Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,485.80 +12.57 (+0.23%) Dow
38,934.01 +155.91 (+0.40%) Nasdaq
17,844.86 -12.16 (-0.07%) Bitcoin USD
64,648.30 -696.75 (-1.07%) CMC Crypto 200
1,348.39 -41.01 (-2.95%)
Coca-Cola Co (CCC3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 58.28 | 58.48 | 58.27 | 58.27 | 58.27 | 14 |
| 17 Jun 2024 | 58.40 | 58.43 | 58.18 | 58.43 | 58.43 | 210 |
| 14 Jun 2024 | 58.00 | 58.48 | 58.00 | 58.48 | 58.48 | - |
| 14 Jun 2024 | 0.485 Dividend | |||||
| 13 Jun 2024 | 58.18 | 58.40 | 58.09 | 58.40 | 57.92 | 20 |
| 12 Jun 2024 | 59.14 | 59.25 | 57.98 | 57.98 | 57.50 | 4 |
| 11 Jun 2024 | 59.06 | 59.11 | 58.94 | 58.99 | 58.50 | - |
| 10 Jun 2024 | 59.24 | 59.55 | 59.06 | 59.06 | 58.57 | 41 |
| 07 Jun 2024 | 58.85 | 59.28 | 58.77 | 59.25 | 58.76 | 50 |
| 06 Jun 2024 | 58.62 | 59.05 | 58.53 | 58.82 | 58.33 | 32 |
| 05 Jun 2024 | 58.71 | 58.77 | 58.35 | 58.48 | 57.99 | 7 |
| 04 Jun 2024 | 57.55 | 58.58 | 57.55 | 58.58 | 58.09 | - |
| 03 Jun 2024 | 57.92 | 58.12 | 57.48 | 57.65 | 57.17 | 38 |
| 31 May 2024 | 57.11 | 57.31 | 56.95 | 57.31 | 56.83 | - |
| 30 May 2024 | 56.79 | 57.09 | 56.79 | 57.09 | 56.62 | - |
| 29 May 2024 | 57.05 | 57.05 | 56.69 | 57.04 | 56.57 | 51 |
| 28 May 2024 | 57.06 | 57.17 | 56.51 | 56.51 | 56.04 | 57 |
| 27 May 2024 | 57.11 | 57.28 | 57.07 | 57.24 | 56.76 | 100 |
| 24 May 2024 | 57.35 | 57.39 | 57.23 | 57.23 | 56.75 | 2 |
| 23 May 2024 | 57.87 | 58.08 | 57.70 | 57.70 | 57.22 | 6 |
| 22 May 2024 | 57.74 | 57.96 | 57.74 | 57.96 | 57.48 | - |
| 21 May 2024 | 57.55 | 57.66 | 57.53 | 57.66 | 57.18 | - |
| 20 May 2024 | 58.12 | 58.12 | 57.58 | 57.58 | 57.10 | 11 |
| 17 May 2024 | 58.25 | 58.38 | 57.97 | 57.97 | 57.49 | 188 |
| 16 May 2024 | 58.10 | 58.41 | 58.04 | 58.36 | 57.88 | - |
| 15 May 2024 | 58.23 | 58.37 | 58.09 | 58.09 | 57.61 | 18 |
| 14 May 2024 | 58.77 | 59.06 | 58.02 | 58.02 | 57.54 | 9 |
| 13 May 2024 | 58.53 | 58.82 | 58.53 | 58.82 | 58.33 | - |
| 10 May 2024 | 58.45 | 58.79 | 58.24 | 58.70 | 58.21 | - |
| 09 May 2024 | 58.27 | 58.45 | 58.27 | 58.45 | 57.96 | - |
| 08 May 2024 | 58.20 | 58.44 | 58.17 | 58.44 | 57.95 | 30 |
