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
2023-12-29 53.11 53.28 53.01 53.19 0.0M
2023-12-28 52.94 53.18 52.71 53.06 0.1M
2023-12-27 53.20 53.40 52.59 52.87 0.0M
2023-12-22 52.55 53.09 52.50 52.93 0.0M
2023-12-21 52.64 52.94 52.35 52.72 0.1M
2023-12-20 53.56 53.83 52.64 52.70 0.0M
2023-12-19 54.00 54.07 53.43 53.55 0.0M
2023-12-18 53.93 54.48 53.50 54.13 0.0M
2023-12-15 53.75 54.32 53.19 53.94 0.0M
2023-12-14 55.14 55.14 53.48 53.74 0.1M
2023-12-13 55.03 55.28 54.85 55.10 0.0M
2023-12-12 54.89 55.09 54.51 55.01 0.0M
2023-12-11 54.66 54.89 54.29 54.87 0.0M
2023-12-08 54.38 54.75 54.28 54.49 0.0M
2023-12-07 54.43 54.56 54.15 54.37 0.0M
2023-12-06 54.49 54.58 53.95 54.46 0.0M
2023-12-05 53.83 54.55 53.83 54.30 0.0M
2023-12-04 53.91 54.47 53.70 54.10 0.0M
2023-12-01 53.59 53.98 53.44 53.83 0.1M
2023-11-30 52.73 53.63 52.68 53.63 0.0M
2023-11-29 53.47 53.60 52.96 53.07 0.0M
2023-11-28 53.49 53.56 53.23 53.28 0.0M
2023-11-27 53.49 53.67 53.14 53.35 0.0M
2023-11-24 53.74 53.74 53.33 53.35 0.0M
2023-11-23 53.69 53.91 53.15 53.74 0.0M
2023-11-22 53.10 53.88 53.10 53.70 0.0M
2023-11-21 52.58 53.16 52.30 53.16 0.0M
2023-11-20 52.44 52.61 52.06 52.42 0.0M
2023-11-17 52.80 52.80 52.06 52.47 0.0M
2023-11-16 52.84 52.94 52.45 52.64 0.0M
2023-11-15 52.53 52.92 52.31 52.76 0.0M
2023-11-14 53.35 53.38 52.28 52.41 0.0M
2023-11-13 53.04 53.35 52.86 53.18 0.0M
2023-11-10 53.29 53.29 52.56 53.03 0.0M
2023-11-09 53.35 53.64 52.64 53.17 0.0M
2023-11-08 53.54 53.86 53.20 53.29 0.0M
2023-11-07 53.29 53.74 53.01 53.56 0.0M
2023-11-06 53.10 53.37 52.78 53.15 0.0M
2023-11-03 53.84 53.89 52.81 53.02 0.0M
2023-11-02 53.39 53.87 52.91 53.82 0.0M
2023-11-01 53.49 54.03 53.29 53.46 0.0M
2023-10-31 52.89 53.49 52.73 53.49 0.0M
2023-10-30 52.49 53.00 52.20 52.98 0.0M
2023-10-27 53.09 53.13 52.16 52.29 0.0M
2023-10-26 53.10 53.68 52.85 52.85 0.0M
2023-10-25 52.72 53.15 52.48 53.10 0.0M
2023-10-24 50.90 52.83 50.56 52.70 0.1M
2023-10-23 51.74 51.74 50.70 50.74 0.0M
2023-10-20 51.34 51.95 51.16 51.55 0.0M
2023-10-19 51.39 51.65 50.99 51.35 0.0M
2023-10-18 51.19 51.66 51.00 51.31 0.0M
2023-10-17 50.74 51.15 50.50 51.15 0.0M
2023-10-16 50.50 50.77 50.20 50.65 0.1M
2023-10-13 50.22 50.72 50.01 50.31 0.1M
2023-10-12 50.61 50.95 49.72 50.12 0.1M
2023-10-11 51.25 51.38 49.91 50.56 0.1M
2023-10-10 50.20 51.26 50.07 50.97 0.1M
2023-10-09 50.38 50.46 49.48 50.03 0.1M
2023-10-06 49.70 50.34 49.05 50.21 0.4M
2023-10-05 52.39 52.50 49.56 49.65 0.1M
2023-10-04 52.44 52.64 52.16 52.38 0.0M
2023-10-03 52.91 53.12 52.36 52.48 0.0M
2023-10-02 53.24 53.37 52.51 52.93 0.0M
