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
31/03/2020 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
06/11/2019 2,340.00p 2,362.00p 2,309.00p 2,357.00p 668229
05/11/2019 2,334.00p 2,355.00p 2,322.49p 2,337.00p 458450
04/11/2019 2,350.00p 2,367.00p 2,330.00p 2,342.00p 443488
01/11/2019 2,358.00p 2,377.00p 2,343.85p 2,355.00p 476460
31/10/2019 2,354.00p 2,372.00p 2,335.00p 2,350.00p 624012
30/10/2019 2,304.00p 2,348.00p 2,304.00p 2,347.00p 559857
29/10/2019 2,303.00p 2,346.00p 2,296.00p 2,320.00p 832627
28/10/2019 2,333.00p 2,345.00p 2,297.00p 2,299.00p 827978
25/10/2019 2,397.00p 2,425.00p 2,310.00p 2,327.00p 733982
24/10/2019 2,407.00p 2,417.09p 2,367.00p 2,405.00p 547203
23/10/2019 2,398.00p 2,419.00p 2,374.00p 2,410.00p 552966
22/10/2019 2,402.00p 2,420.00p 2,375.00p 2,390.00p 489933
21/10/2019 2,408.00p 2,431.00p 2,378.00p 2,393.00p 495448
18/10/2019 2,400.00p 2,430.00p 2,381.00p 2,406.00p 663511
17/10/2019 2,452.00p 2,469.10p 2,397.55p 2,400.00p 1174887
16/10/2019 2,499.00p 2,533.00p 2,437.00p 2,451.00p 702230
15/10/2019 2,526.00p 2,529.55p 2,479.00p 2,513.00p 1081234
14/10/2019 2,539.00p 2,548.00p 2,514.00p 2,525.00p 384284
11/10/2019 2,533.00p 2,552.00p 2,496.00p 2,542.00p 696096
10/10/2019 2,574.00p 2,576.55p 2,530.00p 2,546.00p 375045
09/10/2019 2,582.00p 2,591.00p 2,553.00p 2,573.00p 388368
08/10/2019 2,553.00p 2,600.00p 2,535.00p 2,573.00p 507629
07/10/2019 2,568.00p 2,601.00p 2,538.00p 2,546.00p 465734
04/10/2019 2,542.00p 2,589.00p 2,538.00p 2,589.00p 373282
03/10/2019 2,558.00p 2,575.00p 2,505.00p 2,542.00p 425119
02/10/2019 2,641.00p 2,658.00p 2,549.00p 2,557.00p 655532
01/10/2019 2,663.00p 2,680.00p 2,626.00p 2,660.00p 403854
30/09/2019 2,638.00p 2,666.42p 2,620.00p 2,657.00p 516673
27/09/2019 2,624.00p 2,678.00p 2,624.00p 2,649.00p 413892
26/09/2019 2,608.00p 2,647.00p 2,576.00p 2,626.00p 524798
25/09/2019 2,600.00p 2,611.00p 2,584.00p 2,602.00p 370113
24/09/2019 2,600.00p 2,611.00p 2,584.58p 2,600.00p 609146
23/09/2019 2,622.00p 2,645.00p 2,600.00p 2,600.00p 394095
20/09/2019 2,676.00p 2,676.00p 2,624.00p 2,632.00p 1044351
19/09/2019 2,680.00p 2,710.00p 2,667.00p 2,681.00p 439809
18/09/2019 2,631.00p 2,677.00p 2,630.00p 2,671.00p 492852
17/09/2019 2,600.00p 2,670.00p 2,598.00p 2,652.00p 559545
16/09/2019 2,582.00p 2,642.00p 2,567.00p 2,617.00p 689559
13/09/2019 2,700.00p 2,706.00p 2,594.00p 2,598.00p 829404
12/09/2019 2,732.00p 2,732.00p 2,671.00p 2,708.00p 417353
11/09/2019 2,677.00p 2,718.00p 2,656.00p 2,718.00p 693776
10/09/2019 2,715.00p 2,720.00p 2,656.00p 2,658.00p 690167
09/09/2019 2,804.00p 2,812.00p 2,707.00p 2,715.00p 431162
06/09/2019 2,818.00p 2,833.00p 2,808.00p 2,811.00p 343753
05/09/2019 2,845.00p 2,859.00p 2,801.00p 2,820.00p 453780
04/09/2019 2,799.00p 2,836.00p 2,790.00p 2,836.00p 479608
03/09/2019 2,769.00p 2,800.00p 2,753.00p 2,800.00p 557680
02/09/2019 2,738.00p 2,760.00p 2,736.00p 2,756.00p 504141
30/08/2019 2,707.00p 2,743.00p 2,703.00p 2,730.00p 484485
