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
04/09/2015 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
06/07/2015 1,328.00p 1,342.00p 1,321.00p 1,327.00p 395965
03/07/2015 1,359.00p 1,359.00p 1,338.00p 1,343.00p 183268
02/07/2015 1,351.00p 1,368.28p 1,349.00p 1,360.00p 321395
01/07/2015 1,375.00p 1,390.00p 1,369.00p 1,380.00p 528144
30/06/2015 1,375.00p 1,382.00p 1,368.00p 1,368.00p 708506
29/06/2015 1,390.00p 1,397.00p 1,380.00p 1,381.00p 846111
26/06/2015 1,423.00p 1,455.00p 1,419.00p 1,429.00p 270374
25/06/2015 1,429.00p 1,443.00p 1,426.00p 1,429.00p 355442
24/06/2015 1,440.00p 1,450.00p 1,433.00p 1,436.00p 428697
23/06/2015 1,450.00p 1,459.00p 1,439.00p 1,440.00p 575792
22/06/2015 1,421.00p 1,446.00p 1,411.00p 1,446.00p 855147
19/06/2015 1,411.00p 1,412.00p 1,395.00p 1,401.00p 810114
18/06/2015 1,402.00p 1,413.00p 1,394.00p 1,407.00p 452401
17/06/2015 1,413.00p 1,421.00p 1,404.00p 1,409.00p 333919
16/06/2015 1,393.00p 1,414.00p 1,393.00p 1,411.00p 374843
15/06/2015 1,400.00p 1,409.00p 1,397.00p 1,403.00p 321381
12/06/2015 1,425.00p 1,426.00p 1,409.00p 1,410.00p 262378
11/06/2015 1,425.00p 1,441.00p 1,422.00p 1,428.00p 266509
10/06/2015 1,405.00p 1,432.00p 1,399.00p 1,428.00p 429076
09/06/2015 1,402.00p 1,413.00p 1,399.00p 1,403.00p 546261
08/06/2015 1,397.00p 1,408.00p 1,396.00p 1,400.00p 308790
05/06/2015 1,417.00p 1,417.00p 1,399.00p 1,399.00p 500288
04/06/2015 1,420.00p 1,428.00p 1,407.00p 1,415.00p 530964
03/06/2015 1,416.00p 1,428.00p 1,396.00p 1,422.00p 851746
02/06/2015 1,425.00p 1,434.00p 1,396.00p 1,415.00p 543170
01/06/2015 1,434.00p 1,446.00p 1,414.00p 1,426.00p 445977
29/05/2015 1,461.00p 1,465.00p 1,424.00p 1,433.00p 741022
28/05/2015 1,473.00p 1,486.00p 1,451.00p 1,462.00p 332783
27/05/2015 1,456.00p 1,474.00p 1,442.00p 1,467.00p 360851
26/05/2015 1,455.00p 1,473.00p 1,447.00p 1,454.00p 365761
22/05/2015 1,473.00p 1,489.00p 1,462.00p 1,466.00p 322623
21/05/2015 1,468.00p 1,479.00p 1,458.66p 1,470.00p 319287
20/05/2015 1,473.00p 1,491.00p 1,469.00p 1,471.00p 471223
19/05/2015 1,419.00p 1,497.00p 1,414.00p 1,480.00p 984538
18/05/2015 1,378.00p 1,431.00p 1,342.00p 1,419.00p 612103
15/05/2015 1,457.00p 1,472.00p 1,388.00p 1,391.00p 862260
14/05/2015 1,402.00p 1,417.00p 1,393.00p 1,416.00p 402114
13/05/2015 1,400.00p 1,415.00p 1,390.00p 1,401.00p 448128
12/05/2015 1,411.00p 1,425.00p 1,375.00p 1,398.00p 436005
11/05/2015 1,414.00p 1,444.00p 1,407.00p 1,414.00p 329526
08/05/2015 1,415.00p 1,429.00p 1,404.00p 1,415.00p 502393
07/05/2015 1,404.00p 1,404.00p 1,362.00p 1,390.00p 702574
06/05/2015 1,410.00p 1,414.00p 1,376.00p 1,405.00p 679100
05/05/2015 1,386.00p 1,432.00p 1,374.00p 1,417.00p 724150
01/05/2015 1,384.00p 1,393.00p 1,367.00p 1,376.00p 209759
30/04/2015 1,388.00p 1,396.00p 1,374.00p 1,379.00p 673890
29/04/2015 1,400.00p 1,431.00p 1,386.00p 1,391.00p 645014
28/04/2015 1,382.00p 1,413.00p 1,368.00p 1,388.00p 755411
27/04/2015 1,370.00p 1,395.00p 1,347.00p 1,380.00p 427346
24/04/2015 1,372.00p 1,379.00p 1,350.00p 1,363.00p 481284
23/04/2015 1,349.00p 1,368.00p 1,344.00p 1,368.00p 433346
