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
27/09/2022 1,961.00p 1,985.00p 1,940.00p 1,944.50p 965830
26/09/2022 1,921.00p 1,969.00p 1,910.00p 1,948.00p 692911
23/09/2022 1,929.50p 1,936.62p 1,870.50p 1,910.00p 555741
22/09/2022 1,900.50p 1,944.50p 1,886.50p 1,944.50p 523672
21/09/2022 1,897.50p 1,904.23p 1,883.00p 1,900.50p 409130
20/09/2022 1,935.50p 1,950.00p 1,897.50p 1,906.00p 497780
16/09/2022 1,920.50p 1,938.00p 1,920.00p 1,920.00p 745457
15/09/2022 1,971.50p 1,971.50p 1,926.00p 1,938.00p 410900
14/09/2022 1,962.50p 1,972.00p 1,915.50p 1,943.00p 2640002
13/09/2022 2,004.00p 2,018.00p 1,968.50p 1,976.00p 621864
12/09/2022 1,986.00p 2,005.00p 1,966.50p 2,000.00p 999463
09/09/2022 1,951.00p 1,982.50p 1,934.50p 1,968.00p 445699
08/09/2022 1,925.00p 1,959.50p 1,912.02p 1,953.50p 475549
07/09/2022 1,940.00p 1,942.00p 1,840.07p 1,925.00p 714592
06/09/2022 1,926.50p 1,972.50p 1,920.31p 1,950.00p 356234
05/09/2022 1,938.00p 1,948.79p 1,897.00p 1,931.50p 577824
02/09/2022 1,963.00p 1,980.00p 1,948.00p 1,972.50p 317724
01/09/2022 1,963.50p 1,969.00p 1,915.00p 1,952.50p 786630
31/08/2022 1,988.50p 2,003.00p 1,970.00p 1,970.00p 1294403
30/08/2022 1,997.50p 2,060.00p 1,975.00p 1,991.00p 1096025
26/08/2022 1,984.50p 1,996.00p 1,944.26p 1,980.00p 712968
25/08/2022 2,069.00p 2,076.00p 1,954.00p 1,975.50p 871787
24/08/2022 2,020.00p 2,061.00p 2,004.00p 2,056.00p 631098
23/08/2022 2,036.00p 2,052.00p 2,013.00p 2,025.00p 2899813
22/08/2022 2,101.00p 2,110.00p 2,033.00p 2,044.00p 1216589
19/08/2022 2,072.00p 2,109.00p 2,066.23p 2,096.00p 811403
18/08/2022 2,067.00p 2,101.00p 2,049.00p 2,084.00p 1745357
17/08/2022 2,053.00p 2,070.00p 2,033.00p 2,051.00p 553327
16/08/2022 2,041.00p 2,045.00p 2,002.00p 2,038.00p 740039
15/08/2022 2,037.00p 2,043.00p 2,007.60p 2,043.00p 1436356
12/08/2022 2,050.00p 2,050.00p 2,011.00p 2,022.00p 537465
11/08/2022 2,030.00p 2,111.54p 2,010.00p 2,047.00p 517474
10/08/2022 1,941.00p 2,010.00p 1,941.00p 1,981.00p 1193079
09/08/2022 1,953.50p 1,959.38p 1,928.50p 1,951.00p 506098
08/08/2022 1,936.00p 1,975.50p 1,920.00p 1,956.50p 687691
05/08/2022 1,959.50p 1,967.00p 1,909.00p 1,910.00p 686244
04/08/2022 1,946.00p 1,979.50p 1,943.78p 1,950.50p 707654
03/08/2022 1,963.00p 1,963.00p 1,936.50p 1,949.50p 485984
02/08/2022 1,986.50p 2,010.00p 1,956.50p 1,966.50p 587104
01/08/2022 2,006.00p 2,020.51p 1,983.50p 1,995.50p 371490
