Coca-Cola European

CCEP
🏛️ uk →
6,620.00
Last Update: 2025-09-26
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
2021-12-31 49.00 49.00 49.00 49.00 0.0M
2021-12-30 49.70 49.70 49.39 49.68 0.0M
2021-12-29 48.70 49.95 48.70 49.38 0.0M
2021-12-24 48.61 48.61 48.61 48.88 0.0M
2021-12-23 47.82 48.36 47.62 48.55 0.0M
2021-12-22 47.29 47.34 47.24 47.35 0.0M
2021-12-21 47.20 47.32 45.86 47.30 0.0M
2021-12-20 46.65 46.65 45.88 45.80 0.0M
2021-12-17 47.52 47.64 47.34 47.75 0.0M
2021-12-16 47.80 48.10 47.38 47.93 0.0M
2021-12-15 47.61 47.78 47.30 47.93 0.0M
2021-12-14 47.05 48.04 47.05 48.15 0.0M
2021-12-13 47.41 47.72 47.17 47.55 0.0M
2021-12-10 47.10 47.50 47.08 47.50 0.0M
2021-12-09 47.15 47.48 46.94 47.18 0.0M
2021-12-08 48.35 48.35 47.05 47.30 0.0M
2021-12-07 51.50 51.50 48.45 49.33 0.0M
2021-12-06 47.84 48.55 47.04 48.65 0.0M
2021-12-03 45.85 46.54 45.80 46.45 0.0M
2021-12-02 44.12 44.76 43.92 44.80 0.0M
2021-12-01 44.05 44.62 43.89 44.68 0.1M
2021-11-30 44.30 44.91 44.20 44.45 0.0M
2021-11-29 44.65 45.20 44.65 45.13 0.0M
2021-11-26 45.60 45.81 44.54 44.75 0.0M
2021-11-25 47.70 47.80 46.82 47.25 0.0M
2021-11-24 46.69 47.08 46.44 46.78 0.1M
2021-11-23 46.78 47.36 46.70 47.10 0.0M
2021-11-22 46.06 46.69 45.89 46.78 0.0M
2021-11-19 46.00 46.30 45.43 45.35 0.0M
2021-11-18 47.86 48.05 46.70 46.85 0.0M
2021-11-17 48.75 49.20 48.00 48.20 0.0M
2021-11-16 49.56 49.64 49.10 49.48 0.0M
2021-11-15 49.05 49.52 48.97 49.25 0.0M
2021-11-12 49.35 49.95 49.35 49.40 0.0M
2021-11-11 50.15 50.17 49.86 50.08 0.0M
2021-11-10 49.85 50.15 49.42 49.30 0.0M
2021-11-09 49.25 49.34 47.40 48.95 0.0M
2021-11-08 47.00 47.54 47.00 46.98 0.0M
2021-11-05 46.65 47.35 46.12 47.05 0.0M
2021-11-04 46.20 46.44 45.90 46.03 0.0M
2021-11-03 46.06 46.27 45.74 46.00 0.0M
2021-11-02 46.15 46.24 45.98 46.03 0.0M
2021-11-01 45.00 46.15 44.74 46.10 0.0M
2021-10-29 45.25 46.00 45.25 45.68 0.0M
2021-10-28 45.75 45.75 45.75 44.93 0.0M
2021-10-27 44.65 45.72 44.20 45.80 0.0M
2021-10-26 44.50 45.40 44.05 45.48 0.0M
2021-10-25 45.60 49.30 45.25 49.30 0.0M
2021-10-22 44.78 45.67 44.78 45.20 0.0M
2021-10-21 46.35 50.20 45.54 50.20 0.0M
2021-10-20 50.00 50.00 45.86 50.00 0.0M
2021-10-19 46.50 46.70 45.42 45.78 0.0M
2021-10-18 46.75 47.14 46.22 46.35 0.0M
2021-10-15 48.00 53.10 47.46 53.10 0.0M
2021-10-14 46.53 51.70 46.20 51.70 0.0M
2021-10-13 46.25 48.37 46.15 46.53 0.0M
2021-10-12 45.92 46.80 45.92 46.85 0.0M
2021-10-11 46.65 47.03 46.65 46.95 0.0M
2021-10-08 47.95 48.50 47.56 47.78 0.0M
2021-10-07 48.12 48.70 47.90 48.83 0.0M
2021-10-06 47.40 47.45 47.30 47.43 0.0M
