Coca-Cola HBC AG (CDI) (CCH) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
19/04/2016 1,452.00p 1,469.00p 1,450.00p 1,450.00p 464057
18/04/2016 1,441.00p 1,461.00p 1,441.00p 1,453.00p 302243
15/04/2016 1,461.00p 1,468.00p 1,454.00p 1,459.00p 370856
14/04/2016 1,456.00p 1,468.00p 1,448.00p 1,460.00p 238521
13/04/2016 1,433.00p 1,457.00p 1,430.00p 1,453.00p 257443
12/04/2016 1,440.00p 1,440.00p 1,415.00p 1,423.00p 374221
11/04/2016 1,438.00p 1,443.00p 1,429.00p 1,438.00p 225574
08/04/2016 1,444.00p 1,447.00p 1,436.00p 1,441.00p 270532
07/04/2016 1,451.00p 1,459.00p 1,437.00p 1,440.00p 225737
06/04/2016 1,447.00p 1,454.00p 1,439.00p 1,447.00p 482714
05/04/2016 1,453.00p 1,454.00p 1,438.00p 1,440.00p 411124
04/04/2016 1,453.00p 1,474.00p 1,453.00p 1,459.00p 315283
01/04/2016 1,468.00p 1,470.00p 1,438.00p 1,452.00p 564662
31/03/2016 1,496.00p 1,510.00p 1,478.00p 1,480.00p 644866
30/03/2016 1,450.00p 1,507.00p 1,450.00p 1,505.00p 467057
29/03/2016 1,441.00p 1,446.00p 1,432.00p 1,439.00p 312490
24/03/2016 1,451.00p 1,454.00p 1,432.00p 1,432.00p 317151
23/03/2016 1,446.00p 1,463.00p 1,446.00p 1,459.00p 253469
22/03/2016 1,434.00p 1,446.00p 1,418.00p 1,444.00p 298394
21/03/2016 1,444.00p 1,449.00p 1,429.00p 1,442.00p 230775
18/03/2016 1,433.00p 1,456.00p 1,424.00p 1,454.00p 584623
17/03/2016 1,438.00p 1,446.00p 1,414.00p 1,430.00p 267384
16/03/2016 1,436.00p 1,441.00p 1,411.00p 1,434.00p 432775
15/03/2016 1,409.00p 1,437.00p 1,395.00p 1,433.00p 279018
14/03/2016 1,395.00p 1,413.00p 1,395.00p 1,408.00p 234449
11/03/2016 1,392.00p 1,407.00p 1,387.00p 1,396.00p 284359
10/03/2016 1,400.00p 1,407.00p 1,376.00p 1,376.00p 322971
09/03/2016 1,402.00p 1,407.00p 1,389.00p 1,396.00p 270055
08/03/2016 1,389.00p 1,400.00p 1,376.00p 1,390.00p 267173
07/03/2016 1,385.00p 1,408.00p 1,378.00p 1,401.00p 324608
04/03/2016 1,384.00p 1,395.00p 1,372.00p 1,386.00p 408686
03/03/2016 1,359.00p 1,378.00p 1,348.00p 1,373.00p 285386
02/03/2016 1,388.00p 1,396.00p 1,352.00p 1,366.00p 408748
01/03/2016 1,366.00p 1,394.00p 1,355.00p 1,390.00p 461560
29/02/2016 1,360.00p 1,375.00p 1,324.00p 1,375.00p 1173463
26/02/2016 1,429.00p 1,429.00p 1,364.00p 1,367.00p 610225
25/02/2016 1,397.00p 1,429.00p 1,397.00p 1,409.00p 502235
24/02/2016 1,458.00p 1,461.00p 1,381.00p 1,385.00p 624856
23/02/2016 1,467.00p 1,480.00p 1,455.00p 1,458.00p 449462
22/02/2016 1,461.00p 1,480.00p 1,457.00p 1,469.00p 351007
19/02/2016 1,460.00p 1,460.00p 1,400.00p 1,413.00p 969063
18/02/2016 1,382.00p 1,401.00p 1,373.00p 1,374.00p 439547
17/02/2016 1,341.00p 1,386.00p 1,341.00p 1,386.00p 311907
16/02/2016 1,340.00p 1,348.00p 1,328.00p 1,344.00p 265744
15/02/2016 1,323.00p 1,337.00p 1,316.00p 1,336.00p 305339
12/02/2016 1,284.00p 1,303.00p 1,271.00p 1,303.00p 404861
11/02/2016 1,300.00p 1,300.00p 1,273.00p 1,281.00p 382264
10/02/2016 1,276.00p 1,305.00p 1,274.00p 1,305.00p 517497
09/02/2016 1,274.00p 1,285.00p 1,250.00p 1,277.00p 472637