29/07/2022 1,985.00p 2,020.00p 1,978.50p 2,012.00p 540474
28/07/2022 1,951.00p 1,974.50p 1,951.00p 1,970.50p 361645
27/07/2022 1,937.00p 1,980.00p 1,929.50p 1,955.00p 491226
26/07/2022 1,956.00p 1,956.00p 1,909.50p 1,921.50p 464857
25/07/2022 1,938.00p 1,950.50p 1,923.00p 1,941.00p 279057
22/07/2022 1,937.00p 1,960.00p 1,928.00p 1,945.50p 379078
21/07/2022 1,926.50p 1,941.50p 1,910.50p 1,938.00p 2234631
20/07/2022 1,956.00p 1,970.62p 1,918.00p 1,925.50p 3884332
19/07/2022 1,921.00p 1,971.50p 1,896.50p 1,945.50p 1420794
18/07/2022 1,922.50p 1,961.00p 1,916.00p 1,922.00p 505658
15/07/2022 1,923.50p 1,931.50p 1,889.50p 1,929.00p 598449
14/07/2022 1,927.50p 1,932.50p 1,891.00p 1,909.00p 682242
13/07/2022 1,923.00p 1,938.50p 1,895.50p 1,906.50p 1824585
12/07/2022 1,850.00p 1,928.00p 1,836.00p 1,928.00p 1001731
11/07/2022 1,845.00p 1,878.00p 1,838.50p 1,861.00p 821139
08/07/2022 1,815.50p 1,852.50p 1,794.50p 1,846.50p 4539524
07/07/2022 1,790.00p 1,806.50p 1,775.00p 1,800.00p 2394249
06/07/2022 1,866.00p 1,888.00p 1,837.50p 1,837.50p 1471236
05/07/2022 1,856.00p 1,862.00p 1,809.00p 1,845.00p 793862
04/07/2022 1,859.00p 1,879.46p 1,835.50p 1,851.00p 1925443
01/07/2022 1,834.00p 1,877.00p 1,818.00p 1,864.50p 1120043
30/06/2022 1,780.00p 1,837.50p 1,770.50p 1,822.00p 833847
29/06/2022 1,794.00p 1,825.76p 1,778.50p 1,817.00p 3467202
28/06/2022 1,839.00p 1,848.50p 1,819.50p 1,834.00p 4013782
27/06/2022 1,824.00p 1,829.00p 1,805.00p 1,825.50p 486243
24/06/2022 1,810.50p 1,825.00p 1,789.50p 1,815.00p 418433
23/06/2022 1,782.00p 1,794.26p 1,765.00p 1,790.50p 1792083
22/06/2022 1,797.50p 1,802.00p 1,757.00p 1,792.00p 566115
21/06/2022 1,793.00p 1,805.00p 1,779.00p 1,795.00p 472971
20/06/2022 1,819.50p 1,830.50p 1,781.00p 1,806.50p 510348
17/06/2022 1,780.00p 1,858.00p 1,770.50p 1,830.00p 1734398
16/06/2022 1,760.50p 1,774.50p 1,736.50p 1,770.50p 1130855
15/06/2022 1,697.50p 1,766.00p 1,690.50p 1,765.50p 5988311
14/06/2022 1,714.00p 1,723.40p 1,663.00p 1,674.00p 708729
13/06/2022 1,700.00p 1,716.00p 1,660.50p 1,693.50p 575317
10/06/2022 1,766.00p 1,767.00p 1,704.50p 1,707.50p 997216
09/06/2022 1,773.50p 1,782.00p 1,751.00p 1,775.00p 508913
08/06/2022 1,783.50p 1,783.50p 1,756.50p 1,773.00p 1656268
07/06/2022 1,773.50p 1,777.00p 1,746.50p 1,774.50p 848217
06/06/2022 1,737.00p 1,775.50p 1,724.00p 1,775.50p 749196
