Frankfurt - Delayed Quote
EUR
The Coca-Cola Company (CCC3.F)
84.63
+1.86
(+2.25%)
At close: October 30 at 7:24:35 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.20
84.79
84.20
84.63
84.63
9,244
Oct 29, 2026
83.66
83.93
82.57
82.77
82.77
4,623
Oct 28, 2026
81.85
82.76
81.42
82.42
82.42
3,509
Oct 27, 2026
83.11
83.84
81.97
81.99
81.99
2,142
Oct 26, 2026
83.28
83.28
82.32
82.66
82.66
7,587
Oct 23, 2026
84.67
84.97
82.90
82.90
82.90
4,342
Oct 22, 2026
82.76
85.00
82.76
85.00
85.00
4,527
Oct 21, 2026
82.60
83.02
82.47
82.50
82.50
6,635
Oct 20, 2026
83.50
83.98
82.57
82.57
82.57
3,351
Oct 19, 2026
83.22
83.68
82.65
83.38
83.38
8,914
Oct 16, 2026
82.01
83.16
81.97
82.76
82.76
2,149
Oct 15, 2026
82.22
83.60
81.83
81.83
81.83
3,189
Oct 14, 2026
80.41
82.50
80.41
82.40
82.40
5,717
Oct 13, 2026
80.54
81.17
80.17
80.63
80.63
1,643
Oct 12, 2026
78.88
80.30
78.72
80.30
80.30
3,448
Oct 9, 2026
77.99
78.80
77.72
78.72
78.72
1,479
Oct 8, 2026
76.68
78.40
76.68
78.40
78.40
9,507
Oct 7, 2026
76.81
77.67
76.70
76.70
76.70
3,148
Oct 6, 2026
77.08
77.45
76.76
76.76
76.76
2,861
Oct 5, 2026
76.59
77.12
76.17
77.10
77.10
3,461
Oct 2, 2026
76.81
76.93
75.70
75.80
75.80
3,431
Oct 1, 2026
76.19
76.92
76.07
76.55
76.55
1,626
Sep 30, 2026
76.75
77.00
76.15
76.18
76.18
1,786
Sep 29, 2026
77.04
77.04
76.41
76.87
76.87
4,565
Sep 28, 2026
77.38
77.61
76.50
76.93
76.93
4,631
Sep 25, 2026
77.43
77.45
76.86
76.90
76.90
2,128
Sep 24, 2026
77.31
78.48
77.31
77.67
77.67
6,003
Sep 23, 2026
77.73
77.88
77.24
77.34
77.34
4,780
Sep 22, 2026
76.32
77.32
76.32
77.32
77.32
2,773
Sep 21, 2026
76.93
76.93
76.46
76.64
76.64
1,487
Sep 18, 2026
76.66
76.77
76.42
76.60
76.60
1,334
Sep 17, 2026
76.70
76.84
76.28
76.70
76.70
2,954
Sep 16, 2026
76.83
76.88
76.42
76.85
76.85
2,655
Sep 15, 2026
0.474668
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
76.89
77.07
76.40
76.82
76.82
4,980
Sep 14, 2026
76.71
77.58
76.71
77.19
76.66
6,947
Sep 11, 2026
75.79
76.27
75.75
76.25
75.73
5,203
Sep 10, 2026
75.56
76.50
75.50
76.32
75.80
2,363
Sep 9, 2026
75.93
76.10
75.26
75.26
74.74
1,318
Sep 8, 2026
75.52
76.07
75.29
76.07
75.55
3,306
Sep 7, 2026
76.10
76.63
76.03
76.63
76.10
1,681
Sep 4, 2026
76.34
76.48
75.98
76.31
75.79
2,339
Sep 3, 2026
76.32
76.50
75.94
76.47
75.94
2,654
Sep 2, 2026
76.12
76.70
75.84
76.70
76.17
1,659
Sep 1, 2026
76.66
77.29
75.86
75.86
75.34
3,147
Aug 31, 2026
77.45
77.45
76.63
76.63
76.10
5,194
Aug 28, 2026
76.77
77.67
76.77
77.48
76.95
3,114
Aug 27, 2026
77.02
77.20
76.46
77.01
76.48
2,780
Aug 26, 2026
78.57
79.03
77.23
77.23
76.70
3,248