08/02/2016 1,320.00p 1,320.00p 1,265.00p 1,265.00p 397304
05/02/2016 1,328.00p 1,345.00p 1,311.00p 1,313.00p 391834
04/02/2016 1,390.00p 1,390.00p 1,304.00p 1,322.00p 771902
03/02/2016 1,435.00p 1,445.00p 1,398.00p 1,400.00p 503005
02/02/2016 1,442.00p 1,448.00p 1,426.00p 1,440.00p 317753
01/02/2016 1,431.00p 1,459.00p 1,426.00p 1,441.00p 409149
29/01/2016 1,416.00p 1,429.00p 1,406.00p 1,429.00p 462195
28/01/2016 1,399.00p 1,420.00p 1,387.00p 1,397.00p 351461
27/01/2016 1,382.00p 1,409.00p 1,382.00p 1,409.00p 358848
26/01/2016 1,369.00p 1,391.00p 1,362.00p 1,387.00p 239389
25/01/2016 1,375.00p 1,399.00p 1,370.00p 1,379.00p 365568
22/01/2016 1,382.00p 1,383.00p 1,357.00p 1,371.00p 358431
21/01/2016 1,354.00p 1,377.00p 1,348.00p 1,366.00p 457211
20/01/2016 1,365.00p 1,368.00p 1,337.63p 1,347.00p 409032
19/01/2016 1,397.00p 1,408.00p 1,387.00p 1,390.00p 309182
18/01/2016 1,366.00p 1,384.00p 1,353.00p 1,371.00p 401949
15/01/2016 1,381.00p 1,393.00p 1,358.00p 1,366.00p 458433
14/01/2016 1,397.00p 1,399.00p 1,378.00p 1,384.00p 389229
13/01/2016 1,423.00p 1,431.00p 1,410.00p 1,414.00p 275487
12/01/2016 1,412.00p 1,420.00p 1,399.00p 1,415.00p 326227
11/01/2016 1,409.00p 1,413.00p 1,389.00p 1,407.00p 672116
08/01/2016 1,409.00p 1,420.00p 1,400.00p 1,401.00p 475672
07/01/2016 1,398.00p 1,431.00p 1,392.00p 1,410.00p 571776
06/01/2016 1,418.00p 1,429.00p 1,413.00p 1,429.00p 352754
05/01/2016 1,433.00p 1,438.00p 1,412.00p 1,427.00p 279016
04/01/2016 1,440.00p 1,440.00p 1,411.00p 1,427.00p 450946
31/12/2015 1,464.00p 1,478.68p 1,448.00p 1,448.00p 59061
30/12/2015 1,475.00p 1,496.00p 1,467.00p 1,473.00p 297677
29/12/2015 1,477.00p 1,497.00p 1,455.00p 1,484.00p 344292
24/12/2015 1,490.00p 1,490.00p 1,474.00p 1,475.00p 30113
23/12/2015 1,472.00p 1,489.00p 1,467.00p 1,487.00p 228286
22/12/2015 1,458.00p 1,467.00p 1,435.50p 1,460.00p 377993
21/12/2015 1,492.00p 1,508.00p 1,441.00p 1,453.00p 687829
18/12/2015 1,496.00p 1,505.00p 1,490.00p 1,500.00p 697723
17/12/2015 1,514.00p 1,517.00p 1,485.00p 1,506.00p 691310
16/12/2015 1,486.00p 1,494.00p 1,478.00p 1,487.00p 556714
15/12/2015 1,427.00p 1,491.00p 1,427.00p 1,490.00p 904654
14/12/2015 1,442.00p 1,451.00p 1,414.00p 1,414.00p 563081
11/12/2015 1,476.00p 1,479.00p 1,438.00p 1,438.00p 440689
10/12/2015 1,477.00p 1,484.00p 1,462.00p 1,470.00p 581929
09/12/2015 1,517.00p 1,517.00p 1,436.00p 1,488.00p 705656
08/12/2015 1,560.00p 1,560.00p 1,502.00p 1,509.00p 502807
07/12/2015 1,557.00p 1,571.00p 1,550.00p 1,550.00p 393496
04/12/2015 1,550.00p 1,558.00p 1,544.00p 1,547.00p 373908
03/12/2015 1,599.00p 1,611.00p 1,555.00p 1,555.00p 505906
02/12/2015 1,621.00p 1,621.00p 1,606.00p 1,606.00p 372098
01/12/2015 1,615.00p 1,619.00p 1,597.00p 1,613.00p 292836
30/11/2015 1,618.00p 1,629.00p 1,595.00p 1,611.00p 484563
27/11/2015 1,616.00p 1,628.00p 1,616.00p 1,620.00p 200185
26/11/2015 1,620.00p 1,628.00p 1,619.00p 1,628.00p 392117
25/11/2015 1,623.00p 1,630.00p 1,615.00p 1,624.00p 298894