2021-10-05 47.80 47.85 47.15 47.70 0.0M
2021-10-04 47.33 48.02 47.32 47.40 0.0M
2021-10-01 48.15 48.80 47.30 48.18 0.0M
2021-09-30 47.90 47.92 47.56 47.93 0.0M
2021-09-29 48.50 48.50 47.66 47.95 0.0M
2021-09-28 49.15 49.15 47.51 47.83 0.0M
2021-09-27 48.95 48.95 48.24 48.40 0.0M
2021-09-24 48.30 48.74 48.25 48.48 0.0M
2021-09-23 49.03 49.68 49.03 49.05 0.0M
2021-09-22 49.08 49.76 48.98 49.83 0.0M
2021-09-21 48.70 49.01 48.70 49.00 0.0M
2021-09-20 45.20 49.10 45.20 48.00 0.0M
2021-09-17 50.81 50.81 49.58 49.93 0.0M
2021-09-16 50.50 50.50 50.20 50.33 0.0M
2021-09-15 49.50 49.50 49.18 49.30 0.0M
2021-09-14 48.20 50.04 48.20 48.20 0.0M
2021-09-13 49.10 49.48 49.10 49.28 0.0M
2021-09-10 49.49 49.53 48.98 49.30 0.0M
2021-09-09 49.85 50.28 49.85 49.90 0.0M
2021-09-08 50.09 50.61 49.94 50.40 0.0M
2021-09-07 51.30 51.30 50.95 51.20 0.0M
2021-09-06 50.40 51.06 50.38 50.60 0.0M
2021-09-03 51.05 51.05 50.55 51.35 0.0M
2021-09-02 50.20 50.90 48.56 50.33 0.0M
2021-09-01 49.10 49.36 48.62 48.83 0.0M
2021-08-31 49.53 49.54 49.19 49.68 0.0M
2021-08-27 48.75 49.14 48.75 49.05 0.0M
2021-08-26 49.20 49.40 48.96 49.08 0.0M
2021-08-25 48.82 49.45 48.66 49.43 0.0M
2021-08-24 49.00 49.80 48.84 49.90 0.0M
2021-08-23 49.35 49.35 48.48 48.73 0.0M
2021-08-20 48.71 48.76 48.64 48.75 0.0M
2021-08-19 49.96 49.96 48.92 49.00 0.0M
2021-08-18 50.00 50.10 50.00 50.03 0.0M
2021-08-17 50.70 50.85 50.30 50.35 0.0M
2021-08-16 51.10 51.50 51.10 51.20 0.0M
2021-08-13 51.24 51.30 51.15 51.25 0.0M
2021-08-12 52.69 52.69 51.90 52.15 0.0M
2021-08-11 52.85 52.85 52.39 52.80 0.0M
2021-08-10 52.26 52.95 52.25 52.80 0.0M
2021-08-09 52.30 52.80 51.80 52.15 0.0M
2021-08-06 51.40 52.80 51.40 52.60 0.0M
2021-08-05 51.55 51.98 51.50 51.80 0.0M
2021-08-04 52.20 52.20 51.75 51.70 0.0M
2021-08-03 52.50 52.60 51.50 51.60 0.0M
2021-08-02 51.90 52.74 51.90 52.30 0.0M
2021-07-30 52.30 52.40 51.81 52.25 0.0M
2021-07-29 51.20 52.10 51.20 52.05 0.0M
2021-07-28 52.73 52.73 51.90 51.65 0.0M
2021-07-27 51.74 52.05 51.74 51.65 0.0M
2021-07-26 52.00 52.02 51.31 51.80 0.0M
2021-07-23 50.60 52.00 50.60 51.75 0.0M
2021-07-22 51.35 51.35 50.55 50.50 0.0M
2021-07-21 50.20 51.28 50.20 51.00 0.0M
2021-07-20 49.40 49.73 48.93 49.50 0.0M
2021-07-19 49.20 50.70 49.20 48.85 0.0M
2021-07-16 51.84 52.12 51.60 51.60 0.0M
2021-07-15 52.60 52.90 52.30 52.15 0.0M
2021-07-14 52.99 52.99 52.50 52.35 0.0M
2021-07-13 52.20 52.60 52.20 52.55 0.0M
2021-07-12 50.70 52.00 50.70 51.75 0.0M
2021-07-09 51.20 51.60 51.10 51.45 0.0M
2021-07-08 51.51 51.51 50.70 51.35 0.0M
2021-07-07 51.71 51.71 51.40 51.50 0.0M