Aug 25, 2026
78.74
78.93
78.34
78.66
78.12
4,004
Aug 24, 2026
78.29
79.10
78.21
78.77
78.23
6,863
Aug 21, 2026
77.48
77.90
77.31
77.90
77.37
4,070
Aug 20, 2026
77.34
78.58
76.91
77.63
77.10
5,902
Aug 19, 2026
76.77
77.69
76.09
77.46
76.93
1,770
Aug 18, 2026
75.30
76.84
75.30
76.84
76.31
1,859
Aug 17, 2026
75.56
75.71
75.04
75.11
74.59
1,524
Aug 14, 2026
75.92
75.92
75.46
75.75
75.23
1,824
Aug 13, 2026
75.17
76.00
75.17
75.82
75.30
1,839
Aug 12, 2026
75.11
75.46
74.72
75.36
74.84
2,648
Aug 11, 2026
75.40
75.47
74.70
75.03
74.51
5,385
Aug 10, 2026
75.25
75.77
75.24
75.37
74.85
2,533
Aug 7, 2026
75.33
75.47
74.66
75.29
74.77
8,664
Aug 6, 2026
75.54
76.14
75.13
75.13
74.61
3,926
Aug 5, 2026
75.19
75.38
74.82
75.12
74.60
2,444
Aug 4, 2026
75.65
75.65
74.10
75.00
74.49
2,123
Aug 3, 2026
76.06
76.58
75.43
75.43
74.91
1,441
Jul 31, 2026
76.63
76.89
75.94
76.00
75.48
3,659
Jul 30, 2026
77.86
77.96
75.95
76.61
76.08
3,181
Jul 29, 2026
77.54
79.50
77.03
77.56
77.03
9,591
Jul 28, 2026
73.89
78.84
73.89
77.29
76.76
3,587
Jul 27, 2026
72.10
73.92
71.84
73.92
73.41
6,046
Jul 24, 2026
71.72
72.21
71.39
72.21
71.71
1,855
Jul 23, 2026
72.07
72.15
71.26
71.26
70.77
2,199
Jul 22, 2026
71.94
72.53
71.82
72.30
71.80
3,848
Jul 21, 2026
71.72
72.09
71.50
71.88
71.39
1,094
Jul 20, 2026
71.41
72.08
71.23
71.61
71.12
5,100
Jul 17, 2026
74.68
75.01
70.82
71.16
70.67
5,730
Jul 16, 2026
71.99
73.91
71.99
73.91
73.40
2,648
Jul 15, 2026
72.73
72.93
71.80
71.80
71.31
1,736
Jul 14, 2026
73.92
73.93
73.18
73.44
72.94
3,019
Jul 13, 2026
73.46
74.10
73.29
73.78
73.27
3,077
Jul 10, 2026
72.49
73.26
72.34
73.07
72.57
2,067
Jul 9, 2026
73.07
73.07
71.63
72.13
71.63
1,567
Jul 8, 2026
73.64
74.88
73.41
73.41
72.91
11,325
Jul 7, 2026
73.09
74.55
72.96
73.33
72.83
5,289
Jul 6, 2026
73.19
73.83
72.09
72.63
72.13
2,934
Jul 3, 2026
72.74
73.06
72.59
72.73
72.23
2,729
Jul 2, 2026
71.31
73.20
71.12
73.10
72.60
2,171
Jul 1, 2026
71.51
71.82
71.29
71.29
70.80
2,269
Jun 30, 2026
72.58
72.61
71.05
71.05
70.56
4,366
Jun 29, 2026
72.32
72.97
71.84
72.23
71.73
3,239
Jun 26, 2026
70.98
72.55
70.94
72.55
72.05
4,602
Jun 25, 2026
70.61
71.17
70.46
70.68
70.19
4,365
Jun 24, 2026
70.42
71.70
70.42
71.44
70.95
3,775
Jun 23, 2026
70.20
71.21
70.20
70.54
70.06
3,330
Jun 22, 2026
69.42
70.00
69.12
70.00
69.52
2,659
Jun 19, 2026
69.43
69.43
68.98
69.09
68.62
335
Jun 18, 2026
69.29
69.71
68.78
69.17
68.70
3,773
Jun 17, 2026
69.26
69.26
68.59
69.23
68.75
1,823
Jun 16, 2026
69.98
69.98
68.97
68.97
68.50
1,880
Jun 15, 2026
0.474668
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