24/11/2015 1,612.00p 1,620.00p 1,595.00p 1,617.00p 502600
23/11/2015 1,614.00p 1,629.00p 1,612.00p 1,618.00p 355550
20/11/2015 1,616.00p 1,638.00p 1,604.00p 1,629.00p 504750
19/11/2015 1,607.00p 1,630.00p 1,606.00p 1,616.00p 351128
18/11/2015 1,548.00p 1,631.25p 1,548.00p 1,599.00p 563645
17/11/2015 1,522.00p 1,555.00p 1,516.00p 1,555.00p 275081
16/11/2015 1,501.00p 1,519.00p 1,471.00p 1,507.00p 341818
13/11/2015 1,537.00p 1,540.00p 1,510.00p 1,513.00p 355419
12/11/2015 1,557.00p 1,563.00p 1,533.89p 1,534.00p 303573
11/11/2015 1,553.00p 1,564.00p 1,532.00p 1,554.00p 256553
10/11/2015 1,524.00p 1,545.00p 1,513.00p 1,545.00p 338906
09/11/2015 1,534.00p 1,547.00p 1,512.00p 1,514.00p 407039
06/11/2015 1,543.00p 1,557.00p 1,526.00p 1,531.00p 352119
05/11/2015 1,595.00p 1,595.00p 1,531.00p 1,543.00p 449374
04/11/2015 1,579.00p 1,595.00p 1,575.00p 1,589.00p 209415
03/11/2015 1,562.00p 1,576.00p 1,553.00p 1,576.00p 212608
02/11/2015 1,535.00p 1,556.10p 1,535.00p 1,556.00p 151701
30/10/2015 1,554.00p 1,562.00p 1,533.00p 1,550.00p 287753
29/10/2015 1,538.00p 1,566.00p 1,538.00p 1,557.00p 244733
28/10/2015 1,541.00p 1,555.00p 1,530.00p 1,540.00p 306989
27/10/2015 1,554.00p 1,558.00p 1,543.00p 1,544.00p 202800
26/10/2015 1,558.00p 1,569.00p 1,553.00p 1,559.00p 180505
23/10/2015 1,566.00p 1,574.00p 1,553.00p 1,560.00p 342259
22/10/2015 1,533.00p 1,552.00p 1,520.00p 1,552.00p 571882
21/10/2015 1,522.00p 1,537.00p 1,516.00p 1,531.00p 313888
20/10/2015 1,521.00p 1,530.00p 1,510.00p 1,524.00p 182481
19/10/2015 1,518.00p 1,528.00p 1,506.00p 1,518.00p 222972
16/10/2015 1,528.00p 1,535.00p 1,504.00p 1,513.00p 322947
15/10/2015 1,491.00p 1,526.00p 1,490.00p 1,525.00p 444408
14/10/2015 1,490.00p 1,496.00p 1,471.00p 1,484.00p 396715
13/10/2015 1,500.00p 1,508.00p 1,489.00p 1,500.00p 397285
12/10/2015 1,474.00p 1,500.00p 1,469.00p 1,499.00p 330374
09/10/2015 1,466.00p 1,482.00p 1,459.00p 1,473.00p 420900
08/10/2015 1,463.00p 1,463.00p 1,443.00p 1,455.00p 391075
07/10/2015 1,456.00p 1,487.56p 1,453.00p 1,461.00p 369734
06/10/2015 1,444.00p 1,461.00p 1,431.00p 1,453.00p 302905
05/10/2015 1,410.00p 1,439.00p 1,397.00p 1,435.00p 282341
02/10/2015 1,387.00p 1,407.00p 1,373.00p 1,387.00p 324232
01/10/2015 1,376.00p 1,398.00p 1,367.00p 1,379.00p 482424
30/09/2015 1,392.00p 1,401.00p 1,391.00p 1,397.00p 574158
29/09/2015 1,364.00p 1,384.00p 1,362.00p 1,367.00p 331640
28/09/2015 1,405.00p 1,405.00p 1,382.00p 1,385.00p 259917
25/09/2015 1,415.00p 1,419.00p 1,401.00p 1,404.00p 446051
24/09/2015 1,395.00p 1,404.00p 1,382.00p 1,387.00p 298301
23/09/2015 1,345.00p 1,411.00p 1,341.00p 1,401.00p 763812
22/09/2015 1,394.00p 1,394.00p 1,337.00p 1,339.00p 389032
21/09/2015 1,369.00p 1,400.00p 1,369.00p 1,388.00p 383490
18/09/2015 1,394.00p 1,394.00p 1,356.00p 1,374.00p 510533
17/09/2015 1,401.00p 1,404.00p 1,386.00p 1,391.00p 449714
16/09/2015 1,383.00p 1,405.00p 1,382.00p 1,400.00p 643121