2023-09-29 52.92 53.13 52.67 52.96 0.0M
2023-09-28 53.24 53.52 52.77 52.84 0.0M
2023-09-27 53.61 53.78 53.06 53.12 0.0M
2023-09-26 53.87 53.87 53.31 53.49 0.0M
2023-09-25 54.29 54.30 53.56 53.73 0.0M
2023-09-22 54.06 54.39 53.97 54.13 0.0M
2023-09-21 55.00 55.04 53.86 54.00 0.0M
2023-09-20 54.52 54.93 54.23 54.93 0.0M
2023-09-19 54.59 54.69 54.20 54.48 0.0M
2023-09-18 54.49 54.62 54.07 54.54 0.0M
2023-09-15 55.00 55.10 54.25 54.37 0.0M
2023-09-14 54.11 55.09 54.01 54.92 0.0M
2023-09-13 54.36 54.65 54.21 54.49 0.0M
2023-09-12 54.88 55.05 54.25 54.35 0.0M
2023-09-11 54.50 54.92 54.30 54.75 0.0M
2023-09-08 54.60 54.70 54.20 54.47 0.0M
2023-09-07 54.94 55.30 54.52 54.55 0.0M
2023-09-06 54.89 54.97 54.45 54.81 0.0M
2023-09-05 55.22 55.41 54.71 54.83 0.0M
2023-09-04 55.20 55.60 54.98 55.40 0.0M
2023-09-01 55.45 55.45 54.81 55.07 0.0M
2023-08-31 55.64 55.79 55.15 55.19 0.0M
2023-08-30 55.62 55.85 55.23 55.37 0.0M
2023-08-29 55.99 56.19 55.42 55.60 0.0M
2023-08-28 56.10 56.18 55.81 56.04 0.0M
2023-08-25 55.89 56.14 55.60 55.91 0.0M
2023-08-24 55.58 56.10 55.41 55.60 0.0M
2023-08-23 55.40 55.81 55.31 55.48 0.0M
2023-08-22 55.49 55.76 55.31 55.41 0.0M
2023-08-21 56.07 56.09 55.40 55.58 0.0M
2023-08-18 55.84 56.01 55.61 56.00 0.0M
2023-08-17 55.74 56.07 55.50 55.76 0.0M
2023-08-16 55.53 55.80 55.24 55.65 0.0M
2023-08-15 55.99 56.10 55.30 55.46 0.0M
2023-08-14 55.99 56.45 55.66 55.79 0.0M
2023-08-11 55.58 55.87 55.33 55.84 0.0M
2023-08-10 55.74 55.92 55.40 55.49 0.0M
2023-08-09 55.64 56.13 55.40 55.65 0.0M
2023-08-08 55.66 56.03 55.40 55.60 0.0M
2023-08-07 55.55 55.72 55.27 55.59 0.0M
2023-08-04 56.49 56.49 55.10 55.15 0.0M
2023-08-03 56.59 56.83 56.25 56.28 0.0M
2023-08-02 56.22 57.20 55.95 56.67 0.0M
2023-08-01 56.25 56.69 56.20 56.25 0.0M
2023-07-31 56.80 56.92 56.03 56.25 0.0M
2023-07-28 56.96 57.19 56.46 56.60 0.0M
2023-07-27 56.80 57.44 56.15 56.92 0.1M
2023-07-26 56.49 57.40 55.51 56.78 0.1M
2023-07-25 56.53 56.69 56.21 56.29 0.0M
2023-07-24 56.14 56.66 55.88 56.49 0.0M
2023-07-21 55.95 56.42 55.81 56.13 0.0M
2023-07-20 55.19 56.04 54.90 56.00 0.1M
2023-07-19 54.00 55.17 53.91 55.05 0.1M
2023-07-18 54.19 54.51 53.81 53.95 0.0M
2023-07-17 54.24 54.40 53.95 54.13 0.0M
2023-07-14 53.79 54.36 53.55 54.25 0.0M
2023-07-13 53.89 54.19 53.63 53.79 0.0M
2023-07-12 54.09 54.16 53.64 53.74 0.0M
2023-07-11 53.96 54.25 53.54 54.08 0.1M
2023-07-10 54.80 54.85 53.78 53.78 0.1M
2023-07-07 55.80 55.93 54.46 54.51 0.0M
2023-07-06 56.19 56.19 55.60 55.68 0.0M
2023-07-05 55.79 56.27 55.27 56.27 0.1M
2023-07-04 55.43 55.84 55.31 55.58 0.0M
