Coca-cola Hbc Ag (CCH)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70 | 2.51617541337 | 2782 | 2858 | 2756 | 541663 | 2821.78223819 | DE |
| 4 | 170 | 6.33855331842 | 2682 | 2858 | 2656 | 822421 | 2718.11657512 | DE |
| 12 | 220 | 8.35866261398 | 2632 | 2858 | 2632 | 864589 | 2714.65010321 | DE |
| 26 | 509 | 21.7242851046 | 2343 | 2858 | 2173 | 932291 | 2555.92946018 | DE |
| 52 | 512 | 21.8803418803 | 2340 | 2858 | 2065 | 808343 | 2417.29473354 | DE |
| 156 | 135 | 4.96871549503 | 2717 | 2858 | 1403.5 | 940392 | 2176.38706761 | DE |
| 260 | -25 | -0.868960722975 | 2877 | 2933 | 1396 | 881692 | 2215.73380355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 2852 | 16 | 0.56 | 2830 | 2858 | 2820 | 270541 |
| 1722270600 | 2836 | -10 | -0.35 | 2844 | 2852 | 2818 | 1100996 |
| 1722011400 | 2846 | 30 | 1.07 | 2810 | 2856 | 2810 | 375715 |
| 1721925000 | 2816 | 22 | 0.79 | 2788 | 2822 | 2778 | 556188 |
| 1721838600 | 2794 | 8 | 0.29 | 2756 | 2794 | 2756 | 328913 |
| 1721752200 | 2786 | -8 | -0.29 | 2782 | 2800 | 2774 | 346505 |
| 1721665800 | 2794 | 38 | 1.38 | 2770 | 2800 | 2768 | 509541 |
| 1721406600 | 2756 | -14 | -0.51 | 2750 | 2756 | 2728 | 417663 |
| 1721320200 | 2770 | 38 | 1.39 | 2748 | 2770 | 2740 | 357802 |
| 1721233800 | 2732 | 42 | 1.56 | 2690 | 2742 | 2690 | 381517 |
| 1721147400 | 2690 | 8 | 0.30 | 2656 | 2698 | 2656 | 360985 |
| 1721061000 | 2682 | -40 | -1.47 | 2716 | 2722 | 2682 | 871957 |
| 1720801800 | 2722 | 24 | 0.89 | 2704 | 2728 | 2684 | 494638 |
| 1720715400 | 2698 | -2 | -0.07 | 2698 | 2712 | 2662 | 672823 |
| 1720629000 | 2700 | -2 | -0.07 | 2708 | 2724 | 2700 | 429515 |
| 1720542600 | 2702 | -26 | -0.95 | 2724 | 2750 | 2702 | 497176 |
| 1720456200 | 2728 | 50 | 1.87 | 2684 | 2742 | 2682 | 829564 |
| 1720197000 | 2678 | -16 | -0.59 | 2704 | 2718 | 2678 | 4187793 |
| 1720110600 | 2694 | 12 | 0.45 | 2686 | 2722 | 2684 | 291930 |
| 1720024200 | 2682 | -2 | -0.07 | 2696 | 2698 | 2660 | 2975977 |
| 1719937800 | 2684 | -8 | -0.30 | 2682 | 2698 | 2674 | 461217 |
| 1719851400 | 2692 | -6 | -0.22 | 2708 | 2718 | 2676 | 412188 |
| 1719592200 | 2698 | -20 | -0.74 | 2722 | 2732 | 2690 | 402693 |
| 1719505800 | 2718 | -24 | -0.88 | 2746 | 2754 | 2714 | 386838 |
| 1719419400 | 2742 | 12 | 0.44 | 2780 | 2780 | 2724 | 596161 |
| 1719333000 | 2730 | 0 | 0.00 | 2730 | 2746 | 2724 | 1429366 |
| 1719246600 | 2730 | 30 | 1.11 | 2702 | 2738 | 2702 | 305067 |
