Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,274.31 -64.75 (-4.83%)
Coca-Cola HBC AG (C0Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 30.08 | 30.24 | 30.08 | 30.24 | 30.24 | 200 |
| 29 Apr 2024 | 29.86 | 30.00 | 29.86 | 30.00 | 30.00 | 850 |
| 26 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 25 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 8 |
| 24 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 23 Apr 2024 | 29.26 | 29.30 | 29.26 | 29.30 | 29.30 | 150 |
| 22 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 19 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 18 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 17 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 16 Apr 2024 | 27.68 | 27.98 | 27.68 | 27.98 | 27.98 | 30 |
| 15 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 12 Apr 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 95 |
| 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 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 08 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 05 Apr 2024 | 27.54 | 27.80 | 27.54 | 27.80 | 27.80 | 10 |
| 04 Apr 2024 | 28.30 | 28.54 | 27.88 | 27.88 | 27.88 | 141 |
| 03 Apr 2024 | 28.40 | 28.44 | 28.40 | 28.44 | 28.44 | 92 |
| 02 Apr 2024 | 29.70 | 29.70 | 28.56 | 28.56 | 28.56 | 230 |
| 28 Mar 2024 | 29.38 | 29.38 | 29.35 | 29.35 | 29.35 | 87 |
| 27 Mar 2024 | 28.99 | 29.21 | 28.99 | 29.21 | 29.21 | 1,070 |
| 26 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 25 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 100 |
| 22 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 21 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 20 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 19 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 18 Mar 2024 | 28.92 | 28.92 | 28.78 | 28.78 | 28.78 | 100 |
| 15 Mar 2024 | 28.79 | 28.87 | 28.79 | 28.87 | 28.87 | 100 |
| 14 Mar 2024 | 28.74 | 29.08 | 28.74 | 29.08 | 29.08 | 11 |
| 13 Mar 2024 | 28.87 | 29.25 | 28.87 | 29.25 | 29.25 | 100 |
| 12 Mar 2024 | 28.64 | 28.83 | 28.64 | 28.83 | 28.83 | 50 |
| 11 Mar 2024 | 28.62 | 28.86 | 28.62 | 28.86 | 28.86 | 20 |
| 08 Mar 2024 | 28.88 | 29.15 | 28.88 | 29.15 | 29.15 | 2,600 |
| 07 Mar 2024 | 28.35 | 28.57 | 28.35 | 28.57 | 28.57 | 10 |
| 06 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2 |
| 05 Mar 2024 | 28.60 | 28.94 | 28.60 | 28.76 | 28.76 | 2,110 |
| 04 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 01 Mar 2024 | 28.85 | 28.85 | 28.67 | 28.85 | 28.85 | 850 |
| 29 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 28 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 27 Feb 2024 | 29.04 | 29.04 | 28.99 | 28.99 | 28.99 | 500 |
| 26 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 23 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 22 Feb 2024 | 29.24 | 29.24 | 28.99 | 28.99 | 28.99 | 350 |
| 21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 20 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 19 Feb 2024 | 28.74 | 29.00 | 28.66 | 28.66 | 28.66 | 660 |
| 16 Feb 2024 | 28.72 | 28.90 | 28.72 | 28.90 | 28.90 | 350 |
| 15 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 14 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 13 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 12 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 07 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 06 Feb 2024 | 27.17 | 27.17 | 26.98 | 26.98 | 26.98 | 75 |
| 05 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 20 |
| 02 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 01 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 31 Jan 2024 | 27.16 | 27.16 | 27.15 | 27.15 | 27.15 | 10 |
| 30 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 29 Jan 2024 | 27.27 | 27.79 | 27.27 | 27.79 | 27.79 | 120 |
| 26 Jan 2024 | 27.08 | 27.61 | 27.08 | 27.61 | 27.61 | 175 |
| 25 Jan 2024 | 27.30 | 27.30 | 27.13 | 27.13 | 27.13 | 101 |
| 24 Jan 2024 | 27.36 | 27.36 | 27.00 | 27.00 | 27.00 | 3,303 |
| 23 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 22 Jan 2024 | 27.31 | 27.31 | 27.20 | 27.20 | 27.20 | 6 |
| 19 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 18 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 17 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 175 |
| 16 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 Jan 2024 | 27.42 | 27.56 | 27.42 | 27.56 | 27.56 | 25 |
| 12 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 11 Jan 2024 | 26.96 | 27.37 | 26.94 | 27.37 | 27.37 | 184 |
| 10 Jan 2024 | 26.98 | 27.04 | 26.98 | 27.04 | 27.04 | 196 |
| 09 Jan 2024 | 26.84 | 27.11 | 26.84 | 27.11 | 27.11 | 70 |
| 08 Jan 2024 | 26.94 | 26.94 | 26.89 | 26.89 | 26.89 | 147 |
| 05 Jan 2024 | 26.42 | 26.80 | 26.42 | 26.80 | 26.80 | 40 |
| 04 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 375 |
| 03 Jan 2024 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 875 |
| 02 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 Dec 2023 | 26.26 | 26.40 | 26.26 | 26.40 | 26.40 | 1,000 |
| 28 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 27 Dec 2023 | 26.41 | 26.41 | 26.13 | 26.13 | 26.13 | 100 |
| 22 Dec 2023 | 26.17 | 26.72 | 26.17 | 26.72 | 26.72 | 3,782 |
| 21 Dec 2023 | 26.36 | 26.36 | 26.21 | 26.21 | 26.21 | 200 |
| 20 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 19 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 18 Dec 2023 | 26.19 | 26.19 | 25.95 | 25.95 | 25.95 | 266 |
| 15 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 14 Dec 2023 | 26.54 | 26.60 | 26.54 | 26.58 | 26.58 | 340 |
| 13 Dec 2023 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 82 |
| 12 Dec 2023 | 26.36 | 26.51 | 26.36 | 26.51 | 26.51 | 159 |
| 11 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 08 Dec 2023 | 26.31 | 26.60 | 26.31 | 26.60 | 26.60 | 310 |
| 07 Dec 2023 | 25.92 | 26.26 | 25.92 | 26.26 | 26.26 | 290 |
| 06 Dec 2023 | 25.90 | 26.12 | 25.90 | 26.12 | 26.12 | 415 |
| *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.