p 2,687.00p 728220
10/07/2018 2,599.00p 2,694.00p 2,591.00p 2,678.00p 904192
09/07/2018 2,566.00p 2,605.00p 2,559.00p 2,603.00p 498994
06/07/2018 2,547.00p 2,574.00p 2,538.00p 2,567.00p 498798
05/07/2018 2,512.00p 2,540.00p 2,506.00p 2,536.00p 462921
04/07/2018 2,503.00p 2,516.00p 2,496.00p 2,500.00p 312023
03/07/2018 2,529.00p 2,555.00p 2,513.00p 2,517.00p 513706
02/07/2018 2,514.00p 2,542.00p 2,508.00p 2,520.00p 1070391
29/06/2018 2,500.00p 2,550.00p 2,498.00p 2,531.00p 757247
28/06/2018 2,480.00p 2,506.00p 2,476.00p 2,487.00p 593760
27/06/2018 2,520.00p 2,544.00p 2,508.00p 2,535.00p 559193
26/06/2018 2,502.00p 2,542.00p 2,480.00p 2,526.00p 1322490
25/06/2018 2,518.00p 2,532.00p 2,500.00p 2,500.00p 617086
22/06/2018 2,541.00p 2,561.00p 2,518.00p 2,535.00p 1243976
21/06/2018 2,598.00p 2,606.00p 2,553.00p 2,555.00p 605446
20/06/2018 2,619.00p 2,627.00p 2,581.00p 2,584.00p 745436
19/06/2018 2,612.00p 2,630.00p 2,595.00p 2,602.00p 615092
18/06/2018 2,654.00p 2,654.00p 2,608.00p 2,624.00p 422264
15/06/2018 2,623.00p 2,685.00p 2,623.00p 2,653.00p 1306923
14/06/2018 2,584.00p 2,643.00p 2,559.00p 2,630.00p 898598
13/06/2018 2,588.00p 2,626.00p 2,587.00p 2,604.00p 554735
12/06/2018 2,589.00p 2,631.00p 2,586.00p 2,590.00p 696099
11/06/2018 2,609.00p 2,622.00p 2,588.00p 2,588.00p 605239
08/06/2018 2,593.00p 2,610.00p 2,572.00p 2,600.00p 567549
07/06/2018 2,633.00p 2,645.00p 2,595.00p 2,599.00p 487028
06/06/2018 2,606.00p 2,615.00p 2,579.00p 2,601.00p 405679
05/06/2018 2,590.00p 2,632.00p 2,590.00p 2,615.00p 1684954
04/06/2018 2,556.00p 2,610.00p 2,556.00p 2,603.00p 494921
01/06/2018 2,571.00p 2,593.00p 2,548.00p 2,557.00p 530646
31/05/2018 2,607.00p 2,634.00p 2,570.00p 2,570.00p 2618790
30/05/2018 2,624.00p 2,638.00p 2,601.00p 2,607.00p 788437
29/05/2018 2,645.00p 2,657.00p 2,618.00p 2,618.00p 665535
25/05/2018 2,646.00p 2,677.00p 2,641.00p 2,673.00p 542251
24/05/2018 2,609.00p 2,638.00p 2,606.00p 2,632.00p 605022
23/05/2018 2,628.00p 2,640.00p 2,597.00p 2,609.00p 721433
22/05/2018 2,644.00p 2,655.00p 2,615.00p 2,627.00p 685081
21/05/2018 2,610.00p 2,646.00p 2,595.00p 2,620.00p 606530
18/05/2018 2,579.00p 2,597.00p 2,574.00p 2,584.00p 549538
17/05/2018 2,586.00p 2,594.00p 2,568.00p 2,574.00p 697291
16/05/2018 2,600.00p 2,607.00p 2,578.00p 2,598.00p 1035248
15/05/2018 2,593.00p 2,655.00p 2,583.00p 2,599.00p 1422561
14/05/2018 2,503.00p 2,580.00p 2,499.00p 2,571.00p 756959
11/05/2018 2,545.00p 2,545.00p 2,512.00p 2,520.00p 609685
10/05/2018 2,477.00p 2,566.00p 2,477.00p 2,540.00p 688007
09/05/2018 2,472.00p 2,490.00p 2,438.00p 2,466.00p 722462
08/05/2018 2,453.00p 2,483.00p 2,453.00p 2,468.00p 648362
04/05/2018 2,467.00p 2,498.00p 2,438.00p 2,450.00p 521066
