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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	60.06	60.23	60.23	60.37	59.9	21,260
July 29, 2025	59.11	59.95	59.95	60	58.95	8,057
July 28, 2025	59.14	59.11	59.11	59.32	58.89	8,803
July 25, 2025	58.86	58.65	58.65	59.02	58.62	11,709
July 24, 2025	58.75	59.08	59.08	59.08	58.75	5,614
July 23, 2025	59.3	58.61	58.61	59.59	58.5	17,193
July 22, 2025	60.35	59.23	59.23	60.53	58.8	17,672
July 21, 2025	60.21	59.84	59.84	60.39	59.79	19,130
July 18, 2025	60.99	60.36	60.36	60.99	60.32	4,862
July 17, 2025	60	60.28	60.28	60.5	59.78	12,477
July 16, 2025	59.76	59.09	59.09	60.01	58.95	8,315
July 15, 2025	59.59	59.65	59.65	59.72	59.3	9,797
July 14, 2025	59.93	59.7	59.7	59.95	59.5	5,126
July 11, 2025	59.59	59.69	59.69	59.87	59.29	4,023
July 10, 2025	59.49	59.55	59.55	59.62	59.2	3,244
July 09, 2025	60.01	59.24	59.24	60.21	59.08	8,587
July 08, 2025	60.44	60.01	60.01	60.6	59.8	3,054
July 07, 2025	61.1	60.66	60.66	61.1	60.36	12,032
July 04, 2025	60.74	60.49	60.49	60.95	60.4	4,702
July 03, 2025	60.24	60.54	60.54	60.54	59.9	4,441
July 02, 2025	61.73	60.32	60.32	61.73	60.16	9,894
July 01, 2025	60.3	61.25	61.25	61.55	59.85	11,895
June 30, 2025	60	59.93	59.93	60.33	59.77	6,535
June 27, 2025	59.55	59.87	59.87	59.93	59.25	7,480
June 26, 2025	60.01	59.29	59.29	60.01	59.11	11,492
June 25, 2025	60.48	60.02	60.02	60.64	59.94	8,205
June 24, 2025	60.48	60.26	60.26	60.48	60	14,754
June 23, 2025	59.92	60.09	60.09	60.63	59.87	7,044
June 20, 2025	60.37	60.36	60.36	60.37	59.94	3,085
June 19, 2025	60.51	60.43	60.43	61.5	60.2	3,781
June 18, 2025	60.61	60.16	60.16	60.89	60.16	6,000
June 17, 2025	61.03	61.08	61.08	61.14	60.6	6,323
June 16, 2025	61.55	60.79	60.79	61.6	60.72	12,432

The Coca-Cola Company (CCC3.DE) XETRA