Coca-Cola European

CCEP
🏛️ usa →
87.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 85.40 85.93 85.13 85.50 581.0K
09:32 85.52 85.72 85.52 85.69 16.6K
09:33 85.69 85.69 85.61 85.61 2.5K
09:34 85.61 85.88 85.60 85.85 10.3K
09:35 85.84 85.84 85.56 85.69 6.4K
09:36 85.69 85.77 85.69 85.72 4.8K
09:37 85.72 85.82 85.72 85.78 5.3K
09:38 85.76 85.77 85.74 85.74 1.9K
09:39 85.80 85.80 85.76 85.80 3.8K
09:40 85.81 85.81 85.75 85.78 2.8K
09:41 85.78 85.80 85.74 85.76 7.9K
09:42 85.76 85.76 85.70 85.73 7.2K
09:43 85.71 85.80 85.71 85.74 4.6K
09:44 85.74 85.74 85.61 85.65 2.3K
09:45 85.67 85.69 85.65 85.67 5.9K
09:46 85.67 85.76 85.67 85.76 8.1K
09:47 85.77 85.78 85.77 85.78 1.9K
09:48 85.76 85.76 85.69 85.69 10.6K
09:49 85.58 85.58 85.52 85.55 4.8K
09:50 85.50 85.50 85.50 85.50 2.6K
09:51 85.50 85.50 85.50 85.50 4.7K
09:52 85.50 85.52 85.47 85.52 7.1K
09:53 85.53 85.57 85.53 85.53 7.0K
09:54 85.53 85.60 85.53 85.60 1.4K
09:55 85.55 85.62 85.55 85.62 18.7K
09:56 85.62 85.69 85.60 85.60 15.1K
09:57 85.60 85.68 85.56 85.65 11.2K
09:58 85.67 85.67 85.62 85.63 11.4K
09:59 85.63 85.63 85.62 85.62 1.2K
10:00 85.63 85.71 85.63 85.71 7.4K
10:01 85.74 85.74 85.61 85.61 10.7K
10:02 85.62 85.62 85.49 85.49 15.8K
10:03 85.58 85.58 85.55 85.55 10.8K
10:04 85.54 85.55 85.52 85.55 10.2K
10:05 85.55 85.55 85.48 85.53 21.8K
10:06 85.48 85.50 85.45 85.47 24.6K
10:07 85.44 85.44 85.35 85.35 5.5K
10:08 85.37 85.37 85.28 85.28 7.7K
10:09 85.29 85.29 85.25 85.25 22.1K
10:10 85.14 85.14 85.06 85.06 10.6K
10:11 85.02 85.03 84.94 84.94 9.9K
10:12 84.94 85.02 84.92 85.01 10.9K
10:13 84.99 85.08 84.96 85.04 25.3K
10:14 85.02 85.16 85.02 85.15 18.7K
10:15 85.08 85.21 85.03 85.15 36.9K
10:16 85.21 85.21 85.08 85.13 20.1K
10:17 85.12 85.20 85.11 85.20 22.5K
10:18 85.20 85.22 85.14 85.22 22.3K
10:19 85.23 85.23 85.17 85.20 21.5K
10:20 85.21 85.28 85.20 85.28 23.5K
10:21 85.24 85.26 85.15 85.20 24.9K
10:22 85.24 85.26 85.19 85.19 15.6K
10:23 85.16 85.25 85.09 85.25 24.5K
10:24 85.31 85.31 85.21 85.21 21.4K
10:25 85.26 85.34 85.24 85.34 28.0K
10:26 85.41 85.41 85.30 85.30 18.1K
10:27 85.35 85.41 85.35 85.38 27.6K
10:28 85.41 85.41 85.34 85.34 20.3K
10:29 85.35 85.52 85.35 85.46 31.2K
10:30 85.54 85.54 85.44 85.48 12.3K
10:31 85.45 85.56 85.45 85.56 19.8K
10:32 85.50 85.59 85.47 85.53 24.2K
10:33 85.52 85.56 85.48 85.49 22.8K
10:34 85.50 85.57 85.49 85.52 19.0K
10:35 85.52 85.52 85.50 85.52 27.3K
10:36 85.55 85.65 85.55 85.60 16.5K
10:37 85.65 85.72 85.60 85.60 24.3K
10:38 85.59 85.62 85.52 85.62 24.8K
10:39 85.66 85.69 85.65 85.66 19.2K
10:40 85.61 85.66 85.60 85.66 35.5K
10:41 85.66 85.67 85.54 85.59 18.8K
