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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	57.91	58.03	58.03	58.25	57.81	13,703
September 10, 2025	57.82	57.53	57.53	58.11	57.4	6,596
September 09, 2025	57.52	57.86	57.86	58	57.33	21,241
September 08, 2025	58.17	57.27	57.27	58.26	57.27	21,632
September 05, 2025	58.69	58.2	58.2	58.75	57.93	21,882
September 04, 2025	59.05	59.14	59.14	59.65	59.05	19,130
September 03, 2025	59.16	59.06	59.06	59.3	58.65	3,603
September 02, 2025	59.02	59.01	59.01	59.72	58.5	15,469
September 01, 2025	59.39	59.48	59.48	59.48	58.9	8,963
August 29, 2025	58.73	58.76	58.76	59.04	58.61	18,804
August 28, 2025	59.24	58.71	58.71	59.32	58.53	8,834
August 27, 2025	59.36	59.11	59.11	59.52	59.07	4,375
August 26, 2025	59.44	59.05	59.05	59.56	58.95	24,255
August 25, 2025	59.91	59.42	59.42	60.06	59.34	8,685
August 22, 2025	60.89	59.89	59.89	61.17	59.71	7,266
August 21, 2025	60.69	60.84	60.84	61	60.38	29,261
August 20, 2025	60.11	60.67	60.67	61.4	60.1	9,966
August 19, 2025	59.39	59.89	59.89	60	59.26	11,200
August 18, 2025	59.73	59.64	59.64	60	59.6	3,465
August 15, 2025	59.76	59.7	59.7	59.91	59.45	18,706
August 14, 2025	60.14	59.92	59.92	60.57	59.84	4,528
August 13, 2025	60.57	60.29	60.29	60.57	59.95	4,655
August 12, 2025	61.09	60.2	60.2	61.09	60.17	6,431
August 11, 2025	60.61	60.5	60.5	60.72	60.33	5,941
August 08, 2025	60.3	60.4	60.4	60.77	60.23	4,322
August 07, 2025	59.64	60.12	60.12	60.4	59.38	17,088
August 06, 2025	59.6	59.67	59.67	59.77	59.1	4,490
August 05, 2025	59.61	59.72	59.72	60.13	59.55	5,215
August 04, 2025	59.62	59.34	59.34	59.74	59.09	20,604
August 01, 2025	59.56	59.58	59.58	59.7	59.05	19,095
July 31, 2025	59.88	59.62	59.62	59.95	59.6	9,143

The Coca-Cola Company (CCC3.DE) XETRA