03/05/2018 2,443.00p 2,461.00p 2,425.00p 2,450.00p 479578
02/05/2018 2,470.00p 2,489.00p 2,447.00p 2,453.00p 571175
01/05/2018 2,453.00p 2,503.34p 2,448.00p 2,475.00p 347887
30/04/2018 2,486.00p 2,500.00p 2,444.00p 2,444.00p 660407
27/04/2018 2,458.00p 2,485.00p 2,447.00p 2,479.00p 530018
26/04/2018 2,448.00p 2,465.00p 2,439.00p 2,458.00p 437664
25/04/2018 2,465.00p 2,467.00p 2,432.00p 2,442.00p 506288
24/04/2018 2,500.00p 2,512.00p 2,470.00p 2,472.00p 477831
23/04/2018 2,485.00p 2,494.00p 2,466.00p 2,487.00p 491214
20/04/2018 2,504.00p 2,511.00p 2,487.00p 2,496.00p 375771
19/04/2018 2,509.00p 2,509.00p 2,478.00p 2,502.00p 579206
18/04/2018 2,521.00p 2,521.00p 2,452.00p 2,506.00p 980022
17/04/2018 2,482.00p 2,517.00p 2,461.00p 2,515.00p 1034304
16/04/2018 2,500.00p 2,503.00p 2,467.00p 2,468.00p 651790
13/04/2018 2,502.00p 2,511.00p 2,479.00p 2,493.00p 554393
12/04/2018 2,512.00p 2,527.00p 2,499.00p 2,501.00p 693065
11/04/2018 2,607.00p 2,619.00p 2,510.00p 2,510.00p 1317460
10/04/2018 2,704.00p 2,707.00p 2,621.00p 2,626.00p 1338644
09/04/2018 2,695.00p 2,709.00p 2,666.00p 2,700.00p 1138389
06/04/2018 2,648.00p 2,711.00p 2,644.00p 2,707.00p 733675
05/04/2018 2,663.00p 2,666.00p 2,624.00p 2,662.00p 774873
04/04/2018 2,645.00p 2,666.00p 2,626.00p 2,627.00p 1003532
03/04/2018 2,610.00p 2,654.00p 2,599.00p 2,650.00p 1066395
29/03/2018 2,608.00p 2,657.00p 2,595.00p 2,634.00p 1397289
28/03/2018 2,512.00p 2,597.00p 2,508.00p 2,583.00p 1164757
27/03/2018 2,534.00p 2,543.00p 2,510.00p 2,533.00p 995026
26/03/2018 2,499.00p 2,520.00p 2,468.00p 2,498.00p 655665
23/03/2018 2,504.00p 2,527.00p 2,473.00p 2,485.00p 964945
22/03/2018 2,438.00p 2,532.00p 2,429.00p 2,529.00p 1126361
21/03/2018 2,475.00p 2,479.00p 2,431.00p 2,449.00p 966712
20/03/2018 2,497.00p 2,499.00p 2,465.00p 2,470.00p 746968
19/03/2018 2,532.00p 2,532.00p 2,487.00p 2,491.00p 608181
16/03/2018 2,541.00p 2,563.00p 2,531.00p 2,531.00p 992947
15/03/2018 2,528.00p 2,556.00p 2,511.00p 2,548.00p 636297
14/03/2018 2,506.00p 2,536.00p 2,497.00p 2,528.00p 684634
13/03/2018 2,542.00p 2,548.00p 2,509.00p 2,520.00p 767381
12/03/2018 2,535.00p 2,547.00p 2,517.00p 2,543.00p 556040
09/03/2018 2,507.00p 2,522.00p 2,497.00p 2,518.00p 595314
08/03/2018 2,439.00p 2,516.00p 2,437.00p 2,516.00p 761320
07/03/2018 2,413.00p 2,466.00p 2,403.00p 2,459.00p 880036
06/03/2018 2,400.00p 2,422.00p 2,385.00p 2,414.00p 1242567
05/03/2018 2,366.00p 2,386.00p 2,357.00p 2,385.00p 714194
02/03/2018 2,348.00p 2,378.00p 2,348.00p 2,364.00p 722654
01/03/2018 2,383.00p 2,388.00p 2,350.00p 2,368.00p 818153
28/02/2018 2,428.00p 2,445.00p 2,382.00p 2,385.00p 875162
27/02/2018 2,474.00p 2,492.00p 2,442.00p 2,442.00p 737761
26/02/2018 2,463.00p 2,480.00p 2,447.00p 2,472.00p 649908