22/04/2015 1,347.00p 1,357.00p 1,334.00p 1,341.00p 427516
21/04/2015 1,344.00p 1,354.00p 1,327.00p 1,347.00p 608610
20/04/2015 1,360.00p 1,364.00p 1,337.00p 1,345.00p 721931
17/04/2015 1,386.00p 1,391.00p 1,356.00p 1,358.00p 505651
16/04/2015 1,384.00p 1,386.00p 1,365.00p 1,382.00p 535206
15/04/2015 1,363.00p 1,381.00p 1,362.00p 1,377.00p 373647
14/04/2015 1,353.00p 1,370.00p 1,345.00p 1,363.00p 607000
13/04/2015 1,353.00p 1,365.00p 1,347.00p 1,355.00p 345530
10/04/2015 1,361.00p 1,366.00p 1,348.00p 1,360.00p 357836
09/04/2015 1,331.00p 1,368.00p 1,326.00p 1,354.00p 640537
08/04/2015 1,321.00p 1,334.00p 1,317.00p 1,329.00p 629479
07/04/2015 1,277.00p 1,348.00p 1,273.00p 1,329.00p 1006170
02/04/2015 1,222.00p 1,282.00p 1,222.00p 1,279.00p 746784
01/04/2015 1,212.00p 1,234.00p 1,208.00p 1,222.00p 567420
31/03/2015 1,220.00p 1,258.00p 1,213.00p 1,215.00p 778521
30/03/2015 1,211.00p 1,233.00p 1,193.84p 1,220.00p 610194
27/03/2015 1,213.00p 1,222.00p 1,191.00p 1,196.00p 481282
26/03/2015 1,211.00p 1,226.00p 1,203.00p 1,211.00p 497736
25/03/2015 1,222.00p 1,224.00p 1,203.00p 1,220.00p 422729
24/03/2015 1,195.00p 1,233.00p 1,193.00p 1,221.00p 653711
23/03/2015 1,196.00p 1,199.00p 1,185.00p 1,194.00p 504758
20/03/2015 1,176.00p 1,208.00p 1,170.00p 1,201.00p 863358
19/03/2015 1,181.00p 1,190.00p 1,166.00p 1,176.00p 588780
18/03/2015 1,140.00p 1,174.00p 1,140.00p 1,173.00p 546666
17/03/2015 1,126.00p 1,146.00p 1,120.00p 1,146.00p 933859
16/03/2015 1,120.00p 1,123.20p 1,102.00p 1,121.00p 521450
13/03/2015 1,108.00p 1,136.00p 1,104.00p 1,120.00p 755198
12/03/2015 1,093.00p 1,116.00p 1,093.00p 1,109.00p 565506
11/03/2015 1,112.00p 1,120.00p 1,086.00p 1,089.00p 774148
10/03/2015 1,140.00p 1,149.00p 1,115.00p 1,115.00p 776142
09/03/2015 1,146.00p 1,159.00p 1,143.00p 1,145.00p 608155
06/03/2015 1,173.00p 1,181.00p 1,153.00p 1,155.00p 611919
05/03/2015 1,163.00p 1,186.00p 1,159.00p 1,181.00p 643833
04/03/2015 1,169.00p 1,188.00p 1,154.00p 1,160.00p 841207
03/03/2015 1,159.00p 1,180.00p 1,159.00p 1,164.00p 986985
02/03/2015 1,165.00p 1,168.00p 1,146.00p 1,159.00p 680500
27/02/2015 1,154.00p 1,171.00p 1,150.00p 1,162.00p 876284
26/02/2015 1,129.00p 1,157.00p 1,129.00p 1,150.00p 526650
25/02/2015 1,125.00p 1,142.00p 1,125.00p 1,131.00p 612583
24/02/2015 1,129.00p 1,147.00p 1,115.60p 1,126.00p 770871
23/02/2015 1,142.00p 1,142.00p 1,109.00p 1,127.00p 561278
20/02/2015 1,118.00p 1,149.00p 1,107.00p 1,132.00p 764123
19/02/2015 1,129.00p 1,146.00p 1,111.00p 1,125.00p 876933
18/02/2015 1,150.00p 1,190.00p 1,121.00p 1,143.00p 1129630
17/02/2015 1,189.00p 1,191.00p 1,156.00p 1,179.00p 1089664
16/02/2015 1,158.00p 1,199.00p 1,150.00p 1,192.00p 523068
13/02/2015 1,158.00p 1,187.00p 1,155.00p 1,164.00p 831127
12/02/2015 1,080.00p 1,204.00p 1,080.00p 1,159.00p 1735605
11/02/2015 1,099.00p 1,105.00p 1,086.00p 1,091.00p 491272
10/02/2015 1,075.00p 1,112.00p 1,075.00p 1,102.00p 724309
09/02/2015 1,101.00p 1,104.59p 1,069.00p 1,079.00p 842639
06/02/2015 1,090.00p 1,111.00p 1,085.00p 1,102.00p 625217
05/02/2015 1,092.00p 1,108.00p 1,065.00p 1,098.00p 907248
04/02/2015 1,096.00p 1,108.00p 1,090.00p 1,100.00p 719089
