Coca Cola Co Historical Data - CCC3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Coca Cola Co (CCC3)
Coca Cola Co (CCC3) Historical

Coca Cola Co (CCC3)

65.84

0.52

(0.80%)

Closed 09 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.22	-3.261827799	68.06	69.02	64.05	51374	66.54088853	DE
4	4.7	7.68727510631	61.14	69.02	60.85	47873	66.04121294	DE
12	4.77	7.81070902243	61.07	69.02	58.15	51754	62.0600067	DE
26	1.61	2.50661684571	64.23	69.02	58.15	44684	61.72867977	DE
52	11.15	20.3876394222	54.69	69.02	53.87	37283	60.47793235	DE
156	9.06	15.9563226488	56.78	69.02	49.05	25541	57.86865025	DE
260	20.135	44.0542610218	45.705	69.02	33.8	26556	51.95405287	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	65.93	0.69	1.06	65.209998	66.25	64.31	28860
1741296420	65.239999	0.26	0.40	64.81	65.28	64.05	57635
1741210020	64.98	-1.09	-1.65	66.26	66.51	64.709998	57789
1741123620	66.069998	-2.93	-4.25	68.73	68.98	65.84	58123
1741037220	69	0.42	0.61	68.3	69.02	66.51	53923
1740778020	68.58	0.4	0.59	68.06	68.73	67.77	29398
1740691620	68.18	0.57	0.84	67.52	68.75	67.19	28675
1740605220	67.61	-0.45	-0.66	68.16	68.4	67.12	33354
1740518820	68.06	0.64	0.95	67.459999	68.38	67.13	27951
1740432420	67.42	-0.76	-1.11	68.14	68.55	67.099999	33057
1740173220	68.18	1.63	2.45	66.879999	68.459999	66.53	51268
1740086820	66.55	-0.7	-1.04	67.01	67.19	66.2	31004
1740000420	67.25	1.22	1.85	66	67.26	65.89	40128
1739914020	66.03	0.43	0.66	65.41	66.43	65.09	28273
1739827620	65.599999	0.06	0.09	65.51	65.97	65.11	34091
1739568420	65.54	-0.91	-1.37	66.7	66.7	65.54	36706
1739482020	66.45	0.27	0.41	66.18	66.98	65.599999	57154
1739395620	66.18	0.93	1.43	64.86	66.22	64.519999	69879
1739309220	65.25	2.65	4.23	62.45	65.5	62.44	121285
1739222820	62.6	0.79	1.28	61.99	62.6	61.76	43916
1738963620	61.81	0.83	1.36	61.14	61.89	60.85	63850
1738877220	60.98	0.22	0.36	60.89	61.31	60.62	24994
1738790820	60.76	0.4	0.66	60.28	60.79	60.09	22360
1738704420	60.36	-1.21	-1.97	61.49	61.49	60.07	73421
1738618020	61.57	0.29	0.47	61.29	61.99	60.94	57061
1738358820	61.28	-0.19	-0.31	61.56	61.74	61.07	38033
1738272420	61.47	1.1	1.82	60.54	61.65	60.37	39922
1738186020	60.37	0.69	1.16	59.86	60.76	59.68	44235
1738099620	59.68	-1.24	-2.04	61.01	61.33	59.68	59208
1738013220	60.92	1.92	3.25	58.9	61.13	58.9	121941
1737754020	59	-0.05	-0.08	59.2	59.26	58.56	89904
1737667620	59.05	-0.28	-0.47	59.46	59.65	58.96	32490
1737581220	59.33	-0.56	-0.94	60.06	60.11	59.16	44580
1737494820	59.89	-0.98	-1.61	60.85	60.87	59.76	34180
1737408420	60.87	-0.2	-0.33	61.2	61.2	60.54	40574
1737149220	61.07	0.61	1.01	60.31	61.07	60.31	44557
1737062820	60.46	0.49	0.82	60.25	60.48	59.55	33751
1736976420	59.97	-0.16	-0.27	60.24	60.59	59.95	48059
1736890020	60.13	-0.27	-0.45	60.23	60.23	59.61	30697
1736803620	60.4	0.89	1.50	59.89	60.54	59.51	93833
1736544420	59.51	-0.47	-0.78	60	60.31	59.26	35123
1736458020	59.98	0.15	0.25	59.82	59.99	59.54	15775
1736371620	59.83	1.13	1.93	59	59.83	58.76	124421
1736285220	58.7	0.23	0.39	58.68	59.51	58.15	56842
1736198820	58.47	-1.36	-2.27	60.06	60.07	58.42	125296
1735939620	59.83	-0.46	-0.76	60.39	60.5	59.83	35971
1735853220	60.29	0.5	0.84	60.5	60.83	60.1	55784
1735594020	59.79	-0.21	-0.35	59.88	59.98	59.72	16769
1735334820	60	0.08	0.13	60.02	60.42	59.79	47489
1734989220	59.92	-0.07	-0.12	59.97	60.3	59.11	141496
1734730020	59.99	-0.23	-0.38	60.26	60.48	59.8	40857
1734643620	60.22	-0.45	-0.74	60.59	60.92	60.1	35948
1734557220	60.67	0.18	0.30	60.45	61.39	59.91	47206
1734470820	60.49	0.98	1.65	59.42	60.55	59.3	36330
1734384420	59.51	-0.66	-1.10	60.32	60.8	59.35	66657
1734125220	60.17	-0.84	-1.38	61.07	61.14	60.11	33245
1734038820	61.01	1.26	2.11	59.7	61.04	59.41	56699
1733952420	59.75	0	0.00	59.89	60.6	59.5	105494
1733866020	59.75	0.38	0.64	59.18	59.87	58.77	47986
1733779620	59.37	0.14	0.24	59.45	59.61	58.53	45376

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions