Coca-Cola

KO
🏛️ germany →
56.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 60.06 60.06 59.60 59.75 0.0M
2022-12-29 60.00 60.10 59.71 59.96 0.0M
2022-12-28 60.50 60.51 59.87 59.91 0.0M
2022-12-27 60.19 60.39 59.97 60.35 0.0M
2022-12-23 59.75 60.15 59.43 60.14 0.0M
2022-12-22 60.15 60.15 59.24 59.73 0.0M
2022-12-21 59.59 60.35 59.23 60.12 0.0M
2022-12-20 59.14 59.51 58.98 59.15 0.0M
2022-12-19 59.44 59.75 58.94 59.21 0.0M
2022-12-16 59.46 59.55 58.79 59.32 0.0M
2022-12-15 60.29 60.29 58.80 59.46 0.0M
2022-12-14 60.21 60.58 59.75 60.03 0.0M
2022-12-13 60.42 60.97 60.12 60.31 0.0M
2022-12-12 60.24 60.76 59.65 60.75 0.0M
2022-12-09 60.45 60.58 59.94 59.94 0.0M
2022-12-08 60.53 60.60 60.07 60.44 0.0M
2022-12-07 60.69 60.77 59.96 60.35 0.0M
2022-12-06 60.47 60.80 60.25 60.62 0.0M
2022-12-05 60.79 61.02 59.94 60.55 0.0M
2022-12-02 60.65 61.30 60.31 61.08 0.0M
2022-12-01 60.87 60.95 60.37 60.62 0.0M
2022-11-30 60.29 61.07 59.56 61.07 0.0M
2022-11-29 60.75 60.83 59.94 60.50 0.0M
2022-11-28 60.50 60.74 59.56 60.64 0.0M
2022-11-25 60.29 60.49 60.10 60.49 0.0M
2022-11-24 60.01 60.43 60.01 60.20 0.0M
2022-11-23 60.36 60.71 60.04 60.19 0.0M
2022-11-22 60.67 60.84 60.23 60.51 0.0M
2022-11-21 59.25 60.71 59.21 60.69 0.0M
2022-11-18 58.55 59.20 58.11 59.17 0.0M
2022-11-17 58.49 58.96 58.26 58.44 0.0M
2022-11-16 58.69 58.69 58.06 58.20 0.0M
2022-11-15 59.14 59.14 58.08 58.50 0.0M
2022-11-14 59.21 59.73 58.80 58.82 0.0M
2022-11-11 59.89 59.89 58.42 59.17 0.0M
2022-11-10 58.84 59.80 58.61 59.80 0.0M
2022-11-09 59.16 59.50 58.66 58.66 0.0M
2022-11-08 59.73 59.81 58.70 59.20 0.0M
2022-11-07 59.95 59.95 59.16 59.30 0.0M
2022-11-04 60.14 60.50 59.07 59.41 0.0M
2022-11-03 60.10 60.52 59.63 60.25 0.0M
2022-11-02 60.45 60.70 59.73 59.89 0.0M
2022-11-01 60.61 60.82 60.16 60.31 0.0M
2022-10-31 61.31 61.40 60.45 60.71 0.0M
2022-10-28 59.70 61.19 59.50 61.01 0.0M
2022-10-27 59.37 59.98 58.89 59.79 0.0M
2022-10-26 58.94 59.48 58.51 58.94 0.0M
2022-10-25 58.59 60.19 58.01 59.22 0.1M
2022-10-24 57.50 58.42 56.71 58.38 0.0M
2022-10-21 56.38 57.00 56.13 56.73 0.0M
2022-10-20 57.45 57.49 56.05 56.27 0.0M
2022-10-19 57.69 57.81 57.08 57.26 0.0M
2022-10-18 57.24 57.58 56.79 57.15 0.0M
2022-10-17 56.85 57.34 56.53 56.64 0.0M
2022-10-14 57.49 57.77 56.50 56.50 0.0M
2022-10-13 57.04 57.30 55.83 57.17 0.0M
2022-10-12 56.37 57.81 56.03 56.89 0.0M
2022-10-11 56.59 56.99 55.72 56.22 0.0M
2022-10-10 56.30 56.63 55.66 56.04 0.0M
2022-10-07 56.39 56.54 55.75 55.99 0.0M
2022-10-06 56.97 57.16 56.02 56.15 0.0M
2022-10-05 56.97 57.30 56.38 56.78 0.0M
2022-10-04 58.14 58.14 56.65 56.82 0.1M