10:42 85.63 85.69 85.63 85.65 24.2K
10:43 85.58 85.58 85.57 85.57 23.5K
10:44 85.59 85.62 85.55 85.59 15.9K
10:45 85.59 85.59 85.45 85.53 18.7K
10:46 85.53 85.56 85.42 85.54 14.6K
10:47 85.55 85.64 85.55 85.61 19.2K
10:48 85.63 85.63 85.58 85.60 25.2K
10:49 85.60 85.60 85.55 85.59 22.0K
10:50 85.64 85.72 85.64 85.72 15.4K
10:51 85.72 85.85 85.72 85.85 16.6K
10:52 85.81 85.89 85.80 85.80 19.6K
10:53 85.84 85.92 85.84 85.90 22.2K
10:54 85.89 85.90 85.82 85.90 23.5K
10:55 85.90 85.93 85.87 85.91 20.6K
10:56 85.92 85.99 85.92 85.99 25.3K
10:57 86.01 86.11 85.95 86.11 19.1K
10:58 86.11 86.14 86.09 86.09 15.6K
10:59 86.11 86.11 86.08 86.09 22.3K
11:00 86.05 86.16 86.05 86.16 19.4K
11:01 86.14 86.14 85.94 85.94 29.8K
11:02 85.92 85.92 85.78 85.82 23.3K
11:03 85.85 85.85 85.71 85.81 17.2K
11:04 85.83 85.87 85.83 85.86 17.1K
11:05 85.88 85.88 85.81 85.85 16.4K
11:06 85.83 85.90 85.83 85.89 17.7K
11:07 85.86 85.97 85.86 85.96 21.9K
11:08 85.96 86.03 85.96 86.03 17.9K
11:09 86.01 86.05 85.94 86.05 17.9K
11:10 86.06 86.08 86.04 86.05 22.4K
11:11 86.04 86.04 85.93 85.93 25.4K
11:12 85.93 85.95 85.82 85.82 24.3K
11:13 85.82 85.84 85.82 85.84 13.5K
11:14 85.90 85.90 85.84 85.84 13.8K
11:15 85.81 85.81 85.66 85.70 31.5K
11:16 85.72 85.72 85.58 85.58 13.8K
11:17 85.64 85.73 85.64 85.70 18.3K
11:18 85.74 85.76 85.69 85.74 18.6K
11:19 85.76 85.82 85.76 85.80 21.0K
11:20 85.75 85.79 85.75 85.79 13.9K
11:21 85.80 85.82 85.75 85.82 21.6K
11:22 85.79 85.79 85.74 85.77 18.7K
11:23 85.74 85.80 85.68 85.80 15.8K
11:24 85.81 85.82 85.74 85.74 26.2K
11:25 85.77 85.80 85.77 85.78 18.0K
11:26 85.78 85.78 85.69 85.73 14.1K
11:27 85.76 85.82 85.76 85.82 15.7K
11:28 85.78 85.85 85.78 85.85 24.2K
11:29 85.87 85.87 85.82 85.84 16.0K
11:30 85.72 85.78 85.55 85.55 30.8K
11:31 85.51 85.66 85.41 85.66 17.5K
11:32 85.70 85.81 85.70 85.81 11.6K
11:33 85.78 85.78 85.72 85.73 28.9K
11:34 85.76 85.85 85.76 85.80 18.8K
11:35 85.81 85.81 85.75 85.81 14.2K
11:36 85.75 85.80 85.67 85.80 13.7K
11:37 85.82 85.84 85.77 85.77 18.4K
11:38 85.78 85.82 85.78 85.82 22.9K
11:39 85.84 85.89 85.84 85.87 14.0K
11:40 85.82 85.82 85.66 85.66 32.2K
11:41 85.72 85.74 85.71 85.74 13.6K
11:42 85.72 85.74 85.71 85.73 19.5K
11:43 85.83 85.87 85.83 85.84 26.1K
11:44 85.88 85.88 85.75 85.82 34.0K
11:45 85.82 85.82 85.75 85.75 52.2K
11:46 85.77 85.77 85.65 85.73 21.2K
11:47 85.68 85.71 85.68 85.70 18.0K
11:48 85.72 85.76 85.65 85.72 18.5K
11:49 85.71 85.74 85.65 85.65 14.1K
11:50 85.61 85.64 85.52 85.64 16.3K
11:51 85.67 85.67 85.61 85.61 14.1K
11:52 85.62 85.62 85.60 85.62 19.4K
11:53 85.62 85.62 85.58 85.59 12.7K
11:54 85.62 85.62 85.56 85.60 15.3K
11:55 85.66 85.68 85.66 85.66 23.2K
