The Coca-Cola Company - CCC3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	60.99	61.3	61.3	61.38	60.9	6,650
January 13, 2026	60.42	60.61	60.61	60.8	60	9,310
January 12, 2026	60.29	60.33	60.33	60.75	60.2	8,795
January 09, 2026	59.46	60.04	60.04	60.3	59.32	12,877
January 08, 2026	57.88	59.25	59.25	59.3	57.86	18,312
January 07, 2026	58.29	57.9	57.78	58.33	57.77	10,867
January 06, 2026	57.96	58.2	58.2	58.31	57.95	11,683
January 05, 2026	58.99	58.28	58.01	59.17	58.19	24,562
January 02, 2026	59.8	59.01	59.01	59.8	58.9	28,344
December 30, 2025	59.54	59.63	59.63	59.65	59.46	2,457
December 29, 2025	59.53	59.72	59.72	59.78	59.31	4,965
December 23, 2025	59.71	59.49	59.49	59.81	59.25	8,488
December 22, 2025	59.87	59.56	59.56	59.87	59.27	7,111
December 19, 2025	60.12	60.26	60.26	60.31	59.8	5,220
December 18, 2025	60.22	60.1	60.1	60.35	59.83	6,936
December 17, 2025	60.09	60.04	60.04	60.34	59.9	7,992
December 16, 2025	60.58	60.04	60.04	60.58	59.84	3,532
December 15, 2025	60.13	60.41	60.41	60.6	59.97	23,934
December 12, 2025	59	59.63	59.63	59.66	58.86	12,083
December 11, 2025	60.25	59.03	58.59	60.25	58.92	10,174
December 10, 2025	60.42	60.23	60.23	60.48	60.13	7,212
December 09, 2025	60.56	60.43	60.43	60.67	60.3	3,910
December 08, 2025	60.14	60.3	60.3	60.41	59.7	8,023
December 05, 2025	60.5	60.58	60.58	60.71	60.35	5,738
December 04, 2025	60.81	60.64	60.64	61.14	60.6	9,950
December 03, 2025	60.81	60.86	60.86	61.16	60.52	6,477
December 02, 2025	61.95	61.22	61.22	62.04	60.94	7,998
December 01, 2025	62.94	62.16	62.16	62.94	62.05	15,671
November 28, 2025	63.01	63.12	63.12	63.27	62.77	10,161
November 27, 2025	62.65	62.9	62.9	62.96	62.65	6,619
November 26, 2025	62.58	62.74	62.74	63.09	62.56	10,424
November 25, 2025	62.65	62.57	62.57	63.06	62.5	6,111
November 24, 2025	63.4	62.44	62.44	63.52	62.18	18,527
November 21, 2025	61.58	63.15	63.15	63.55	61.58	13,732
November 20, 2025	61.54	61.62	61.62	61.64	61.32	6,683
November 19, 2025	61.12	61.48	61.48	61.58	61.12	9,326
November 18, 2025	60.94	61.07	61.07	61.42	60.82	13,162
November 17, 2025	61.22	61.28	61.28	61.6	61.11	9,147
November 14, 2025	61.12	60.87	60.87	61.51	60.87	15,261
November 13, 2025	61.52	61.22	61.22	61.66	61.15	7,320
November 12, 2025	61.6	61.86	61.86	62	61.52	21,962
November 11, 2025	60.79	61.45	61.45	61.5	60.79	10,547
November 10, 2025	59.71	59.71	59.71	59.71	59.71	20,923
November 07, 2025	60.17	61.05	61.05	61.18	59.78	11,481
November 06, 2025	59.63	59.71	59.71	59.74	58.99	17,848
November 05, 2025	59.71	59.7	59.7	59.94	59.51	13,022
November 04, 2025	59.04	59.69	59.69	59.83	59	15,278
November 03, 2025	59.89	59.05	59.05	60.03	58.74	17,193
October 31, 2025	59.46	59.73	59.73	59.73	58.85	6,150
October 30, 2025	59.06	59.67	59.67	59.85	58.81	52,927
October 29, 2025	60.18	58.56	58.56	60.26	58.56	77,276
October 28, 2025	60.25	60.56	60.56	60.75	60.01	24,399
October 27, 2025	59.89	59.7	59.7	59.91	59.54	13,184
October 24, 2025	60.16	60.09	60.09	60.3	60	8,526
October 23, 2025	60.98	60.29	60.29	61.09	60.22	7,400
October 22, 2025	61.2	61.57	61.57	61.59	60.85	11,729
October 21, 2025	58.88	60.88	60.88	61.24	58.76	54,006
October 20, 2025	58.86	58.61	58.61	58.86	58.35	8,412
October 17, 2025	57.54	58.46	58.46	58.5	57.54	8,017
October 16, 2025	57.58	58.4	58.4	58.4	57.5	6,567

The Coca-Cola Company (CCC3.DE) XETRA