Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,521.75 -271.23 (-0.43%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
Coca-Cola HBC AG (C0Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 70 |
| 03 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 02 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 30 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 29 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 26 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 25 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 23 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 22 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 19 Apr 2024 | 27.82 | 28.60 | 27.82 | 28.60 | 28.60 | 70 |
| 18 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 17 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 16 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 15 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 10 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 09 Apr 2024 | 27.60 | 27.76 | 27.60 | 27.76 | 27.76 | 305 |
| 08 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 05 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 04 Apr 2024 | 28.30 | 28.30 | 27.96 | 27.96 | 27.96 | 38 |
| 03 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 02 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 28 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 27 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 26 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 25 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 22 Mar 2024 | 28.54 | 29.03 | 28.54 | 29.03 | 29.03 | 40 |
| 21 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 20 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 19 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 18 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 15 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 14 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 13 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 12 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 11 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 08 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 07 Mar 2024 | 28.38 | 28.81 | 28.38 | 28.81 | 28.81 | 1,125 |
| 06 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 05 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 04 Mar 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 28.80 | 3,475 |
| 01 Mar 2024 | 28.84 | 28.98 | 28.84 | 28.98 | 28.98 | 10 |
| 29 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 27 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 26 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 23 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 22 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 20 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 19 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 16 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 15 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 14 Feb 2024 | 25.63 | 27.21 | 25.63 | 27.21 | 27.21 | 7 |
| 13 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 12 Feb 2024 | 25.52 | 26.01 | 25.52 | 26.01 | 26.01 | 5 |
| 09 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 Feb 2024 | 26.21 | 26.21 | 25.98 | 25.98 | 25.98 | 13 |
| 07 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 06 Feb 2024 | 27.20 | 27.20 | 26.99 | 27.00 | 27.00 | 2,640 |
| 05 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 02 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 01 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 31 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 30 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 29 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 26 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 25 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 24 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 23 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 22 Jan 2024 | 27.31 | 27.31 | 27.20 | 27.20 | 27.20 | 25 |
| 19 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 18 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 17 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 16 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 12 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 11 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 10 Jan 2024 | 26.97 | 27.07 | 26.97 | 27.07 | 27.07 | 20 |
| 09 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 08 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 05 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 04 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 03 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 02 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 Dec 2023 | 26.26 | 26.39 | 26.26 | 26.39 | 26.39 | - |
| 28 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 27 Dec 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 21 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 20 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 19 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 18 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 15 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 14 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 13 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 12 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 11 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.