2021-07-06 50.62 50.68 50.18 50.33 0.0M
2021-07-05 50.50 50.80 50.25 50.40 0.0M
2021-07-02 50.40 50.65 50.40 50.55 0.0M
2021-07-01 50.78 51.00 50.19 50.60 0.0M
2021-06-30 49.34 49.54 48.85 49.15 0.0M
2021-06-29 49.42 49.73 49.40 49.28 0.0M
2021-06-28 50.30 51.20 49.75 49.88 0.0M
2021-06-25 50.70 51.51 50.70 51.05 0.0M
2021-06-24 52.53 52.53 51.45 51.35 0.0M
2021-06-23 53.02 53.02 51.90 51.80 0.0M
2021-06-22 52.54 52.82 52.54 52.80 0.0M
2021-06-21 52.09 52.30 51.85 52.05 0.0M
2021-06-18 52.20 52.50 51.00 51.00 0.0M
2021-06-17 52.10 52.25 52.10 52.20 0.0M
2021-06-16 51.40 51.75 51.40 51.75 0.0M
2021-06-15 51.25 51.30 51.05 51.10 0.0M
2021-06-14 50.85 50.85 50.60 50.70 0.0M
2021-06-11 50.70 50.70 50.70 50.70 0.0M
2021-06-10 50.67 50.85 50.65 50.65 0.0M
2021-06-09 50.65 50.75 50.65 50.70 0.0M
2021-06-08 50.70 50.95 50.40 50.30 0.0M
2021-06-07 50.91 50.95 50.75 50.80 0.0M
2021-06-04 50.00 50.80 50.00 50.80 0.0M
2021-06-03 50.00 50.10 49.68 49.68 0.0M
2021-06-02 49.90 50.15 49.90 50.08 0.0M
2021-06-01 49.75 49.75 49.66 49.73 0.0M
2021-05-28 49.50 49.59 49.32 49.35 0.0M
2021-05-27 49.80 49.80 49.33 49.58 0.0M
2021-05-26 49.45 49.55 49.39 49.40 0.0M
2021-05-25 49.45 49.69 49.42 49.50 0.0M
2021-05-24 50.70 50.70 49.94 50.05 0.0M
2021-05-21 50.45 50.50 50.25 50.40 0.0M
2021-05-20 49.55 50.15 49.55 50.10 0.0M
2021-05-19 49.75 49.75 48.92 48.85 0.0M
2021-05-18 50.80 50.90 50.28 50.40 0.0M
2021-05-17 50.30 50.50 49.62 50.80 0.0M
2021-05-14 48.25 49.54 48.25 49.53 0.0M
2021-05-13 47.30 48.46 46.75 48.60 0.0M
2021-05-12 46.23 47.70 46.23 47.75 0.0M
2021-05-11 47.05 47.50 44.40 44.98 0.0M
2021-05-10 46.87 47.30 46.34 47.03 0.0M
2021-05-07 46.63 46.63 46.42 46.55 0.0M
2021-05-06 46.55 46.71 46.22 46.85 0.0M
2021-05-05 46.40 46.42 46.06 46.43 0.0M
2021-05-04 47.05 47.21 46.70 46.70 0.0M
2021-04-30 47.10 47.10 46.92 47.23 0.0M
2021-04-29 46.95 47.10 46.95 46.95 0.0M
2021-04-28 47.40 47.40 47.04 47.40 0.0M
2021-04-27 46.66 46.66 46.66 46.78 0.0M
2021-04-26 46.63 47.45 46.63 47.03 0.0M
2021-04-23 46.39 46.80 46.39 46.80 0.0M
2021-04-22 46.70 46.90 46.70 46.78 0.0M
2021-04-21 45.25 46.80 45.24 46.95 0.0M
2021-04-20 45.70 45.70 45.45 45.45 0.0M
2021-04-19 46.05 46.28 45.70 45.88 0.0M
2021-04-16 45.38 45.72 45.38 45.83 0.0M
2021-04-15 45.26 45.48 44.95 45.28 0.0M
2021-04-14 45.80 45.80 45.00 45.10 0.0M
2021-04-13 46.00 46.14 45.70 45.70 0.0M
2021-04-12 45.05 45.74 45.05 45.88 0.0M
2021-04-09 45.00 45.02 44.86 45.28 0.0M
2021-04-08 43.95 44.70 43.95 44.90 0.0M
2021-04-07 43.75 43.75 43.66 44.03 0.0M
2021-04-06 44.10 44.10 43.82 44.13 0.0M