70.80
70.80
69.18
69.84
69.36
3,268
Jun 12, 2026
71.29
71.67
70.93
70.93
69.92
1,537
Jun 11, 2026
72.44
72.87
71.92
72.21
71.18
3,599
Jun 10, 2026
70.40
72.54
70.37
72.49
71.45
9,123
Jun 9, 2026
68.87
70.62
68.62
70.62
69.61
4,945
Jun 8, 2026
69.17
69.17
68.14
68.97
67.98
2,380
Jun 5, 2026
66.46
69.96
66.32
69.96
68.96
3,297
Jun 4, 2026
68.25
68.74
66.88
66.88
65.92
6,434
Jun 3, 2026
67.52
68.00
67.52
67.81
66.84
2,301
Jun 2, 2026
67.72
67.72
67.25
67.43
66.47
2,208
Jun 1, 2026
67.81
68.02
67.62
67.75
66.78
2,124
May 29, 2026
69.13
69.13
67.96
67.96
66.99
1,028
May 28, 2026
70.45
70.46
69.05
69.12
68.13
6,427
May 27, 2026
69.36
70.76
69.00
70.39
69.38
7,308
May 26, 2026
70.02
70.12
69.06
69.23
68.24
3,244
May 25, 2026
70.38
70.48
70.07
70.30
69.30
3,449
May 22, 2026
69.98
70.22
69.83
70.09
69.09
3,330
May 21, 2026
70.25
70.56
69.75
69.75
68.75
6,168
May 20, 2026
70.69
70.86
70.33
70.34
69.34
1,356
May 19, 2026
69.85
71.25
69.79
70.45
69.44
3,849
May 18, 2026
69.75
69.78
69.20
69.78
68.78
5,743
May 15, 2026
69.48
69.89
69.24
69.71
68.71
3,116
May 14, 2026
68.61
69.21
68.50
69.14
68.15
1,262
May 13, 2026
68.03
69.09
67.96
68.55
67.57
7,397
May 12, 2026
66.82
68.43
66.74
68.27
67.29
4,789
May 11, 2026
66.85
66.85
66.33
66.70
65.75
1,582
May 8, 2026
66.86
67.06
66.53
66.59
65.64
2,875
May 7, 2026
67.41
67.42
66.55
66.85
65.89
3,877
May 6, 2026
66.85
67.31
66.41
67.15
66.19
1,953
May 5, 2026
67.02
67.34
66.87
67.34
66.38
3,947
May 4, 2026
66.94
67.20
66.46
66.81
65.86
3,567
Apr 30, 2026
67.30
67.51
66.82
66.82
65.87
1,395
Apr 29, 2026
66.97
67.60
66.63
67.54
66.58
3,146
Apr 28, 2026
64.52
68.55
64.52
66.72
65.77
3,711
Apr 27, 2026
65.35
65.39
64.73
64.85
63.92
2,192
Apr 24, 2026
65.12
65.57
64.88
65.57
64.63
2,549
Apr 23, 2026
63.91
65.33
63.73
65.33
64.40
1,825
Apr 22, 2026
63.57
64.19
63.57
63.72
62.81
5,362
Apr 21, 2026
64.27
64.29
63.48
63.73
62.82
3,191
Apr 20, 2026
64.68
64.68
64.08
64.08
63.16
6,534
Apr 17, 2026
64.10
64.42
63.44
64.42
63.50
6,364
Apr 16, 2026
64.06
64.26
63.70
63.70
62.79
1,613
Apr 15, 2026
64.57
64.68
63.56
63.76
62.85
3,691
Apr 14, 2026
65.06
65.10
64.49
64.65
63.73
3,680
Apr 13, 2026
66.29
66.35
64.67
64.70
63.78
1,740
Apr 10, 2026
66.85
66.91
66.26
66.26
65.31
1,124
Apr 9, 2026
66.06
66.77
65.95
66.75
65.80
1,686
Apr 8, 2026
65.58
66.17
64.65
66.17
65.22
4,272
Apr 7, 2026
66.89
67.06
65.39
65.44
64.51
2,351
Apr 2, 2026
65.77
66.62
65.77
66.39
65.44
3,002
Apr 1, 2026
65.87
65.87
65.13
65.70
64.76
1,761
Mar 31, 2026
66.53
66.78
65.65
65.91
64.97
901
Mar 30, 2026
65.72
67.21
65.72
66.75
