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
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
19/06/2019 2,933.00p 2,959.00p 2,883.00p 2,913.00p 804183
18/06/2019 2,912.00p 2,970.00p 2,909.00p 2,937.00p 684921
17/06/2019 2,899.00p 2,928.00p 2,898.00p 2,912.00p 366437
14/06/2019 2,908.00p 2,918.00p 2,890.00p 2,906.00p 827565
13/06/2019 2,932.00p 2,959.00p 2,912.00p 2,915.00p 621875
12/06/2019 2,941.00p 2,945.00p 2,922.00p 2,940.00p 640037
11/06/2019 2,920.00p 2,946.00p 2,906.00p 2,941.00p 444693
10/06/2019 2,912.00p 2,931.00p 2,905.00p 2,921.00p 518426
07/06/2019 2,876.00p 2,929.00p 2,876.00p 2,912.00p 516995
06/06/2019 2,897.00p 2,920.00p 2,867.00p 2,882.00p 817944
05/06/2019 2,839.00p 2,912.00p 2,838.00p 2,899.00p 969339
04/06/2019 2,827.00p 2,885.00p 2,827.00p 2,841.00p 988768
03/06/2019 2,839.00p 2,853.00p 2,789.00p 2,849.00p 990473
31/05/2019 2,844.00p 2,869.00p 2,819.00p 2,852.00p 809280
30/05/2019 2,837.00p 2,877.00p 2,824.00p 2,861.00p 507913
29/05/2019 2,845.00p 2,880.00p 2,809.00p 2,843.00p 1015497
28/05/2019 2,850.00p 2,877.00p 2,838.00p 2,869.00p 1272684
24/05/2019 2,814.00p 2,869.00p 2,809.00p 2,861.00p 645644
23/05/2019 2,855.00p 2,864.00p 2,798.00p 2,800.00p 996851
22/05/2019 2,784.00p 2,867.00p 2,769.00p 2,854.00p 864253
21/05/2019 2,683.00p 2,789.00p 2,683.00p 2,769.00p 1487987
20/05/2019 2,859.00p 2,896.00p 2,614.00p 2,672.00p 2422380
17/05/2019 2,824.00p 2,872.00p 2,824.00p 2,864.00p 657371
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

*Close Price adjusted for both dividends and splits