01/06/2022 1,754.50p 1,766.50p 1,703.00p 1,703.00p 687309
31/05/2022 1,763.00p 1,770.00p 1,731.50p 1,747.50p 1551498
27/05/2022 1,774.00p 1,774.00p 1,733.00p 1,755.50p 463331
26/05/2022 1,760.50p 1,787.50p 1,728.00p 1,775.00p 536841
25/05/2022 1,735.00p 1,756.00p 1,699.00p 1,753.50p 554827
24/05/2022 1,749.50p 1,749.50p 1,679.68p 1,712.00p 737731
23/05/2022 1,713.50p 1,738.50p 1,690.50p 1,738.50p 572148
20/05/2022 1,702.50p 1,734.50p 1,680.83p 1,688.50p 578693
19/05/2022 1,717.00p 1,721.50p 1,675.00p 1,686.00p 644887
18/05/2022 1,789.50p 1,796.95p 1,717.50p 1,717.50p 958786
17/05/2022 1,800.00p 1,804.61p 1,780.50p 1,790.00p 564033
16/05/2022 1,758.00p 1,791.50p 1,734.50p 1,789.50p 823289
13/05/2022 1,720.00p 1,773.50p 1,692.00p 1,766.50p 1714304
12/05/2022 1,610.00p 1,690.00p 1,594.50p 1,687.00p 2741644
11/05/2022 1,584.00p 1,612.50p 1,570.00p 1,598.00p 882501
10/05/2022 1,577.50p 1,602.25p 1,562.87p 1,574.50p 685790
09/05/2022 1,557.00p 1,567.00p 1,496.00p 1,567.00p 881192
06/05/2022 1,591.00p 1,591.00p 1,527.50p 1,548.00p 1127756
05/05/2022 1,639.50p 1,645.50p 1,584.48p 1,594.50p 532750
04/05/2022 1,618.50p 1,633.50p 1,574.00p 1,605.00p 727591
03/05/2022 1,621.00p 1,645.00p 1,607.50p 1,630.00p 1030189
29/04/2022 1,639.50p 1,664.00p 1,618.50p 1,637.50p 575474
28/04/2022 1,609.00p 1,656.00p 1,605.00p 1,629.00p 1697491
27/04/2022 1,604.00p 1,618.00p 1,584.00p 1,598.00p 660572
26/04/2022 1,656.50p 1,673.50p 1,592.50p 1,598.00p 671711
25/04/2022 1,610.00p 1,646.00p 1,598.00p 1,638.50p 658284
22/04/2022 1,628.50p 1,642.50p 1,615.00p 1,624.50p 721170
21/04/2022 1,631.50p 1,670.00p 1,624.50p 1,653.00p 989478
20/04/2022 1,589.00p 1,636.50p 1,577.50p 1,620.50p 651018
19/04/2022 1,572.00p 1,588.00p 1,544.50p 1,571.50p 2602076
14/04/2022 1,588.50p 1,591.50p 1,558.50p 1,583.00p 785041
13/04/2022 1,550.00p 1,606.00p 1,543.89p 1,599.50p 730139
12/04/2022 1,571.50p 1,585.50p 1,546.50p 1,562.00p 710429
11/04/2022 1,599.00p 1,619.50p 1,581.50p 1,588.50p 656064
08/04/2022 1,580.00p 1,598.50p 1,553.00p 1,598.00p 708776
07/04/2022 1,591.50p 1,601.50p 1,562.50p 1,578.00p 1134682
06/04/2022 1,590.50p 1,605.50p 1,542.50p 1,577.50p 887240
05/04/2022 1,581.50p 1,591.50p 1,549.65p 1,566.00p 1725910
04/04/2022 1,585.00p 1,602.00p 1,555.50p 1,582.50p 1257030
01/04/2022 1,623.50p 1,623.50p 1,569.00p 1,569.50p 668833