2023-07-03 55.40 55.71 55.08 55.41 0.1M
2023-06-30 55.37 55.59 54.86 55.25 0.0M
2023-06-29 55.74 55.74 55.00 55.19 0.1M
2023-06-28 55.79 55.99 55.26 55.43 0.0M
2023-06-27 56.27 56.29 55.60 55.80 0.0M
2023-06-26 56.40 56.40 55.38 56.19 0.0M
2023-06-23 56.51 56.99 56.18 56.18 0.0M
2023-06-22 55.94 56.57 55.70 56.40 0.0M
2023-06-21 56.27 56.36 55.80 55.86 0.0M
2023-06-20 56.69 56.75 56.15 56.15 0.0M
2023-06-19 56.31 56.71 56.11 56.70 0.0M
2023-06-16 55.90 56.90 55.80 56.33 0.0M
2023-06-15 55.99 56.09 55.44 55.95 0.0M
2023-06-14 56.19 56.34 55.90 56.24 0.1M
2023-06-13 55.94 56.20 55.59 56.04 0.1M
2023-06-12 56.44 56.44 55.77 55.95 0.0M
2023-06-09 56.02 56.44 55.75 56.40 0.0M
2023-06-08 56.25 56.36 55.71 55.98 0.0M
2023-06-07 56.60 56.73 55.80 56.27 0.0M
2023-06-06 56.75 57.13 56.22 56.45 0.0M
2023-06-05 57.50 57.50 56.56 56.78 0.0M
2023-06-02 55.69 57.26 55.61 57.21 0.1M
2023-06-01 56.04 56.15 55.60 55.79 0.0M
2023-05-31 55.89 56.42 55.57 55.80 0.0M
2023-05-30 56.60 56.60 55.50 55.69 0.1M
2023-05-29 56.35 56.59 56.20 56.47 0.0M
2023-05-26 56.27 56.59 56.03 56.17 0.0M
2023-05-25 56.56 56.85 56.16 56.36 0.0M
2023-05-24 57.10 57.30 56.45 56.65 0.0M
2023-05-23 57.24 57.30 56.72 57.02 0.1M
2023-05-22 57.81 58.21 56.86 56.87 0.0M
2023-05-19 58.54 58.54 57.92 58.17 0.0M
2023-05-18 58.32 58.58 58.09 58.26 0.0M
2023-05-17 58.22 58.67 57.95 58.23 0.0M
2023-05-16 58.57 58.86 58.15 58.20 0.0M
2023-05-15 59.14 59.29 58.57 58.74 0.0M
2023-05-12 58.54 59.15 58.31 59.13 0.0M
2023-05-11 57.94 58.50 57.79 58.50 0.0M
2023-05-10 57.99 58.15 57.46 57.86 0.0M
2023-05-09 58.19 58.39 57.79 57.84 0.0M
2023-05-08 58.00 58.38 57.69 58.06 0.0M
2023-05-05 57.89 58.30 57.64 58.02 0.0M
2023-05-04 57.61 58.02 57.29 57.85 0.0M
2023-05-03 58.15 58.24 57.54 57.54 0.0M
2023-05-02 58.41 58.71 57.62 58.08 0.0M
2023-04-28 57.69 58.22 57.54 58.22 0.0M
2023-04-27 57.66 57.84 57.29 57.79 0.0M
2023-04-26 58.25 58.49 57.20 57.63 0.0M
2023-04-25 57.66 58.42 57.66 58.21 0.0M
2023-04-24 58.46 59.30 57.58 57.86 0.1M
2023-04-21 58.49 58.49 58.14 58.30 0.0M
2023-04-20 58.10 58.37 57.81 58.26 0.0M
2023-04-19 58.04 58.24 57.81 58.07 0.0M
2023-04-18 57.92 58.14 57.64 57.92 0.0M
2023-04-17 57.42 58.19 57.34 57.99 0.0M
2023-04-14 57.09 57.40 56.91 57.38 0.0M
2023-04-13 57.25 57.29 56.51 57.08 0.0M
2023-04-12 57.44 57.51 56.80 57.01 0.0M
2023-04-11 57.69 57.87 57.19 57.37 0.0M
2023-04-06 57.40 57.87 57.18 57.50 0.0M
2023-04-05 56.91 57.71 56.65 57.57 0.0M
2023-04-04 57.49 57.50 56.70 56.76 0.0M
2023-04-03 57.65 57.80 56.91 57.22 0.0M
2023-03-31 56.62 57.32 56.62 57.14 0.0M