23/02/2018 2,459.00p 2,467.00p 2,435.00p 2,459.00p 634172
22/02/2018 2,457.00p 2,466.00p 2,438.00p 2,452.00p 563026
21/02/2018 2,469.00p 2,487.00p 2,440.00p 2,475.00p 867914
20/02/2018 2,463.00p 2,500.00p 2,450.00p 2,464.00p 769932
19/02/2018 2,458.00p 2,465.00p 2,446.00p 2,460.00p 488346
16/02/2018 2,409.00p 2,478.00p 2,400.00p 2,459.00p 1158835
15/02/2018 2,400.00p 2,408.00p 2,339.00p 2,392.00p 1543933
14/02/2018 2,293.00p 2,429.00p 2,288.00p 2,344.00p 1407729
13/02/2018 2,225.00p 2,274.00p 2,217.00p 2,236.00p 728894
12/02/2018 2,226.00p 2,240.00p 2,211.00p 2,228.00p 437164
09/02/2018 2,221.00p 2,254.00p 2,214.00p 2,216.00p 513266
08/02/2018 2,272.00p 2,285.00p 2,230.00p 2,232.00p 658993
07/02/2018 2,259.00p 2,300.00p 2,229.65p 2,291.00p 577630
06/02/2018 2,224.00p 2,282.00p 2,176.00p 2,246.00p 870536
05/02/2018 2,326.00p 2,326.00p 2,296.00p 2,296.00p 642890
02/02/2018 2,384.00p 2,384.00p 2,346.00p 2,346.00p 494137
01/02/2018 2,379.00p 2,393.00p 2,365.00p 2,380.00p 709791
31/01/2018 2,420.00p 2,429.00p 2,362.00p 2,366.00p 846061
30/01/2018 2,403.00p 2,432.00p 2,395.00p 2,424.00p 575700
29/01/2018 2,420.00p 2,420.00p 2,392.00p 2,401.00p 350168
26/01/2018 2,380.00p 2,422.00p 2,372.00p 2,418.00p 379531
25/01/2018 2,405.00p 2,424.00p 2,356.00p 2,371.00p 594327
24/01/2018 2,437.00p 2,448.00p 2,410.00p 2,410.00p 599211
23/01/2018 2,419.00p 2,443.00p 2,406.00p 2,433.00p 499266
22/01/2018 2,417.00p 2,436.00p 2,407.00p 2,412.00p 494865
19/01/2018 2,412.00p 2,432.00p 2,408.00p 2,424.00p 664944
18/01/2018 2,398.00p 2,432.00p 2,381.00p 2,412.00p 666687
17/01/2018 2,339.00p 2,373.00p 2,329.66p 2,360.00p 538791
16/01/2018 2,384.00p 2,385.00p 2,324.00p 2,336.00p 664302
15/01/2018 2,399.00p 2,419.00p 2,376.00p 2,377.00p 322261
12/01/2018 2,400.00p 2,414.00p 2,393.00p 2,400.00p 515589
11/01/2018 2,375.00p 2,403.00p 2,375.00p 2,401.00p 448658
10/01/2018 2,381.00p 2,388.00p 2,360.00p 2,381.00p 604370
09/01/2018 2,387.00p 2,397.00p 2,374.00p 2,380.00p 549698
08/01/2018 2,377.00p 2,389.00p 2,365.00p 2,384.00p 445233
05/01/2018 2,363.00p 2,397.00p 2,363.00p 2,383.00p 408644
04/01/2018 2,378.00p 2,386.00p 2,361.00p 2,374.00p 511683
03/01/2018 2,374.00p 2,389.00p 2,363.00p 2,378.00p 334789
02/01/2018 2,423.00p 2,461.00p 2,370.00p 2,379.00p 416504
29/12/2017 2,420.00p 2,439.00p 2,397.00p 2,420.00p 208949
28/12/2017 2,421.00p 2,427.00p 2,404.00p 2,414.00p 318994
27/12/2017 2,340.00p 2,422.00p 2,334.00p 2,409.00p 691634
22/12/2017 2,354.00p 2,388.00p 2,354.00p 2,379.00p 186508
21/12/2017 2,367.00p 2,374.00p 2,344.00p 2,361.00p 584411
20/12/2017 2,357.00p 2,379.00p 2,347.00p 2,353.00p 753265
19/12/2017 2,348.00p 2,370.00p 2,340.00p 2,353.00p 688147