29/08/2019 2,704.00p 2,720.00p 2,695.00p 2,711.00p 330556
28/08/2019 2,694.00p 2,706.00p 2,675.00p 2,700.00p 375862
27/08/2019 2,669.00p 2,690.00p 2,630.01p 2,689.00p 673262
23/08/2019 2,684.00p 2,703.39p 2,659.00p 2,668.00p 370516
22/08/2019 2,731.00p 2,735.00p 2,679.00p 2,682.00p 757028
21/08/2019 2,695.00p 2,744.00p 2,695.00p 2,738.00p 254805
20/08/2019 2,727.00p 2,735.00p 2,690.00p 2,691.00p 405824
19/08/2019 2,718.00p 2,737.00p 2,713.00p 2,715.00p 360309
16/08/2019 2,703.00p 2,733.00p 2,671.00p 2,716.00p 574877
15/08/2019 2,702.00p 2,723.00p 2,669.00p 2,690.00p 518557
14/08/2019 2,709.00p 2,728.00p 2,672.00p 2,699.00p 539168
13/08/2019 2,746.00p 2,751.00p 2,708.00p 2,709.00p 602447
12/08/2019 2,722.00p 2,769.94p 2,716.00p 2,755.00p 535086
09/08/2019 2,808.00p 2,820.00p 2,707.00p 2,734.00p 721432
08/08/2019 2,830.00p 2,844.00p 2,671.00p 2,799.00p 1016155
07/08/2019 2,797.00p 2,830.00p 2,772.00p 2,830.00p 731003
06/08/2019 2,751.00p 2,803.00p 2,750.00p 2,767.00p 770242
05/08/2019 2,836.00p 2,846.00p 2,762.00p 2,773.00p 1222793
02/08/2019 2,877.00p 2,885.00p 2,841.00p 2,851.00p 549374
01/08/2019 2,839.00p 2,899.00p 2,830.00p 2,898.00p 489340
31/07/2019 2,819.00p 2,866.00p 2,819.00p 2,836.00p 799875
30/07/2019 2,877.00p 2,903.00p 2,862.00p 2,867.00p 524036
29/07/2019 2,817.00p 2,882.00p 2,806.00p 2,859.00p 491322
26/07/2019 2,789.00p 2,830.38p 2,786.00p 2,824.00p 508224
25/07/2019 2,743.00p 2,812.00p 2,735.00p 2,793.00p 644889
24/07/2019 2,767.00p 2,773.61p 2,730.00p 2,741.00p 498888
23/07/2019 2,736.00p 2,782.00p 2,735.00p 2,756.00p 626787
22/07/2019 2,731.00p 2,753.00p 2,713.00p 2,733.00p 569206
19/07/2019 2,744.00p 2,780.00p 2,735.00p 2,735.00p 570133
18/07/2019 2,721.00p 2,753.00p 2,705.00p 2,744.00p 559002
17/07/2019 2,685.00p 2,754.00p 2,685.00p 2,730.00p 760552
16/07/2019 2,709.00p 2,712.15p 2,672.00p 2,701.00p 706792
15/07/2019 2,706.00p 2,714.00p 2,693.00p 2,708.00p 583553
12/07/2019 2,711.00p 2,717.00p 2,688.00p 2,708.00p 584970
11/07/2019 2,735.00p 2,741.00p 2,716.50p 2,718.00p 748738
10/07/2019 2,773.00p 2,779.00p 2,720.00p 2,726.00p 1247949
09/07/2019 2,816.00p 2,838.00p 2,721.00p 2,782.00p 1468395
08/07/2019 2,830.00p 2,852.00p 2,820.00p 2,829.00p 727599
05/07/2019 2,874.00p 2,899.00p 2,840.00p 2,843.00p 657394
04/07/2019 2,950.00p 2,950.00p 2,839.00p 2,867.00p 845009
03/07/2019 3,055.00p 3,094.45p 3,045.00p 3,074.00p 785459
02/07/2019 2,997.00p 3,055.00p 2,987.00p 3,040.00p 688857
01/07/2019 2,985.00p 3,002.15p 2,952.00p 2,980.00p 687299
28/06/2019 2,942.00p 2,980.00p 2,936.86p 2,972.00p 685217
27/06/2019 2,974.00p 2,980.00p 2,939.00p 2,947.00p 639065
26/06/2019 2,987.00p 3,012.00p 2,975.00p 2,978.00p 696077
25/06/2019 2,969.00p 3,000.00p 2,969.00p 3,000.00p 405987
24/06/2019 2,955.00p 2,993.00p 2,952.00p 2,986.00p 415994
21/06/2019 2,953.00p 2,974.00p 2,953.00p 2,971.00p 1116327
20/06/2019 2,920.00p 2,967.50p 2,920.00p 2,958.00p 578904

*Close Price adjusted for both dividends and splits