65.80
3,075
Mar 27, 2026
64.74
65.52
64.74
65.50
64.56
1,048
Mar 26, 2026
64.94
65.48
64.94
65.07
64.14
1,020
Mar 25, 2026
64.60
65.27
64.00
65.23
64.30
1,795
Mar 24, 2026
64.89
65.17
64.27
64.27
63.35
1,760
Mar 23, 2026
64.65
65.50
64.31
64.64
63.72
4,406
Mar 20, 2026
65.18
65.40
64.65
64.65
63.73
9,020
Mar 19, 2026
66.48
66.48
65.55
65.55
64.61
7,827
Mar 18, 2026
67.24
67.49
66.17
66.17
65.22
3,528
Mar 17, 2026
67.63
67.69
67.20
67.21
66.25
1,876
Mar 16, 2026
67.73
68.09
67.52
67.70
66.73
2,991
Mar 13, 2026
0.474668
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
67.17
68.12
67.16
67.79
66.82
2,897
Mar 12, 2026
67.14
67.72
67.02
67.55
66.06
6,104
Mar 11, 2026
67.15
67.20
66.17
67.04
65.56
3,301
Mar 10, 2026
66.82
67.19
66.78
67.19
65.71
1,690
Mar 9, 2026
66.19
67.01
66.19
67.01
65.53
3,333
Mar 6, 2026
66.67
66.67
66.15
66.40
64.94
2,013
Mar 5, 2026
67.12
67.29
66.30
66.30
64.84
2,341
Mar 4, 2026
68.19
68.31
66.89
67.21
65.73
2,834
Mar 3, 2026
68.58
68.81
67.86
68.37
66.86
4,555
Mar 2, 2026
69.33
69.46
68.86
68.86
67.34
2,544
Feb 27, 2026
67.92
69.00
67.92
69.00
67.48
4,526
Feb 26, 2026
67.95
68.36
67.88
68.36
66.85
1,894
Feb 25, 2026
68.29
68.39
67.66
67.95
66.45
7,774
Feb 24, 2026
68.28
68.50
68.16
68.42
66.91
4,964
Feb 23, 2026
67.55
68.43
67.52
68.43
66.92
8,786
Feb 20, 2026
67.20
67.42
66.97
67.42
65.94
3,253
Feb 19, 2026
67.33
67.63
66.91
67.07
65.59
4,215
Feb 18, 2026
67.07
67.44
66.98
67.17
65.69
5,275
Feb 17, 2026
66.48
67.10
66.38
67.10
65.62
10,569
Feb 16, 2026
66.31
66.50
65.61
65.70
64.25
2,359
Feb 13, 2026
66.29
66.61
66.05
66.21
64.75
5,170
Feb 12, 2026
66.23
67.70
66.00
67.35
65.87
7,984
Feb 11, 2026
64.58
66.35
64.50
66.17
64.71
3,439
Feb 10, 2026
65.60
65.73
63.00
64.70
63.28
9,504
Feb 9, 2026
66.40
66.63
65.30
65.44
64.00
5,197
Feb 6, 2026
66.38
66.85
66.06
66.79
65.32
2,570
Feb 5, 2026
65.39
66.70
65.28
66.54
65.07
4,364
Feb 4, 2026
64.92
66.07
64.91
65.46
64.02
10,609
Feb 3, 2026
63.40
65.43
63.40
65.21
63.77
11,307
Feb 2, 2026
62.72
64.02
62.72
64.02
62.61
3,545
Jan 30, 2026
61.53
63.00
61.41
63.00
61.61
3,407
Jan 29, 2026
60.77
61.90
60.77
61.74
60.38
9,300
Jan 28, 2026
60.97
61.38
60.97
61.34
59.99
3,771
Jan 27, 2026
61.14
61.33
60.73
61.20
59.85
4,216
Jan 26, 2026
61.48
61.67
61.25
61.25
59.90
5,661
Jan 23, 2026
61.13
61.39
61.13
61.39
60.04
3,771
Jan 22, 2026
61.34
61.55
61.16
61.24
59.89
4,099
Jan 21, 2026
61.11
61.66
60.56
61.66
60.30
2,132
Jan 20, 2026
60.17
61.17
59.75
61.17
59.82
4,922
Jan 19, 2026
60.47
60.69
60.25
60.40
59.07
4,072
Jan 16, 2026
60.85
60.88
60.40
60.70