11:56 85.67 85.73 85.67 85.73 14.3K
11:57 85.71 85.72 85.66 85.72 15.6K
11:58 85.74 85.76 85.73 85.75 12.1K
11:59 85.74 85.77 85.70 85.77 12.7K
12:00 85.77 85.77 85.64 85.64 16.6K
12:01 85.62 85.69 85.60 85.68 14.9K
12:02 85.69 85.69 85.63 85.68 15.0K
12:03 85.70 85.73 85.68 85.73 14.9K
12:04 85.68 85.73 85.68 85.71 13.7K
12:05 85.71 85.78 85.68 85.78 19.2K
12:06 85.75 85.77 85.73 85.75 16.8K
12:07 85.76 85.82 85.76 85.79 18.6K
12:08 85.79 85.85 85.79 85.85 16.7K
12:09 85.88 85.91 85.85 85.91 15.8K
12:10 85.93 85.98 85.93 85.98 16.6K
12:11 85.99 86.12 85.99 86.12 17.9K
12:12 86.10 86.11 86.03 86.05 30.8K
12:13 86.08 86.08 86.03 86.04 15.6K
12:14 86.04 86.09 85.98 85.98 13.3K
12:15 86.02 86.03 86.00 86.03 10.5K
12:16 86.01 86.08 86.01 86.08 14.9K
12:17 86.10 86.17 86.08 86.08 25.8K
12:18 86.12 86.12 86.08 86.12 9.8K
12:19 86.08 86.16 86.08 86.15 11.7K
12:20 86.14 86.15 86.02 86.02 15.4K
12:21 86.05 86.05 85.94 85.94 20.8K
12:22 85.91 85.91 85.76 85.79 28.3K
12:23 85.81 85.82 85.72 85.73 39.0K
12:24 85.74 85.78 85.65 85.73 44.5K
12:25 85.74 85.77 85.72 85.72 66.7K
12:26 85.57 85.57 85.24 85.40 105.3K
12:27 85.14 85.32 85.14 85.32 65.3K
12:28 85.46 85.46 85.42 85.43 27.1K
12:29 85.44 85.46 85.28 85.30 37.9K
12:30 85.30 85.30 85.11 85.11 55.3K
12:31 84.96 85.41 84.72 85.41 213.2K
12:32 85.29 85.62 85.29 85.47 176.8K
12:33 85.47 86.00 85.47 86.00 188.7K
12:34 86.02 86.02 85.48 85.80 123.2K
12:35 85.98 86.61 85.98 86.61 299.2K
12:36 86.67 86.67 86.14 86.21 243.0K
12:37 86.11 86.11 85.73 85.73 117.6K
12:38 86.03 86.15 85.92 85.92 116.4K
12:39 85.87 86.00 85.73 85.94 66.6K
12:40 85.94 85.94 85.58 85.73 53.6K
12:41 85.79 86.22 85.79 86.11 26.3K
12:42 86.28 86.34 86.25 86.34 19.1K
12:43 86.28 86.42 86.24 86.42 16.2K
12:44 86.44 86.44 86.29 86.29 26.4K
12:45 86.26 86.30 86.09 86.30 16.6K
12:46 86.30 86.30 86.14 86.14 7.8K
12:47 86.14 86.15 86.11 86.14 11.0K
12:48 86.14 86.14 86.01 86.07 51.1K
12:49 85.94 85.94 85.88 85.93 29.7K
12:50 85.94 85.94 85.90 85.90 18.3K
12:51 85.99 86.09 85.99 86.09 22.6K
12:52 86.14 86.14 85.99 86.06 21.7K
12:53 86.06 86.33 86.06 86.33 8.5K
12:54 86.26 86.26 86.07 86.10 16.3K
12:55 86.15 86.20 86.11 86.20 10.1K
12:56 86.20 86.20 86.11 86.14 8.3K
12:57 86.13 86.16 86.09 86.09 13.9K
12:58 86.04 86.37 86.00 86.37 14.1K
12:59 86.39 86.41 86.29 86.29 10.6K
13:00 86.26 86.28 86.20 86.20 16.5K
13:01 86.20 86.25 86.16 86.20 10.9K
13:02 86.26 86.34 86.26 86.34 10.1K
13:03 86.34 86.34 86.21 86.22 12.8K
13:04 86.17 86.17 86.08 86.08 18.5K
13:05 86.02 86.25 86.02 86.25 10.1K
13:06 86.25 86.25 86.16 86.16 11.1K
13:07 86.09 86.10 86.07 86.10 11.0K
13:08 86.03 86.08 85.88 85.90 14.7K