03/02/2015 1,080.00p 1,124.00p 1,077.47p 1,101.00p 1084778
02/02/2015 1,073.00p 1,094.00p 1,062.00p 1,072.00p 594448
30/01/2015 1,085.00p 1,097.00p 1,063.00p 1,071.00p 847190
29/01/2015 1,065.00p 1,096.00p 1,062.00p 1,089.00p 713909
28/01/2015 1,079.00p 1,090.00p 1,061.00p 1,072.00p 453920
27/01/2015 1,078.00p 1,087.00p 1,064.00p 1,074.00p 534992
26/01/2015 1,112.00p 1,117.00p 1,070.00p 1,076.00p 1060020
23/01/2015 1,095.00p 1,120.00p 1,095.00p 1,112.00p 775063
22/01/2015 1,082.00p 1,104.00p 1,077.00p 1,094.00p 610062
21/01/2015 1,054.00p 1,081.00p 1,051.00p 1,081.00p 597953
20/01/2015 1,099.00p 1,104.00p 1,051.00p 1,057.00p 994286
19/01/2015 1,080.00p 1,134.00p 1,080.00p 1,122.00p 513278
16/01/2015 1,075.00p 1,083.00p 1,059.00p 1,077.00p 540252
15/01/2015 1,074.00p 1,103.00p 1,052.00p 1,081.00p 916215
14/01/2015 1,120.00p 1,120.00p 1,069.00p 1,069.00p 873793
13/01/2015 1,120.00p 1,163.00p 1,120.00p 1,138.00p 529932
12/01/2015 1,132.00p 1,135.00p 1,114.00p 1,125.00p 509362
09/01/2015 1,153.00p 1,161.00p 1,122.00p 1,128.00p 420390
08/01/2015 1,145.00p 1,158.00p 1,138.00p 1,156.00p 734378
07/01/2015 1,145.00p 1,147.00p 1,132.00p 1,135.00p 518542
06/01/2015 1,144.00p 1,167.00p 1,134.00p 1,144.00p 607515
05/01/2015 1,182.00p 1,195.00p 1,134.00p 1,150.00p 572042
02/01/2015 1,231.00p 1,235.00p 1,185.64p 1,188.00p 485835
31/12/2014 1,214.00p 1,237.00p 1,214.00p 1,228.00p 59303
30/12/2014 1,225.00p 1,236.00p 1,203.00p 1,214.00p 414603
29/12/2014 1,249.00p 1,258.00p 1,220.00p 1,236.00p 376901
24/12/2014 1,268.00p 1,274.00p 1,242.00p 1,246.00p 83688
23/12/2014 1,250.00p 1,268.00p 1,245.64p 1,256.00p 346978
22/12/2014 1,236.00p 1,254.00p 1,225.00p 1,245.00p 502588
19/12/2014 1,224.00p 1,243.00p 1,200.00p 1,234.00p 1016424
18/12/2014 1,254.00p 1,258.00p 1,190.00p 1,222.00p 997627
17/12/2014 1,206.00p 1,251.19p 1,201.00p 1,242.00p 792977
16/12/2014 1,231.00p 1,234.95p 1,175.00p 1,221.00p 1540352
15/12/2014 1,250.00p 1,270.00p 1,227.00p 1,232.00p 698259
12/12/2014 1,321.00p 1,321.00p 1,252.00p 1,256.00p 741753
11/12/2014 1,326.00p 1,339.00p 1,295.00p 1,328.00p 653928
10/12/2014 1,329.00p 1,346.00p 1,329.00p 1,333.00p 734224
09/12/2014 1,401.00p 1,407.00p 1,300.00p 1,329.00p 774022
08/12/2014 1,432.00p 1,435.00p 1,403.00p 1,403.00p 308031
05/12/2014 1,417.00p 1,443.00p 1,417.00p 1,431.00p 312189
04/12/2014 1,409.00p 1,416.00p 1,390.00p 1,409.00p 891632
03/12/2014 1,420.00p 1,421.00p 1,400.00p 1,401.00p 519974
02/12/2014 1,413.00p 1,449.00p 1,413.00p 1,427.00p 749628
01/12/2014 1,445.00p 1,456.00p 1,412.00p 1,413.00p 538625
28/11/2014 1,447.00p 1,458.00p 1,447.00p 1,452.00p 575690
27/11/2014 1,433.00p 1,453.00p 1,430.25p 1,447.00p 305460
26/11/2014 1,442.00p 1,449.00p 1,426.00p 1,428.00p 552275
25/11/2014 1,440.00p 1,461.00p 1,439.00p 1,446.00p 514354
24/11/2014 1,460.00p 1,461.00p 1,435.00p 1,439.00p 308466
21/11/2014 1,430.00p 1,471.00p 1,420.00p 1,456.00p 655850
20/11/2014 1,396.00p 1,430.00p 1,390.40p 1,423.00p 567079
19/11/2014 1,389.00p 1,416.00p 1,385.00p 1,398.00p 443971

*Close Price adjusted for both dividends and splits