2021-04-01 44.30 44.30 43.55 43.78 0.0M
2021-03-31 44.09 44.09 43.90 44.65 0.0M
2021-03-30 44.50 44.86 43.55 43.78 0.0M
2021-03-29 44.85 44.85 43.75 43.93 0.0M
2021-03-26 44.51 44.51 44.40 44.50 0.0M
2021-03-25 42.80 44.35 42.25 44.53 0.0M
2021-03-24 43.29 43.35 43.29 43.38 0.0M
2021-03-23 42.60 42.60 42.60 42.80 0.0M
2021-03-22 43.45 43.45 43.45 43.40 0.0M
2021-03-19 43.45 43.45 43.40 43.68 0.0M
2021-03-18 44.23 44.23 44.10 43.95 0.0M
2021-03-17 44.70 44.70 44.45 44.48 0.0M
2021-03-16 44.15 44.20 44.05 44.05 0.0M
2021-03-15 45.50 45.50 44.50 44.85 0.0M
2021-03-12 44.70 44.70 44.70 44.85 0.0M
2021-03-11 45.45 45.45 44.65 44.85 0.0M
2021-03-10 45.30 45.60 45.30 45.68 0.0M
2021-03-09 45.20 45.35 45.11 45.43 0.0M
2021-03-08 43.55 45.10 43.50 45.20 0.0M
2021-03-05 42.43 42.45 42.01 43.23 0.0M
2021-03-04 42.80 42.85 42.45 42.43 0.0M
2021-03-03 43.50 43.50 43.50 43.45 0.0M
2021-03-02 43.40 43.40 43.40 43.38 0.0M
2021-03-01 43.25 43.25 43.25 43.13 0.0M
2021-02-26 43.12 43.12 42.15 42.43 0.0M
2021-02-25 44.65 44.65 43.05 43.05 0.0M
2021-02-24 42.60 42.60 42.60 44.18 0.0M
2021-02-23 43.65 43.65 42.65 42.78 0.0M
2021-02-22 42.95 42.95 42.95 43.28 0.0M
2021-02-19 43.20 43.20 43.20 42.98 0.0M
2021-02-18 44.05 44.34 43.55 43.78 0.0M
2021-02-17 43.85 43.95 43.45 43.95 0.0M
2021-02-16 42.50 43.65 42.50 43.73 0.0M
2021-02-15 43.08 43.08 43.08 43.08 0.0M
2021-02-12 42.00 42.00 42.00 42.15 0.0M
2021-02-11 41.60 42.70 41.40 42.25 0.0M
2021-02-10 42.15 42.40 42.00 42.55 0.0M
2021-02-09 42.90 42.90 40.74 42.40 0.0M
2021-02-08 42.04 42.50 41.65 42.25 0.0M
2021-02-05 41.10 42.45 41.10 42.33 0.0M
2021-02-04 40.90 40.90 40.90 40.78 0.0M
2021-02-03 41.55 41.55 41.05 41.08 0.0M
2021-02-02 40.14 41.25 39.82 41.43 0.0M
2021-02-01 38.70 39.45 38.40 39.20 0.0M
2021-01-29 39.50 39.50 38.20 38.23 0.0M
2021-01-28 37.25 38.30 37.25 38.10 0.0M
2021-01-27 37.60 37.60 37.60 37.58 0.0M
2021-01-26 39.20 39.20 38.73 38.78 0.0M
2021-01-25 39.13 39.94 38.95 38.98 0.0M
2021-01-22 39.40 39.45 37.50 37.50 0.0M
2021-01-21 39.65 40.08 39.65 40.13 0.0M
2021-01-20 39.20 39.20 39.15 39.20 0.0M
2021-01-19 39.87 39.87 39.35 39.53 0.0M
2021-01-18 40.22 40.24 39.60 39.83 0.0M
2021-01-15 40.49 40.49 40.03 40.08 0.0M
2021-01-14 40.96 40.96 40.00 40.00 0.0M
2021-01-13 40.70 40.70 40.35 40.45 0.0M
2021-01-12 41.05 41.15 40.55 40.75 0.0M
2021-01-11 41.98 41.98 41.20 41.68 0.0M
2021-01-08 41.24 42.00 40.95 41.60 0.0M
2021-01-07 39.10 40.15 39.10 40.73 0.0M
2021-01-06 39.45 40.35 39.45 40.18 0.0M
2021-01-05 39.70 39.70 39.15 39.33 0.0M
2021-01-04 40.05 40.15 39.90 39.43 0.0M