13:09 85.78 85.86 85.73 85.86 20.5K
13:10 85.82 85.99 85.82 85.99 17.7K
13:11 85.99 86.11 85.99 86.11 10.6K
13:12 86.11 86.11 86.01 86.04 9.2K
13:13 86.07 86.15 86.06 86.15 10.7K
13:14 86.14 86.14 86.09 86.10 4.6K
13:15 86.12 86.12 86.08 86.08 10.4K
13:16 86.10 86.10 86.07 86.07 9.0K
13:17 86.06 86.14 86.06 86.13 12.2K
13:18 86.13 86.17 86.13 86.16 6.7K
13:19 86.10 86.14 86.10 86.14 9.8K
13:20 86.10 86.16 86.06 86.14 8.4K
13:21 86.12 86.12 86.03 86.03 13.2K
13:22 86.07 86.07 86.05 86.05 7.9K
13:23 86.04 86.05 86.01 86.03 4.5K
13:24 86.01 86.01 85.89 85.90 17.6K
13:25 85.91 85.94 85.91 85.94 9.3K
13:26 85.92 85.93 85.89 85.89 11.4K
13:27 85.89 85.89 85.83 85.88 25.5K
13:28 85.90 85.91 85.86 85.86 11.9K
13:29 85.87 85.99 85.87 85.95 15.7K
13:30 85.94 85.96 85.87 85.89 6.7K
13:31 85.89 86.07 85.89 86.07 17.3K
13:32 86.06 86.06 85.98 85.98 6.9K
13:33 86.01 86.01 86.00 86.00 4.5K
13:34 86.00 86.03 85.95 85.97 10.8K
13:35 85.96 85.96 85.92 85.94 7.6K
13:36 85.94 85.95 85.93 85.93 4.5K
13:37 85.94 85.94 85.89 85.89 17.5K
13:38 85.90 85.90 85.87 85.87 9.1K
13:39 85.86 85.86 85.86 85.86 5.0K
13:40 85.86 85.87 85.86 85.86 10.4K
13:41 85.86 85.87 85.86 85.86 4.4K
13:42 85.87 85.87 85.86 85.87 5.1K
13:43 85.89 86.00 85.89 85.96 23.1K
13:44 85.96 85.96 85.92 85.93 4.7K
13:45 85.92 85.94 85.92 85.92 5.1K
13:46 85.90 86.00 85.90 86.00 14.0K
13:47 86.00 86.05 86.00 86.00 6.2K
13:48 86.00 86.00 85.94 86.00 9.0K
13:49 85.95 85.96 85.94 85.95 4.3K
13:50 85.93 85.99 85.92 85.99 14.5K
13:51 85.96 85.98 85.95 85.95 7.7K
13:52 85.95 85.95 85.87 85.87 12.0K
13:53 85.87 85.87 85.87 85.87 4.8K
13:54 85.89 85.89 85.88 85.88 7.1K
13:55 85.88 85.88 85.84 85.84 18.4K
13:56 85.85 85.86 85.82 85.82 10.3K
13:57 85.81 85.81 85.79 85.79 6.8K
13:58 85.79 85.94 85.79 85.91 30.3K
13:59 85.93 86.01 85.90 86.01 5.0K
14:00 86.01 86.01 85.90 85.92 7.7K
14:01 85.88 85.91 85.88 85.90 13.2K
14:02 85.96 85.99 85.94 85.94 9.5K
14:03 85.93 85.99 85.93 85.95 5.6K
14:04 85.94 85.95 85.90 85.95 8.1K
14:05 85.91 85.94 85.91 85.94 7.6K
14:06 85.90 85.91 85.88 85.88 6.1K
14:07 85.84 85.84 85.80 85.80 8.5K
14:08 85.79 85.88 85.74 85.88 23.0K
14:09 85.92 85.96 85.91 85.93 12.5K
14:10 85.95 85.95 85.93 85.95 2.1K
14:11 85.94 85.94 85.89 85.89 7.3K
14:12 85.89 85.89 85.85 85.86 16.0K
14:13 85.85 85.85 85.84 85.84 5.8K
14:14 85.81 85.81 85.80 85.80 10.7K
14:15 85.77 85.77 85.76 85.76 9.8K
14:16 85.76 85.81 85.76 85.80 17.6K
14:17 85.80 85.91 85.80 85.91 24.5K
14:18 85.91 85.95 85.89 85.95 11.5K
14:19 85.95 85.96 85.95 85.96 6.4K
14:20 85.90 85.91 85.90 85.91 6.6K
14:21 85.90 85.90 85.89 85.90 9.8K
14:22 85.90 85.90 85.84 85.84 11.1K