18/12/2017 2,325.00p 2,361.00p 2,325.00p 2,352.00p 546632
15/12/2017 2,327.00p 2,334.00p 2,310.00p 2,325.00p 923770
14/12/2017 2,319.00p 2,342.00p 2,313.00p 2,323.00p 682976
13/12/2017 2,329.00p 2,348.00p 2,304.00p 2,324.00p 559718
12/12/2017 2,332.00p 2,337.00p 2,309.00p 2,331.00p 805546
11/12/2017 2,317.00p 2,340.00p 2,316.00p 2,329.00p 610061
08/12/2017 2,325.00p 2,332.00p 2,309.00p 2,319.00p 580273
07/12/2017 2,342.00p 2,350.00p 2,325.00p 2,325.00p 824223
06/12/2017 2,351.00p 2,351.00p 2,317.00p 2,332.00p 678509
05/12/2017 2,353.00p 2,381.00p 2,351.00p 2,351.00p 556513
04/12/2017 2,345.00p 2,377.00p 2,339.00p 2,353.00p 511307
01/12/2017 2,358.00p 2,375.00p 2,323.00p 2,328.00p 564086
30/11/2017 2,380.00p 2,386.00p 2,360.00p 2,369.00p 941785
29/11/2017 2,427.00p 2,433.00p 2,386.79p 2,387.00p 563941
28/11/2017 2,415.00p 2,443.00p 2,415.00p 2,430.00p 955638
27/11/2017 2,405.00p 2,439.00p 2,405.00p 2,423.00p 568114
24/11/2017 2,419.00p 2,437.00p 2,404.00p 2,418.00p 470794
23/11/2017 2,414.00p 2,437.00p 2,414.00p 2,430.00p 413860
22/11/2017 2,433.00p 2,452.00p 2,428.50p 2,440.00p 651517
21/11/2017 2,440.00p 2,453.00p 2,430.00p 2,438.00p 489622
20/11/2017 2,445.00p 2,460.00p 2,442.00p 2,447.00p 663308
17/11/2017 2,450.00p 2,467.00p 2,445.00p 2,450.00p 644229
16/11/2017 2,453.00p 2,473.00p 2,451.00p 2,453.00p 661640
15/11/2017 2,479.00p 2,493.00p 2,446.00p 2,447.00p 623791
14/11/2017 2,459.00p 2,492.00p 2,456.00p 2,485.00p 625896
13/11/2017 2,523.00p 2,535.68p 2,422.00p 2,470.00p 1347768
10/11/2017 2,617.00p 2,627.00p 2,571.00p 2,585.00p 441424
09/11/2017 2,590.00p 2,614.00p 2,554.00p 2,593.00p 912665
08/11/2017 2,590.00p 2,600.00p 2,543.00p 2,561.00p 844572
07/11/2017 2,629.00p 2,632.00p 2,588.00p 2,595.00p 438220
06/11/2017 2,628.00p 2,647.00p 2,626.00p 2,631.00p 335889
03/11/2017 2,582.00p 2,650.00p 2,575.00p 2,638.00p 753220
02/11/2017 2,523.00p 2,589.00p 2,520.00p 2,568.00p 627370
01/11/2017 2,546.00p 2,563.00p 2,534.00p 2,537.00p 2680279
31/10/2017 2,536.00p 2,563.00p 2,536.00p 2,545.00p 427683
30/10/2017 2,566.00p 2,577.00p 2,540.00p 2,543.00p 476027
27/10/2017 2,567.00p 2,603.00p 2,567.00p 2,575.00p 282724
26/10/2017 2,571.00p 2,582.00p 2,546.00p 2,570.00p 388243
25/10/2017 2,579.00p 2,592.00p 2,565.00p 2,568.00p 513982
24/10/2017 2,585.00p 2,601.00p 2,577.00p 2,577.00p 623772
23/10/2017 2,564.00p 2,593.00p 2,554.00p 2,585.00p 375817
20/10/2017 2,589.00p 2,597.72p 2,565.00p 2,570.00p 445517
19/10/2017 2,638.00p 2,644.00p 2,587.00p 2,593.00p 475980
18/10/2017 2,590.00p 2,654.00p 2,590.00p 2,647.00p 531359
17/10/2017 2,614.00p 2,620.00p 2,586.00p 2,593.00p 353211
16/10/2017 2,610.00p 2,615.00p 2,593.00p 2,609.00p 327449

*Close Price adjusted for both dividends and splits