15/09/2015 1,344.00p 1,382.00p 1,330.00p 1,378.00p 400305
14/09/2015 1,348.00p 1,377.00p 1,340.00p 1,342.00p 405818
11/09/2015 1,330.00p 1,348.00p 1,306.00p 1,344.00p 530873
10/09/2015 1,320.00p 1,335.00p 1,313.00p 1,328.00p 333001
09/09/2015 1,330.00p 1,368.00p 1,321.00p 1,341.00p 481164
08/09/2015 1,292.00p 1,324.00p 1,292.00p 1,301.00p 317667
07/09/2015 1,314.00p 1,318.00p 1,282.00p 1,287.00p 220430
04/09/2015 1,310.00p 1,314.00p 1,294.00p 1,304.00p 390663
03/09/2015 1,324.00p 1,335.00p 1,317.00p 1,326.00p 430312
02/09/2015 1,284.00p 1,330.00p 1,277.00p 1,314.00p 487496
01/09/2015 1,311.00p 1,323.00p 1,274.00p 1,281.00p 475326
28/08/2015 1,329.00p 1,337.00p 1,306.00p 1,337.00p 513725
27/08/2015 1,318.00p 1,334.00p 1,296.00p 1,329.00p 459803
26/08/2015 1,286.00p 1,321.00p 1,269.00p 1,291.00p 622199
25/08/2015 1,270.00p 1,306.00p 1,263.00p 1,299.00p 687979
24/08/2015 1,310.00p 1,314.00p 1,236.00p 1,255.00p 938367
21/08/2015 1,390.00p 1,400.00p 1,354.00p 1,354.00p 347488
20/08/2015 1,400.00p 1,412.00p 1,400.00p 1,403.00p 396058
19/08/2015 1,413.00p 1,428.00p 1,406.00p 1,411.00p 701347
18/08/2015 1,413.00p 1,425.00p 1,408.00p 1,418.00p 812721
17/08/2015 1,410.00p 1,428.00p 1,402.00p 1,409.00p 671084
14/08/2015 1,400.00p 1,420.00p 1,395.00p 1,402.00p 424831
13/08/2015 1,399.00p 1,473.00p 1,379.00p 1,420.00p 627841
12/08/2015 1,337.00p 1,344.10p 1,310.00p 1,323.00p 575234
11/08/2015 1,322.00p 1,361.00p 1,316.89p 1,344.00p 447876
10/08/2015 1,327.00p 1,327.00p 1,306.00p 1,324.00p 219423
07/08/2015 1,292.00p 1,320.00p 1,291.00p 1,314.00p 317037
06/08/2015 1,282.00p 1,304.00p 1,278.00p 1,296.00p 337871
05/08/2015 1,267.00p 1,287.00p 1,255.00p 1,287.00p 490013
04/08/2015 1,330.00p 1,331.00p 1,267.00p 1,268.00p 605626
03/08/2015 1,331.00p 1,352.00p 1,331.00p 1,344.00p 294692
31/07/2015 1,314.00p 1,339.00p 1,308.00p 1,338.00p 375779
30/07/2015 1,304.00p 1,313.00p 1,302.00p 1,307.00p 327487
29/07/2015 1,301.00p 1,311.00p 1,301.00p 1,305.00p 259804
28/07/2015 1,291.00p 1,300.00p 1,284.00p 1,298.00p 318147
27/07/2015 1,310.00p 1,317.00p 1,283.00p 1,284.00p 274466
24/07/2015 1,328.00p 1,339.00p 1,310.00p 1,312.00p 220310
23/07/2015 1,353.00p 1,353.00p 1,324.00p 1,331.00p 237971
22/07/2015 1,318.00p 1,341.00p 1,318.00p 1,337.00p 299231
21/07/2015 1,322.00p 1,333.00p 1,321.92p 1,332.00p 269794
20/07/2015 1,311.00p 1,334.00p 1,309.00p 1,323.00p 213042
17/07/2015 1,344.00p 1,344.00p 1,328.00p 1,333.00p 302516
16/07/2015 1,343.00p 1,346.00p 1,337.00p 1,341.00p 238244
15/07/2015 1,333.00p 1,341.00p 1,327.00p 1,336.00p 255913
14/07/2015 1,346.00p 1,346.00p 1,330.00p 1,334.00p 445681
13/07/2015 1,376.00p 1,384.00p 1,337.00p 1,345.00p 632294
10/07/2015 1,360.00p 1,364.35p 1,347.00p 1,353.00p 205415
09/07/2015 1,320.00p 1,347.00p 1,319.00p 1,340.00p 240291
08/07/2015 1,312.00p 1,326.00p 1,306.00p 1,316.00p 236377
07/07/2015 1,325.00p 1,337.00p 1,306.00p 1,307.00p 573948

*Close Price adjusted for both dividends and splits