2023-03-30 57.14 57.19 56.54 56.75 0.0M
2023-03-29 56.78 57.23 56.71 57.06 0.0M
2023-03-28 56.75 56.98 56.57 56.57 0.0M
2023-03-27 56.99 57.00 56.38 56.89 0.0M
2023-03-24 55.43 56.73 55.21 56.73 0.0M
2023-03-23 55.42 55.49 54.96 55.44 0.0M
2023-03-22 56.16 56.31 55.30 55.64 0.0M
2023-03-21 56.57 56.71 55.65 56.21 0.0M
2023-03-20 56.20 56.57 55.89 56.57 0.0M
2023-03-17 56.82 56.82 56.09 56.31 0.0M
2023-03-16 56.70 56.94 56.30 56.71 0.0M
2023-03-15 55.96 57.20 55.63 57.13 0.1M
2023-03-14 56.09 56.40 55.30 56.09 0.0M
2023-03-13 55.79 56.67 55.11 55.90 0.1M
2023-03-10 56.00 56.38 55.44 55.66 0.0M
2023-03-09 56.91 57.14 56.16 56.22 0.0M
2023-03-08 56.94 57.19 56.66 56.93 0.0M
2023-03-07 56.61 57.14 56.50 56.87 0.0M
2023-03-06 56.00 56.50 55.57 56.50 0.0M
2023-03-03 56.29 56.46 55.86 55.90 0.0M
2023-03-02 55.42 56.36 55.13 56.32 0.0M
2023-03-01 56.16 56.29 54.71 55.25 0.1M
2023-02-28 56.41 56.69 55.63 56.30 0.0M
2023-02-27 56.99 56.99 56.35 56.37 0.0M
2023-02-24 56.82 56.97 56.31 56.67 0.0M
2023-02-23 56.66 56.98 56.45 56.70 0.0M
2023-02-22 56.34 56.69 56.09 56.52 0.0M
2023-02-21 56.49 56.49 55.96 56.22 0.0M
2023-02-20 56.68 56.68 56.10 56.46 0.0M
2023-02-17 55.82 56.32 55.55 56.18 0.1M
2023-02-16 55.79 55.95 55.30 55.50 0.0M
2023-02-15 55.65 56.02 55.50 55.74 0.1M
2023-02-14 56.59 57.30 55.48 55.50 0.1M
2023-02-13 55.85 56.67 55.76 56.50 0.0M
2023-02-10 55.69 56.01 55.10 55.85 0.0M
2023-02-09 55.79 55.89 55.50 55.68 0.1M
2023-02-08 56.08 56.08 55.51 55.77 0.1M
2023-02-07 56.22 56.35 55.67 56.04 0.0M
2023-02-06 55.50 56.25 55.30 56.11 0.1M
2023-02-03 55.75 55.84 54.56 55.34 0.1M
2023-02-02 55.85 56.01 54.91 55.24 0.1M
2023-02-01 56.49 56.49 55.67 55.83 0.0M
2023-01-31 56.09 56.40 55.71 56.40 0.0M
2023-01-30 55.69 56.26 55.24 55.94 0.0M
2023-01-27 56.00 56.21 55.56 55.66 0.0M
2023-01-26 55.77 56.16 55.64 55.83 0.0M
2023-01-25 55.54 55.85 54.97 55.80 0.0M
2023-01-24 55.44 55.87 55.20 55.71 0.0M
2023-01-23 55.30 55.72 55.11 55.47 0.0M
2023-01-20 55.44 55.44 54.87 55.31 0.0M
2023-01-19 55.45 56.22 55.00 55.25 0.1M
2023-01-18 57.11 57.27 55.30 55.43 0.1M
2023-01-17 56.95 57.63 56.66 57.11 0.0M
2023-01-16 56.85 57.25 56.73 57.09 0.1M
2023-01-13 56.31 56.71 56.01 56.71 0.0M
2023-01-12 57.30 57.82 56.24 56.36 0.0M
2023-01-11 57.95 58.30 57.12 57.67 0.0M
2023-01-10 58.24 58.50 57.71 57.83 0.0M
2023-01-09 59.59 59.64 58.28 58.37 0.0M
2023-01-06 59.39 60.00 59.11 59.56 0.0M
2023-01-05 59.22 59.52 59.00 59.06 0.0M
2023-01-04 59.74 59.74 59.01 59.22 0.0M
2023-01-03 60.01 60.77 58.96 59.68 0.0M
2023-01-02 59.90 60.69 59.62 60.69 0.0M