31/03/2022 1,640.50p 1,645.50p 1,596.50p 1,599.50p 1067431
30/03/2022 1,681.00p 1,686.00p 1,620.50p 1,635.00p 1582059
29/03/2022 1,619.00p 1,719.50p 1,619.00p 1,681.50p 2157392
28/03/2022 1,621.00p 1,626.57p 1,567.50p 1,589.50p 1143730
25/03/2022 1,607.00p 1,631.50p 1,591.50p 1,600.00p 660826
24/03/2022 1,636.50p 1,669.50p 1,581.50p 1,595.50p 1100351
23/03/2022 1,670.00p 1,682.01p 1,620.00p 1,631.50p 941941
22/03/2022 1,698.50p 1,706.50p 1,661.00p 1,661.00p 1368055
21/03/2022 1,737.50p 1,737.50p 1,681.00p 1,688.50p 709562
18/03/2022 1,710.50p 1,739.00p 1,667.30p 1,705.00p 1565758
17/03/2022 1,713.50p 1,731.50p 1,661.49p 1,723.50p 1185007
16/03/2022 1,665.00p 1,761.50p 1,604.50p 1,684.00p 1640028
15/03/2022 1,626.00p 1,640.00p 1,565.00p 1,597.50p 1031041
14/03/2022 1,594.50p 1,676.50p 1,558.50p 1,638.00p 1282184
11/03/2022 1,569.50p 1,635.50p 1,523.00p 1,611.50p 1837521
10/03/2022 1,575.00p 1,592.00p 1,539.50p 1,564.50p 2114206
09/03/2022 1,486.00p 1,600.00p 1,447.00p 1,600.00p 2240638
08/03/2022 1,428.50p 1,500.30p 1,414.00p 1,460.50p 1428088
07/03/2022 1,513.00p 1,543.75p 1,403.50p 1,480.00p 1854728
04/03/2022 1,510.00p 1,630.50p 1,501.00p 1,575.00p 2288880
03/03/2022 1,655.00p 1,682.00p 1,577.50p 1,599.50p 3553669
02/03/2022 1,748.00p 1,750.50p 1,611.50p 1,670.50p 2933165
01/03/2022 1,882.50p 1,899.50p 1,762.50p 1,772.50p 2098856
28/02/2022 2,080.00p 2,086.00p 1,896.50p 1,904.00p 2307313
25/02/2022 2,071.00p 2,141.00p 2,054.00p 2,136.00p 875666
24/02/2022 2,067.00p 2,099.00p 2,000.04p 2,043.00p 4011002
23/02/2022 2,182.00p 2,217.00p 2,155.00p 2,158.00p 1087167
22/02/2022 2,238.00p 2,267.00p 2,151.00p 2,187.00p 1994068
21/02/2022 2,433.00p 2,457.00p 2,273.00p 2,315.00p 1439559
18/02/2022 2,437.00p 2,461.00p 2,408.00p 2,425.00p 609118
17/02/2022 2,435.00p 2,464.00p 2,412.00p 2,431.00p 548300
16/02/2022 2,457.00p 2,476.00p 2,424.00p 2,446.00p 1550597
15/02/2022 2,408.00p 2,489.00p 2,388.00p 2,464.00p 807788
14/02/2022 2,455.00p 2,469.00p 2,384.00p 2,405.00p 1423669
11/02/2022 2,507.00p 2,532.00p 2,487.00p 2,502.00p 491671
10/02/2022 2,514.00p 2,552.00p 2,497.00p 2,531.00p 958054
09/02/2022 2,483.00p 2,534.00p 2,483.00p 2,517.00p 421684
08/02/2022 2,444.00p 2,492.00p 2,444.00p 2,464.00p 435549
07/02/2022 2,483.00p 2,497.20p 2,448.00p 2,448.00p 366448
04/02/2022 2,524.00p 2,537.00p 2,471.00p 2,478.00p 615734