| 1718987400 | 2700 | -10 | -0.37 | 2706 | 2720 | 2688 | 1666029 |
| 1718901000 | 2710 | 24 | 0.89 | 2686 | 2710 | 2682 | 571740 |
| 1718814600 | 2686 | -2 | -0.07 | 2690 | 2692 | 2670 | 634572 |
| 1718728200 | 2688 | 0 | 0.00 | 2704 | 2708 | 2676 | 461060 |
| 1718641800 | 2688 | -4 | -0.15 | 2704 | 2706 | 2678 | 384393 |
| 1718382600 | 2692 | -14 | -0.52 | 2708 | 2708 | 2670 | 497272 |
| 1718296200 | 2706 | 0 | 0.00 | 2704 | 2710 | 2680 | 492330 |
| 1718209800 | 2706 | -2 | -0.07 | 2716 | 2732 | 2702 | 1484253 |
| 1718123400 | 2708 | 8 | 0.30 | 2710 | 2724 | 2676 | 656414 |
| 1718037000 | 2700 | -4 | -0.15 | 2684 | 2708 | 2680 | 338200 |
| 1717777800 | 2704 | -12 | -0.44 | 2714 | 2720 | 2702 | 294942 |
| 1717691400 | 2716 | 22 | 0.82 | 2696 | 2722 | 2696 | 950496 |
| 1717605000 | 2694 | 4 | 0.15 | 2710 | 2762 | 2690 | 877754 |
| 1717518600 | 2690 | 2 | 0.07 | 2680 | 2700 | 2680 | 1364709 |
| 1717432200 | 2688 | 40 | 1.51 | 2690 | 2708 | 2688 | 2616812 |
| 1717173000 | 2648 | 8 | 0.30 | 2642 | 2666 | 2636 | 2407211 |
| 1717086600 | 2640 | -94 | -3.44 | 2650 | 2664 | 2638 | 2687246 |
| 1717000200 | 2734 | -22 | -0.80 | 2750 | 2772 | 2730 | 422408 |
| 1716913800 | 2756 | -26 | -0.93 | 2748 | 2782 | 2746 | 463550 |
| 1716568200 | 2782 | 14 | 0.51 | 2758 | 2790 | 2744 | 400112 |
| 1716481800 | 2768 | -8 | -0.29 | 2780 | 2792 | 2760 | 342953 |
| 1716395400 | 2776 | -28 | -1.00 | 2794 | 2812 | 2748 | 1446777 |
| 1716309000 | 2804 | 6 | 0.21 | 2774 | 2804 | 2774 | 1532243 |
| 1716222600 | 2798 | 14 | 0.50 | 2788 | 2830 | 2788 | 349720 |
| 1715963400 | 2784 | -14 | -0.50 | 2788 | 2794 | 2770 | 1431130 |
| 1715877000 | 2798 | 18 | 0.65 | 2776 | 2798 | 2762 | 522533 |
| 1715790600 | 2780 | 58 | 2.13 | 2722 | 2784 | 2722 | 579006 |
| 1715704200 | 2722 | -2 | -0.07 | 2718 | 2742 | 2718 | 467403 |
| 1715617800 | 2724 | 8 | 0.29 | 2716 | 2734 | 2710 | 408228 |
| 1715358600 | 2716 | -14 | -0.51 | 2726 | 2740 | 2716 | 696157 |
| 1715272200 | 2730 | 18 | 0.66 | 2706 | 2734 | 2706 | 1737156 |
| 1715185800 | 2712 | 36 | 1.35 | 2688 | 2728 | 2686 | 919052 |
| 1715099400 | 2676 | 62 | 2.37 | 2632 | 2684 | 2632 | 926182 |
| 1714753800 | 2614 | -22 | -0.83 | 2640 | 2644 | 2614 | 495818 |
| 1714667400 | 2636 | 34 | 1.31 | 2622 | 2656 | 2614 | 2278751 |
| 1714581000 | 2602 | 12 | 0.46 | 2590 | 2636 | 2588 | 1080948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