59.36
2,754
Jan 15, 2026
61.13
61.50
61.09
61.09
59.74
3,337
Jan 14, 2026
60.82
61.52
60.81
61.38
60.03
4,663
Jan 13, 2026
60.27
61.00
60.27
61.00
59.66
2,524
Jan 12, 2026
60.17
60.73
60.17
60.38
59.05
5,097
Jan 9, 2026
59.35
60.67
59.30
60.65
59.31
4,092
Jan 8, 2026
57.74
59.51
57.74
59.49
58.18
7,457
Jan 7, 2026
58.09
58.29
57.62
57.78
56.51
5,201
Jan 6, 2026
57.95
58.28
57.95
58.20
56.92
11,992
Jan 5, 2026
59.15
59.23
58.00
58.01
56.73
7,332
Jan 2, 2026
59.78
59.78
58.95
58.99
57.69
4,353
Dec 30, 2025
59.50
59.67
59.50
59.67
58.36
1,274
Dec 29, 2025
59.55
59.79
59.35
59.64
58.33
4,824
Dec 23, 2025
59.72
59.72
59.26
59.26
57.96
2,605
Dec 22, 2025
59.94
59.96
59.31
59.54
58.23
2,431
Dec 19, 2025
59.91
60.32
59.79
60.15
58.83
4,030
Dec 18, 2025
59.97
60.34
59.97
60.22
58.89
2,440
Dec 17, 2025
60.23
60.27
59.90
60.27
58.94
4,547
Dec 16, 2025
60.38
60.58
59.89
60.26
58.93
2,363
Dec 15, 2025
60.12
60.55
60.02
60.23
58.90
7,345
Dec 12, 2025
58.90
60.08
58.90
60.08
58.76
6,167
Dec 11, 2025
59.98
60.19
58.66
58.77
57.48
2,656
Dec 10, 2025
60.46
60.55
59.86
59.86
58.54
4,013
Dec 9, 2025
60.32
60.60
60.32
60.44
59.11
6,859
Dec 8, 2025
59.99
60.45
59.99
60.31
58.98
1,308
Dec 5, 2025
60.42
60.66
60.10
60.10
58.78
2,667
Dec 4, 2025
60.82
61.15
60.50
60.58
59.25
4,639
Dec 3, 2025
60.66
60.88
60.63
60.63
59.29
2,439
Dec 2, 2025
61.83
62.05
60.72
60.76
59.42
2,237
Dec 1, 2025
0.456756
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
62.86
62.88
61.98
62.12
60.75
1,881
Nov 28, 2025
62.99
63.20
62.88
62.99
61.10
4,991
Nov 27, 2025
62.83
63.03
62.73
63.02
61.13
8,881
Nov 26, 2025
62.59
63.00
62.59
62.82
60.94
1,543
Nov 25, 2025
62.93
63.14
62.50
62.56
60.69
3,361
Nov 24, 2025
63.21
63.35
62.32
62.75
60.87
4,637
Nov 21, 2025
61.64
63.54
61.53
63.42
61.52
2,323
Nov 20, 2025
61.63
61.93
61.40
61.93
60.08
2,864
Nov 19, 2025
61.47
61.88
61.38
61.84
59.99
2,022
Nov 18, 2025
60.92
61.50
60.81
61.45
59.61
5,375
Nov 17, 2025
61.25
61.48
61.08
61.48
59.64
508
Nov 14, 2025
61.15
61.47
61.03
61.03
59.20
1,717
Nov 13, 2025
61.54
61.63
61.22
61.27
59.44
2,243
Nov 12, 2025
61.73
62.00
61.51
61.83
59.98
6,144
Nov 11, 2025
60.83
61.75
60.81
61.75
59.90
5,845
Nov 10, 2025
60.73
60.99
60.47
60.99
59.16
2,407
Nov 7, 2025
59.79
61.16
59.79
61.07
59.24
4,209
Nov 6, 2025
59.44
59.75
59.00
59.75
57.96
3,506
Nov 5, 2025
59.89
59.89
59.50
59.55
57.77
4,344
Nov 4, 2025
59.08
59.77
59.04
59.59
57.81
2,972
Nov 3, 2025
59.90
60.01
58.76
59.08
57.31
6,023
Oct 31, 2025
59.51
59.83
59.04
59.83
58.04
2,630
Oct 30, 2025
59.09
59.87
58.85
59.76
57.97
3,762