2022-10-03 57.26 58.08 57.15 57.78 0.0M
2022-09-30 57.51 58.50 57.15 57.15 0.0M
2022-09-29 58.65 58.87 57.23 57.81 0.0M
2022-09-28 59.07 59.27 58.16 58.71 0.0M
2022-09-27 60.15 60.61 58.75 58.77 0.0M
2022-09-26 60.85 60.95 60.04 60.34 0.1M
2022-09-23 60.21 60.73 59.94 60.40 0.0M
2022-09-22 60.40 60.69 60.15 60.24 0.0M
2022-09-21 60.23 61.30 60.12 60.35 0.0M
2022-09-20 59.92 60.17 59.55 60.06 0.0M
2022-09-19 59.41 59.89 59.19 59.81 0.0M
2022-09-16 59.70 59.89 59.07 59.35 0.0M
2022-09-15 60.51 60.97 59.44 59.57 0.0M
2022-09-14 60.71 61.02 60.50 60.92 0.0M
2022-09-13 61.79 62.08 60.45 60.65 0.0M
2022-09-12 62.15 62.29 61.25 61.77 0.0M
2022-09-09 61.98 62.64 61.60 62.13 0.0M
2022-09-08 62.29 62.69 61.67 62.08 0.0M
2022-09-07 61.75 62.55 61.51 62.24 0.0M
2022-09-06 61.96 62.57 61.22 61.79 0.0M
2022-09-05 62.02 62.53 61.61 62.19 0.0M
2022-09-02 62.37 62.71 61.22 61.44 0.0M
2022-09-01 61.50 62.38 61.02 62.28 0.0M
2022-08-31 62.60 62.60 61.45 61.45 0.0M
2022-08-30 63.06 63.40 61.89 62.04 0.0M
2022-08-29 63.33 63.49 62.39 62.83 0.0M
2022-08-26 64.99 65.31 63.18 63.37 0.0M
2022-08-25 64.95 65.09 64.18 64.80 0.0M
2022-08-24 64.75 65.09 64.27 64.59 0.0M
2022-08-23 64.59 64.93 63.74 64.57 0.0M
2022-08-22 64.80 65.15 64.43 64.51 0.0M
2022-08-19 64.75 65.20 64.19 64.95 0.0M
2022-08-18 63.83 64.72 63.54 64.52 0.0M
2022-08-17 63.99 64.04 63.51 63.72 0.0M
2022-08-16 63.49 64.10 63.34 63.94 0.0M
2022-08-15 62.33 63.63 62.05 63.45 0.0M
2022-08-12 61.50 62.14 61.12 62.06 0.0M
2022-08-11 61.98 61.98 61.21 61.33 0.0M
2022-08-10 61.81 62.20 61.08 61.75 0.0M
2022-08-09 62.03 62.03 61.50 61.76 0.0M
2022-08-08 62.44 62.60 61.51 61.87 0.0M
2022-08-05 62.44 62.80 61.64 62.25 0.0M
2022-08-04 62.91 62.96 61.53 62.11 0.0M
2022-08-03 62.79 63.10 62.40 62.88 0.0M
2022-08-02 62.72 63.17 62.34 62.51 0.0M
2022-08-01 62.89 63.29 62.41 62.89 0.0M
2022-07-29 62.84 63.09 62.46 62.91 0.0M
2022-07-28 61.79 63.22 61.70 62.94 0.0M
2022-07-27 62.31 62.80 61.06 61.72 0.0M
2022-07-26 60.89 62.99 60.30 62.39 0.0M
2022-07-25 60.44 60.96 59.90 60.94 0.0M
2022-07-22 60.06 60.58 59.99 60.28 0.0M
2022-07-21 60.39 60.74 59.68 59.98 0.0M
2022-07-20 61.19 61.36 60.25 60.47 0.0M
2022-07-19 60.93 61.19 60.11 61.19 0.0M
2022-07-18 62.05 62.34 60.65 60.67 0.0M
2022-07-15 62.21 62.47 61.58 61.91 0.0M
2022-07-14 62.30 62.30 61.42 62.15 0.0M
2022-07-13 62.60 62.73 61.51 62.19 0.0M
2022-07-12 62.59 63.14 62.10 62.45 0.0M
2022-07-11 62.48 63.05 62.10 62.63 0.0M
2022-07-08 61.80 62.39 61.61 62.20 0.0M
2022-07-07 62.30 62.59 61.71 61.95 0.0M
2022-07-06 61.61 62.94 61.31 62.27 0.0M
2022-07-05 61.80 62.52 60.96 61.62 0.0M