03/02/2022 2,503.00p 2,527.00p 2,490.00p 2,505.00p 453352
02/02/2022 2,476.00p 2,545.00p 2,472.00p 2,510.00p 530806
01/02/2022 2,456.00p 2,500.00p 2,450.72p 2,463.00p 653883
31/01/2022 2,463.00p 2,465.00p 2,424.00p 2,441.00p 423258
28/01/2022 2,444.00p 2,454.08p 2,403.00p 2,420.00p 734277
27/01/2022 2,390.00p 2,474.00p 2,370.00p 2,444.00p 686447
26/01/2022 2,472.00p 2,474.00p 2,410.00p 2,427.00p 1160132
25/01/2022 2,515.00p 2,515.00p 2,450.00p 2,450.00p 1098155
24/01/2022 2,590.00p 2,610.00p 2,483.00p 2,490.00p 611790
21/01/2022 2,599.00p 2,633.00p 2,575.00p 2,601.00p 753298
20/01/2022 2,648.00p 2,661.00p 2,632.00p 2,635.00p 552703
19/01/2022 2,626.00p 2,648.00p 2,620.00p 2,636.00p 936474
18/01/2022 2,658.00p 2,658.00p 2,627.00p 2,645.00p 471925
17/01/2022 2,643.00p 2,692.51p 2,634.65p 2,663.00p 336571
14/01/2022 2,672.00p 2,687.00p 2,632.00p 2,645.00p 399671
13/01/2022 2,663.00p 2,697.00p 2,657.86p 2,687.00p 513177
12/01/2022 2,696.00p 2,706.00p 2,661.00p 2,676.00p 479329
10/01/2022 2,655.00p 2,686.00p 2,650.00p 2,671.00p 816557
07/01/2022 2,610.00p 2,622.00p 2,592.00p 2,614.00p 334125
06/01/2022 2,615.00p 2,631.00p 2,593.62p 2,617.00p 336090
05/01/2022 2,640.00p 2,655.00p 2,613.00p 2,645.00p 427418
04/01/2022 2,578.00p 2,667.00p 2,578.00p 2,645.00p 550348
03/01/2022 2,540.00p 2,559.00p 2,535.00p 2,555.00p 114606
31/12/2021 2,540.00p 2,559.00p 2,535.00p 2,555.00p 114606
30/12/2021 2,584.00p 2,595.00p 2,576.00p 2,582.00p 102301
29/12/2021 2,568.00p 2,598.00p 2,562.27p 2,585.00p 572372
28/12/2021 2,555.00p 2,558.00p 2,538.00p 2,538.00p 45098
27/12/2021 2,555.00p 2,558.00p 2,538.00p 2,538.00p 45098
24/12/2021 2,555.00p 2,558.00p 2,538.00p 2,538.00p 45098
23/12/2021 2,560.00p 2,565.00p 2,530.06p 2,552.00p 226685
22/12/2021 2,524.00p 2,559.00p 2,507.00p 2,559.00p 408026
21/12/2021 2,499.00p 2,530.00p 2,486.00p 2,530.00p 559220
20/12/2021 2,461.00p 2,478.76p 2,408.00p 2,472.00p 560829
17/12/2021 2,480.00p 2,524.00p 2,443.00p 2,520.00p 1091934
16/12/2021 2,492.00p 2,497.50p 2,469.00p 2,481.00p 646040
15/12/2021 2,458.00p 2,485.00p 2,447.00p 2,456.00p 463741
14/12/2021 2,428.00p 2,490.00p 2,428.00p 2,459.00p 656170
13/12/2021 2,457.00p 2,482.00p 2,419.00p 2,419.00p 712828
10/12/2021 2,448.00p 2,472.00p 2,443.00p 2,457.00p 345084
09/12/2021 2,463.00p 2,481.00p 2,458.00p 2,463.00p 352307

*Close Price adjusted for both dividends and splits