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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	58.1	57.81	57.81	58.25	57.8	6,709
October 14, 2025	57.77	57.7	57.7	58.1	57.69	20,751
October 13, 2025	57.57	57.59	57.59	57.79	57.1	14,388
October 10, 2025	57.3	57.83	57.83	57.89	57.27	12,315
October 09, 2025	57.1	57.67	57.67	57.67	56.8	18,712
October 08, 2025	57.73	56.99	56.99	57.73	56.91	8,512
October 07, 2025	56.62	57.36	57.36	57.36	56.5	17,640
October 06, 2025	57.28	56.31	56.31	57.35	56.31	14,020
October 03, 2025	56.4	56.72	56.72	56.78	56.3	6,344
October 02, 2025	56.88	56.61	56.61	56.92	56.4	10,251
October 01, 2025	56.54	56.85	56.85	56.9	56.43	15,875
September 30, 2025	56.27	56.68	56.68	56.68	56.2	8,737
September 29, 2025	56.12	56.25	56.25	56.34	55.67	9,657
September 26, 2025	56.61	56.36	56.36	56.72	56.36	6,093
September 25, 2025	56.71	56.76	56.76	57.23	56.62	12,034
September 24, 2025	56.72	56.65	56.65	56.77	56.32	10,221
September 23, 2025	56.35	56.03	56.03	56.36	55.87	6,351
September 22, 2025	56.49	56.44	56.44	56.69	56.19	6,253
September 19, 2025	56.73	56.36	56.36	56.82	56.25	10,998
September 18, 2025	56.79	56.79	56.79	57.01	56.48	23,106
September 17, 2025	56.11	56.6	56.6	56.6	55.99	8,065
September 16, 2025	56.32	55.94	55.94	56.35	55.83	24,845
September 15, 2025	57.01	56.38	56.38	57.13	56.38	20,571
September 12, 2025	58	57.47	57.47	58	57.41	7,527

The Coca-Cola Company (CCC3.DE) XETRA