Coca-Cola (CCC3.DE)
65.26
-2.52 (-3.72%)
At close: Mar 05, 2025, 5:29 PM
CCC3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 65.90 | 65.90 | 64.57 | 65.26 | -2.52 | -3.72% | 21,332 |
| Mar 4, 2025 | 68.85 | 69.00 | 67.78 | 67.78 | -0.47 | -0.69% | 28,228 |
| Mar 3, 2025 | 68.50 | 68.50 | 66.56 | 68.25 | 0.24 | 0.35% | 19,260 |
| Feb 28, 2025 | 68.17 | 68.72 | 67.77 | 68.01 | -0.58 | -0.85% | 13,049 |
| Feb 27, 2025 | 67.49 | 68.69 | 67.23 | 68.59 | 1.25 | 1.86% | 19,655 |
| Feb 26, 2025 | 67.91 | 68.08 | 67.20 | 67.34 | -0.95 | -1.39% | 6,822 |
| Feb 25, 2025 | 67.32 | 68.29 | 67.13 | 68.29 | 0.48 | 0.71% | 9,568 |
| Feb 24, 2025 | 68.15 | 68.34 | 67.69 | 67.81 | -0.41 | -0.60% | 8,840 |
| Feb 21, 2025 | 66.89 | 68.38 | 66.72 | 68.22 | 1.72 | 2.59% | 6,534 |
| Feb 20, 2025 | 67.10 | 67.12 | 66.44 | 66.50 | -0.68 | -1.01% | 9,121 |
| Feb 19, 2025 | 66.03 | 67.20 | 65.92 | 67.18 | 1.24 | 1.88% | 12,910 |
| Feb 18, 2025 | 65.70 | 66.00 | 65.14 | 65.94 | 0.07 | 0.11% | 11,299 |
| Feb 17, 2025 | 66.20 | 66.20 | 64.78 | 65.87 | -0.41 | -0.62% | 12,697 |
| Feb 14, 2025 | 65.98 | 66.60 | 65.94 | 66.28 | 0.17 | 0.26% | 21,856 |
| Feb 13, 2025 | 65.99 | 67.00 | 65.91 | 66.11 | 0.54 | 0.82% | 31,255 |
| Feb 12, 2025 | 64.80 | 65.76 | 64.59 | 65.57 | 1.09 | 1.69% | 36,832 |
| Feb 11, 2025 | 62.51 | 65.54 | 62.48 | 64.48 | 2.34 | 3.77% | 32,483 |
| Feb 10, 2025 | 61.99 | 62.33 | 61.76 | 62.14 | 0.41 | 0.66% | 16,580 |
| Feb 7, 2025 | 61.00 | 61.75 | 60.86 | 61.73 | 0.86 | 1.41% | 3,816 |
| Feb 6, 2025 | 60.96 | 61.46 | 60.85 | 60.87 | 0.42 | 0.69% | 11,974 |
| Feb 5, 2025 | 60.27 | 60.49 | 60.10 | 60.45 | 0.28 | 0.47% | 3,478 |
| Feb 4, 2025 | 61.52 | 61.52 | 60.16 | 60.17 | -1.45 | -2.35% | 9,520 |
| Feb 3, 2025 | 61.98 | 61.98 | 60.88 | 61.62 | 0.35 | 0.57% | 16,824 |
| Jan 31, 2025 | 61.50 | 61.88 | 61.24 | 61.27 | 0.37 | 0.61% | 17,603 |
| Jan 30, 2025 | 60.48 | 61.27 | 60.41 | 60.90 | 0.25 | 0.41% | 23,276 |
| Jan 29, 2025 | 59.83 | 60.65 | 59.55 | 60.65 | -0.18 | -0.30% | 4,415 |
| Jan 28, 2025 | 61.00 | 61.26 | 60.64 | 60.83 | 0.57 | 0.95% | 21,268 |
| Jan 27, 2025 | 59.04 | 60.26 | 59.04 | 60.26 | 1.58 | 2.69% | 14,195 |
| Jan 24, 2025 | 58.94 | 59.01 | 58.48 | 58.68 | -0.67 | -1.13% | 26,925 |
| Jan 23, 2025 | 59.50 | 59.63 | 58.99 | 59.35 | -0.32 | -0.54% | 8,244 |
| Jan 22, 2025 | 60.12 | 60.12 | 59.19 | 59.67 | -0.80 | -1.32% | 10,123 |
| Jan 21, 2025 | 60.80 | 60.88 | 60.47 | 60.47 | -0.15 | -0.25% | 12,136 |
| Jan 20, 2025 | 61.20 | 61.23 | 60.62 | 60.62 | -0.14 | -0.23% | 7,355 |
| Jan 17, 2025 | 60.41 | 60.83 | 60.31 | 60.76 | 0.89 | 1.49% | 9,448 |
| Jan 16, 2025 | 60.05 | 60.25 | 59.64 | 59.87 | -0.45 | -0.75% | 9,005 |
| Jan 15, 2025 | 60.31 | 60.55 | 60.00 | 60.32 | 0.38 | 0.63% | 10,903 |
| Jan 14, 2025 | 60.28 | 60.32 | 59.81 | 59.94 | -0.12 | -0.20% | 6,815 |
| Jan 13, 2025 | 59.67 | 60.16 | 59.55 | 60.06 | 0.60 | 1.01% | 11,455 |
| Jan 10, 2025 | 59.74 | 60.27 | 59.31 | 59.46 | -0.54 | -0.90% | 247,110 |
| Jan 9, 2025 | 59.35 | 60.00 | 59.35 | 60.00 | 0.43 | 0.72% | 4,337 |
| Jan 8, 2025 | 58.98 | 59.63 | 58.86 | 59.57 | 0.60 | 1.02% | 12,299 |
| Jan 7, 2025 | 58.52 | 59.51 | 58.47 | 58.97 | 0.14 | 0.24% | 19,713 |
| Jan 6, 2025 | 59.91 | 59.91 | 58.80 | 58.83 | -1.37 | -2.28% | 9,782 |
| Jan 3, 2025 | 60.31 | 60.35 | 60.00 | 60.20 | -0.39 | -0.64% | 8,793 |
| Jan 2, 2025 | 60.36 | 60.81 | 60.20 | 60.59 | 0.82 | 1.37% | 9,498 |
| Dec 30, 2024 | 59.78 | 60.00 | 59.66 | 59.77 | -0.29 | -0.48% | 4,263 |
| Dec 27, 2024 | 60.19 | 60.39 | 59.71 | 60.06 | 0.54 | 0.91% | 3,625 |
| Dec 23, 2024 | 60.18 | 60.26 | 59.45 | 59.52 | -0.92 | -1.52% | 5,853 |
| Dec 20, 2024 | 60.16 | 60.44 | 59.80 | 60.44 | -0.17 | -0.28% | 8,571 |
| Dec 19, 2024 | 60.69 | 60.69 | 60.16 | 60.61 | -0.08 | -0.13% | 11,632 |