Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.46 -3.24 (-0.06%) Dow
38,970.66 +86.40 (+0.22%) Nasdaq
16,295.26 -37.29 (-0.23%) Bitcoin USD
62,303.42 -1,507.38 (-2.36%) CMC Crypto 200
1,316.51 +21.84 (+1.69%)
Coca-Cola Consolidated Inc (CC5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 07 May 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 06 May 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 03 May 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 02 May 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 30 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 29 Apr 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 26 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| 25 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 25 Apr 2024 | 0.5 Dividend | |||||
| 24 Apr 2024 | 775.00 | 780.00 | 775.00 | 780.00 | 779.50 | - |
| 23 Apr 2024 | 780.00 | 785.00 | 780.00 | 785.00 | 784.50 | 2 |
| 22 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 19 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 18 Apr 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 749.52 | - |
| 17 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 16 Apr 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.51 | - |
| 15 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 12 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 11 Apr 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.52 | - |
| 10 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 09 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 08 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 05 Apr 2024 | 755.00 | 770.00 | 755.00 | 770.00 | 769.51 | 4 |
| 04 Apr 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.52 | - |
| 03 Apr 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.52 | - |
| 02 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 28 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 27 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 26 Mar 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 784.50 | - |
| 25 Mar 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 804.48 | - |
| 22 Mar 2024 | 815.00 | 815.00 | 800.00 | 800.00 | 799.49 | - |
| 21 Mar 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 20 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.51 | - |
| 19 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 18 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 15 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 14 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 13 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 12 Mar 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 749.52 | - |
| 11 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.52 | - |
| 08 Mar 2024 | 750.00 | 750.00 | 745.00 | 750.00 | 749.52 | - |
| 07 Mar 2024 | 740.00 | 745.00 | 740.00 | 745.00 | 744.52 | - |
| 06 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.52 | - |
| 05 Mar 2024 | 760.00 | 760.00 | 755.00 | 760.00 | 759.51 | - |
| 04 Mar 2024 | 760.00 | 765.00 | 760.00 | 765.00 | 764.51 | 11 |
| 01 Mar 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 29 Feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 28 Feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.51 | - |
| 27 Feb 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 26 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.51 | - |
| 23 Feb 2024 | 750.00 | 770.00 | 750.00 | 770.00 | 769.51 | 50 |
| 22 Feb 2024 | 775.00 | 775.00 | 750.00 | 750.00 | 749.52 | 1 |
| 21 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.51 | - |
| 20 Feb 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 769.51 | - |
| 19 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.50 | - |
| 16 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.49 | - |
| 15 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 14 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | 4 |
| 13 Feb 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 789.49 | - |
| 12 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.49 | - |
| 09 Feb 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.48 | - |
| 08 Feb 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 819.47 | - |
| 07 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 809.48 | - |
| 06 Feb 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.46 | - |
| 05 Feb 2024 | 840.00 | 850.00 | 840.00 | 850.00 | 849.46 | 4 |
| 02 Feb 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 839.46 | 6 |
| 01 Feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.49 | - |
| 31 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.49 | - |
| 30 Jan 2024 | 790.00 | 795.00 | 790.00 | 795.00 | 794.49 | 5 |
| 29 Jan 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.50 | - |
| 26 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.49 | - |
| 25 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.49 | - |
| 25 Jan 2024 | 16 Dividend | |||||
| 24 Jan 2024 | 795.00 | 800.00 | 795.00 | 800.00 | 783.50 | - |
| 23 Jan 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 778.60 | - |
| 22 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 768.81 | - |
| 19 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 768.81 | - |
| 18 Jan 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 798.19 | - |
| 17 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.88 | - |
| 16 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 807.98 | - |
| 15 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 807.98 | - |
| 12 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 807.98 | - |
| 11 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.88 | - |
| 10 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.88 | - |
| 09 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.88 | - |
| 08 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.88 | - |
| 05 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 817.78 | - |
| 04 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 827.57 | - |
| 03 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 832.47 | - |
| 02 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 822.67 | - |
| 29 Dec 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 822.67 | - |
| 28 Dec 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 837.36 | - |
| 27 Dec 2023 | 840.00 | 850.00 | 840.00 | 850.00 | 832.47 | 76 |
| 22 Dec 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 788.39 | - |
| 21 Dec 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 783.50 | - |
| 20 Dec 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 793.29 | - |
| 19 Dec 2023 | 795.00 | 795.00 | 790.00 | 790.00 | 773.70 | 8 |
| 18 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 763.91 | - |
| 15 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 763.91 | - |
| *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.