2022-07-04 61.78 61.89 61.16 61.89 0.0M
2022-07-01 60.00 61.75 59.90 61.73 0.0M
2022-06-30 59.84 60.19 59.47 60.00 0.0M
2022-06-29 59.60 60.32 59.11 60.10 0.0M
2022-06-28 59.47 60.45 59.02 59.16 0.0M
2022-06-27 59.56 59.80 59.22 59.47 0.0M
2022-06-24 58.99 59.72 58.72 59.62 0.0M
2022-06-23 57.95 58.75 57.60 58.72 0.0M
2022-06-22 57.25 58.11 57.01 57.90 0.0M
2022-06-21 56.99 57.79 55.95 57.79 0.0M
2022-06-20 56.50 57.08 56.02 57.08 0.0M
2022-06-17 56.25 57.36 56.10 56.66 0.0M
2022-06-16 57.29 57.34 55.69 55.83 0.0M
2022-06-15 56.84 58.16 56.52 57.05 0.0M
2022-06-14 58.66 59.04 56.30 56.86 0.0M
2022-06-13 58.20 59.67 57.57 58.90 0.0M
2022-06-10 58.53 58.79 57.45 58.45 0.1M
2022-06-09 58.72 59.36 58.26 58.26 0.0M
2022-06-08 58.98 59.29 58.26 58.63 0.0M
2022-06-07 58.76 59.16 58.30 59.10 0.0M
2022-06-06 59.20 59.50 58.60 58.78 0.0M
2022-06-03 59.49 59.49 58.67 58.67 0.0M
2022-06-02 59.12 59.33 58.15 59.29 0.0M
2022-06-01 59.32 59.49 58.25 59.21 0.0M
2022-05-31 60.24 60.44 58.90 58.90 0.0M
2022-05-30 60.50 61.50 60.01 60.24 0.0M
2022-05-27 59.79 60.36 59.70 60.13 0.0M
2022-05-26 59.88 60.75 59.68 60.10 0.0M
2022-05-25 59.83 60.32 59.40 60.04 0.0M
2022-05-24 58.69 59.67 58.17 59.67 0.0M
2022-05-23 57.90 59.09 57.30 58.79 0.0M
2022-05-20 56.95 57.94 56.51 57.94 0.0M
2022-05-19 58.56 58.69 56.34 56.63 0.1M
2022-05-18 62.42 62.60 58.26 58.45 0.1M
2022-05-17 63.29 63.50 61.70 62.32 0.0M
2022-05-16 63.04 63.66 62.72 63.16 0.0M
2022-05-13 62.06 63.22 61.86 63.11 0.0M
2022-05-12 60.81 62.14 60.70 62.14 0.0M
2022-05-11 60.96 61.75 60.53 61.09 0.0M
2022-05-10 61.13 61.89 60.71 60.78 0.0M
2022-05-09 61.50 61.86 60.64 61.14 0.0M
2022-05-06 61.10 61.65 60.48 61.34 0.0M
2022-05-05 61.53 61.65 60.75 61.10 0.0M
2022-05-04 60.44 61.37 59.72 61.31 0.0M
2022-05-03 60.41 60.65 59.52 59.67 0.0M
2022-05-02 61.68 62.00 59.61 60.40 0.0M
2022-04-29 62.72 62.80 61.20 61.25 0.1M
2022-04-28 62.51 63.05 61.46 62.95 0.0M
2022-04-27 61.44 62.70 61.20 62.14 0.0M
2022-04-26 61.55 62.14 61.19 61.19 0.0M
2022-04-25 60.48 62.50 59.90 61.60 0.1M
2022-04-22 61.20 61.53 60.45 60.53 0.0M
2022-04-21 60.79 61.76 60.55 61.22 0.1M
2022-04-20 60.21 61.05 59.94 60.81 0.0M
2022-04-19 60.00 60.49 59.46 60.33 0.1M
2022-04-14 59.49 60.75 59.24 60.10 0.0M
2022-04-13 59.85 59.94 59.31 59.46 0.0M
2022-04-12 58.58 59.80 58.27 59.62 0.0M
2022-04-11 58.50 59.03 58.28 58.65 0.0M
2022-04-08 58.42 58.90 58.17 58.66 0.0M
2022-04-07 57.90 58.52 57.44 58.46 0.0M
2022-04-06 57.05 57.98 56.86 57.85 0.0M
2022-04-05 57.03 57.71 56.80 57.29 0.0M
2022-04-04 57.04 57.20 56.23 56.95 0.0M