| 07 May 2024 | 57.70 | 58.01 | 57.70 | 57.92 | 57.44 | 151 |
| 06 May 2024 | 57.71 | 57.72 | 57.54 | 57.60 | 57.12 | 70 |
| 03 May 2024 | 57.65 | 57.65 | 57.34 | 57.60 | 57.12 | - |
| 02 May 2024 | 57.83 | 58.17 | 57.70 | 58.12 | 57.64 | 18 |
| 30 Apr 2024 | 57.75 | 58.04 | 57.53 | 57.71 | 57.23 | 2 |
| 29 Apr 2024 | 57.58 | 57.66 | 57.45 | 57.66 | 57.18 | - |
| 26 Apr 2024 | 57.45 | 57.82 | 57.25 | 57.69 | 57.21 | - |
| 25 Apr 2024 | 57.25 | 57.59 | 57.19 | 57.59 | 57.11 | - |
| 24 Apr 2024 | 56.50 | 57.31 | 56.50 | 57.31 | 56.83 | 150 |
| 23 Apr 2024 | 56.65 | 56.69 | 56.26 | 56.49 | 56.02 | - |
| 22 Apr 2024 | 56.31 | 56.66 | 56.26 | 56.66 | 56.19 | - |
| 19 Apr 2024 | 54.95 | 55.95 | 54.95 | 55.95 | 55.49 | 50 |
| 18 Apr 2024 | 54.59 | 55.14 | 54.59 | 55.14 | 54.68 | - |
| 17 Apr 2024 | 54.65 | 54.77 | 54.55 | 54.75 | 54.30 | - |
| 16 Apr 2024 | 54.55 | 54.78 | 54.55 | 54.64 | 54.19 | - |
| 15 Apr 2024 | 54.86 | 55.10 | 54.66 | 54.88 | 54.42 | 40 |
| 12 Apr 2024 | 55.01 | 55.36 | 54.59 | 54.59 | 54.14 | 90 |
| 11 Apr 2024 | 54.77 | 55.09 | 54.72 | 55.09 | 54.63 | 83 |
| 10 Apr 2024 | 54.97 | 54.98 | 54.75 | 54.75 | 54.30 | - |
| 09 Apr 2024 | 54.60 | 54.79 | 54.56 | 54.62 | 54.17 | 80 |
| 08 Apr 2024 | 54.85 | 55.04 | 54.51 | 54.51 | 54.06 | 103 |
| 05 Apr 2024 | 54.82 | 54.82 | 54.61 | 54.82 | 54.36 | - |
| 04 Apr 2024 | 55.28 | 55.28 | 55.07 | 55.07 | 54.61 | 10 |
| 03 Apr 2024 | 55.75 | 55.84 | 55.42 | 55.42 | 54.96 | - |
| 02 Apr 2024 | 56.70 | 56.70 | 55.93 | 55.93 | 55.47 | 60 |
| 28 Mar 2024 | 56.17 | 56.58 | 56.17 | 56.55 | 56.08 | - |
| 27 Mar 2024 | 55.79 | 56.50 | 55.79 | 56.15 | 55.68 | - |
| 26 Mar 2024 | 55.70 | 55.90 | 55.49 | 55.90 | 55.44 | - |
| 25 Mar 2024 | 55.71 | 56.06 | 55.63 | 55.65 | 55.19 | 25 |
| 22 Mar 2024 | 55.64 | 56.09 | 55.64 | 56.00 | 55.53 | 27 |
| 21 Mar 2024 | 55.47 | 55.89 | 55.47 | 55.89 | 55.43 | - |
| 20 Mar 2024 | 55.29 | 55.71 | 55.29 | 55.71 | 55.25 | 2,800 |
| 19 Mar 2024 | 55.15 | 55.50 | 55.15 | 55.34 | 54.88 | - |
| 18 Mar 2024 | 55.20 | 55.36 | 54.85 | 55.28 | 54.82 | 90 |
| 15 Mar 2024 | 55.56 | 55.70 | 54.92 | 54.92 | 54.46 | 40 |
| 14 Mar 2024 | 55.54 | 55.74 | 55.44 | 55.58 | 55.12 | - |
| 14 Mar 2024 | 0.485 Dividend | |||||
| 13 Mar 2024 | 55.29 | 55.72 | 55.27 | 55.70 | 54.76 | - |
| 12 Mar 2024 | 54.97 | 55.52 | 54.97 | 55.49 | 54.55 | 20 |
| 11 Mar 2024 | 54.33 | 55.02 | 54.33 | 55.02 | 54.09 | - |
| 08 Mar 2024 | 54.10 | 54.52 | 53.96 | 54.52 | 53.60 | 22 |
| 07 Mar 2024 | 54.47 | 54.65 | 54.25 | 54.25 | 53.33 | - |
| 06 Mar 2024 | 54.75 | 55.02 | 54.68 | 54.68 | 53.75 | 5 |
| 05 Mar 2024 | 54.86 | 55.27 | 54.86 | 55.01 | 54.08 | - |
| 04 Mar 2024 | 55.12 | 55.12 | 54.73 | 54.93 | 54.00 | 30 |
| 01 Mar 2024 | 55.44 | 55.50 | 54.90 | 55.06 | 54.13 | - |
| 29 Feb 2024 | 55.72 | 55.72 | 55.40 | 55.55 | 54.61 | 30 |
| 28 Feb 2024 | 55.55 | 55.68 | 55.55 | 55.55 | 54.61 | - |
| 27 Feb 2024 | 55.78 | 55.87 | 55.56 | 55.69 | 54.75 | 13 |
| 26 Feb 2024 | 56.35 | 56.45 | 56.04 | 56.04 | 55.09 | 5 |
| 23 Feb 2024 | 56.36 | 56.86 | 56.36 | 56.47 | 55.51 | 20 |
| 22 Feb 2024 | 56.34 | 56.34 | 56.13 | 56.28 | 55.33 | 20 |
| 21 Feb 2024 | 55.94 | 56.52 | 55.94 | 56.52 | 55.56 | 40 |
| 20 Feb 2024 | 54.96 | 56.01 | 54.82 | 56.00 | 55.05 | - |
| 19 Feb 2024 | 55.20 | 55.20 | 54.95 | 55.13 | 54.20 | - |
| 16 Feb 2024 | 55.10 | 55.26 | 55.05 | 55.26 | 54.32 | - |
| 15 Feb 2024 | 55.15 | 55.18 | 55.05 | 55.05 | 54.12 | - |
| 14 Feb 2024 | 55.24 | 55.63 | 55.05 | 55.05 | 54.12 | 110 |
| 13 Feb 2024 | 55.15 | 56.01 | 55.03 | 55.19 | 54.26 | 54 |
| 12 Feb 2024 | 55.15 | 55.26 | 54.89 | 55.20 | 54.26 | 5 |
| 09 Feb 2024 | 55.40 | 55.43 | 54.85 | 54.85 | 53.92 | - |
| 08 Feb 2024 | 55.55 | 55.66 | 55.32 | 55.32 | 54.38 | - |
| 07 Feb 2024 | 55.51 | 55.78 | 55.51 | 55.77 | 54.83 | - |
| 06 Feb 2024 | 55.63 | 55.85 | 55.57 | 55.74 | 54.80 | 29 |
| 05 Feb 2024 | 55.95 | 56.20 | 55.83 | 55.83 | 54.88 | - |
| 02 Feb 2024 | 55.90 | 56.13 | 55.81 | 56.12 | 55.17 | 75 |
| 01 Feb 2024 | 54.95 | 55.73 | 54.95 | 55.73 | 54.79 | 10 |
| 31 Jan 2024 | 55.22 | 55.50 | 55.22 | 55.22 | 54.28 | - |
| 30 Jan 2024 | 54.95 | 55.33 | 54.95 | 55.33 | 54.39 | 72 |
| *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.