2022-04-01 56.12 56.95 56.11 56.95 0.0M
2022-03-31 56.00 56.54 55.65 56.20 0.0M
2022-03-30 56.10 56.24 55.22 55.77 0.0M
2022-03-29 56.48 56.49 55.72 56.07 0.0M
2022-03-28 55.91 56.38 55.60 56.38 0.0M
2022-03-25 55.44 56.14 55.12 55.90 0.0M
2022-03-24 55.39 55.49 55.00 55.49 0.0M
2022-03-23 55.09 55.59 54.55 55.01 0.0M
2022-03-22 55.19 55.48 54.46 55.23 0.0M
2022-03-21 54.35 55.35 54.20 55.18 0.0M
2022-03-18 54.29 54.63 53.90 54.53 0.0M
2022-03-17 54.00 54.26 53.59 54.23 0.0M
2022-03-16 54.80 54.90 53.40 54.00 0.0M
2022-03-15 53.11 54.71 52.86 54.59 0.0M
2022-03-14 53.30 53.80 52.69 53.62 0.0M
2022-03-11 52.84 53.70 52.60 53.05 0.0M
2022-03-10 53.40 53.55 52.32 52.63 0.0M
2022-03-09 53.71 54.60 53.01 53.22 0.1M
2022-03-08 55.71 56.40 53.73 53.73 0.1M
2022-03-07 57.20 57.29 55.80 56.15 0.1M
2022-03-04 56.43 57.25 56.01 57.25 0.0M
2022-03-03 56.10 56.94 56.00 56.42 0.0M
2022-03-02 55.75 56.77 55.59 56.10 0.0M
2022-03-01 55.70 56.23 55.37 55.65 0.0M
2022-02-28 55.90 55.91 54.78 55.48 0.0M
2022-02-25 53.50 55.88 53.42 55.84 0.1M
2022-02-24 53.70 54.37 52.10 54.11 0.1M
2022-02-23 55.15 55.33 54.21 54.40 0.1M
2022-02-22 53.10 55.23 52.91 54.98 0.1M
2022-02-21 55.01 55.38 50.05 53.10 0.1M
2022-02-18 54.50 55.40 54.19 55.25 0.1M
2022-02-17 53.75 54.79 52.94 54.79 0.0M
2022-02-16 53.45 53.93 53.28 53.57 0.0M
2022-02-15 53.80 54.43 53.40 53.54 0.0M
2022-02-14 53.00 53.78 52.40 53.71 0.1M
2022-02-11 53.59 54.33 53.05 53.12 0.0M
2022-02-10 53.70 54.60 52.60 53.68 0.1M
2022-02-09 54.56 54.66 53.35 53.37 0.0M
2022-02-08 53.98 54.58 53.89 54.31 0.0M
2022-02-07 53.37 53.96 53.17 53.72 0.0M
2022-02-04 54.03 54.09 52.96 53.29 0.0M
2022-02-03 54.00 54.27 53.13 53.88 0.0M
2022-02-02 53.75 54.17 53.41 54.15 0.0M
2022-02-01 54.25 54.37 53.47 53.74 0.0M
2022-01-31 54.51 54.63 53.75 54.29 0.0M
2022-01-28 53.64 54.59 52.89 54.56 0.0M
2022-01-27 52.76 54.63 52.60 53.58 0.0M
2022-01-26 52.55 53.38 52.55 53.05 0.0M
2022-01-25 52.67 53.13 52.10 52.88 0.0M
2022-01-24 53.55 53.62 51.70 52.99 0.1M
2022-01-21 53.61 54.04 53.28 53.36 0.0M
2022-01-20 53.80 54.19 53.62 53.76 0.0M
2022-01-19 53.61 53.89 53.28 53.63 0.0M
2022-01-18 53.94 53.95 53.21 53.79 0.0M
2022-01-17 53.75 54.00 53.65 53.84 0.0M
2022-01-14 53.27 53.80 52.78 53.80 0.0M
2022-01-13 52.92 53.27 52.61 53.04 0.0M
2022-01-12 53.21 53.32 52.69 52.87 0.0M
2022-01-11 53.35 53.57 52.69 53.17 0.0M
2022-01-10 53.44 53.80 53.14 53.26 0.0M
2022-01-07 53.62 53.64 53.06 53.15 0.0M
2022-01-06 53.62 54.02 53.46 53.58 0.0M
2022-01-05 53.32 54.03 52.94 53.70 0.0M
2022-01-04 52.53 53.60 52.40 53.42 0.0M
2022-01-03 52.29 52.53 51.65 52.47 0.1M