14:23 85.84 85.84 85.81 85.84 16.8K
14:24 85.82 85.82 85.80 85.80 4.6K
14:25 85.78 85.80 85.78 85.78 9.9K
14:26 85.78 85.78 85.76 85.76 17.3K
14:27 85.76 85.77 85.75 85.75 6.2K
14:28 85.76 85.76 85.59 85.59 16.3K
14:29 85.58 85.74 85.58 85.71 25.3K
14:30 85.68 85.68 85.55 85.57 9.1K
14:31 85.53 85.53 85.49 85.53 10.1K
14:32 85.55 85.60 85.55 85.60 7.2K
14:33 85.63 85.66 85.59 85.59 13.6K
14:34 85.63 85.64 85.59 85.64 3.8K
14:35 85.60 85.66 85.59 85.66 14.7K
14:36 85.66 85.71 85.61 85.61 8.2K
14:37 85.63 85.69 85.63 85.68 4.7K
14:38 85.67 85.72 85.67 85.72 10.7K
14:39 85.73 85.73 85.68 85.68 2.9K
14:40 85.68 85.68 85.60 85.60 6.9K
14:41 85.62 85.67 85.62 85.64 5.6K
14:42 85.64 85.73 85.64 85.73 8.4K
14:43 85.73 85.73 85.67 85.67 4.4K
14:44 85.66 85.71 85.66 85.67 2.9K
14:45 85.71 85.71 85.67 85.71 11.3K
14:46 85.73 85.75 85.73 85.73 5.3K
14:47 85.74 85.74 85.67 85.67 6.1K
14:48 85.69 85.69 85.64 85.64 5.4K
14:49 85.66 85.66 85.66 85.66 4.3K
14:50 85.68 85.69 85.67 85.67 12.9K
14:51 85.66 85.68 85.66 85.67 16.0K
14:52 85.67 85.68 85.66 85.67 1.5K
14:53 85.68 85.68 85.67 85.67 4.1K
14:54 85.68 85.70 85.62 85.70 23.0K
14:55 85.75 85.82 85.73 85.82 9.2K
14:56 85.78 85.78 85.76 85.76 1.6K
14:57 85.76 85.76 85.69 85.71 6.4K
14:58 85.68 85.68 85.67 85.67 6.5K
14:59 85.67 85.67 85.66 85.66 11.7K
15:00 85.66 85.66 85.52 85.52 21.3K
15:01 85.52 85.52 85.48 85.49 9.8K
15:02 85.47 85.53 85.47 85.53 14.4K
15:03 85.53 85.61 85.53 85.59 3.1K
15:04 85.59 85.62 85.58 85.62 8.9K
15:05 85.61 85.61 85.58 85.61 7.8K
15:06 85.61 85.62 85.59 85.59 5.9K
15:07 85.62 85.66 85.62 85.62 10.0K
15:08 85.62 85.62 85.59 85.59 5.6K
15:09 85.61 85.61 85.58 85.59 11.1K
15:10 85.59 85.59 85.55 85.57 12.3K
15:11 85.55 85.55 85.51 85.51 7.7K
15:12 85.51 85.51 85.49 85.49 11.4K
15:13 85.49 85.50 85.47 85.48 9.4K
15:14 85.48 85.48 85.43 85.43 11.1K
15:15 85.44 85.53 85.42 85.53 29.3K
15:16 85.49 85.51 85.48 85.51 7.1K
15:17 85.50 85.57 85.50 85.57 14.0K
15:18 85.57 85.57 85.52 85.52 9.2K
15:19 85.52 85.52 85.46 85.50 23.4K
15:20 85.50 85.55 85.49 85.55 11.4K
15:21 85.55 85.55 85.53 85.53 7.6K
15:22 85.53 85.53 85.45 85.47 8.6K
15:23 85.46 85.52 85.46 85.52 13.3K
15:24 85.50 85.51 85.48 85.51 8.4K
15:25 85.53 85.56 85.53 85.56 12.2K
15:26 85.54 85.55 85.52 85.52 11.5K
15:27 85.49 85.55 85.47 85.53 14.2K
15:28 85.48 85.48 85.38 85.38 8.0K
15:29 85.38 85.38 85.35 85.35 13.1K
15:30 85.34 85.47 85.32 85.45 24.3K
15:31 85.50 85.50 85.43 85.43 9.3K
15:32 85.45 85.46 85.45 85.46 11.5K
15:33 85.45 85.46 85.44 85.46 21.5K
15:34 85.41 85.46 85.41 85.46 13.5K
15:35 85.46 85.47 85.45 85.46 9.3K
15:36 85.49 85.52 85.48 85.48 17.8K
15:37 85.46 85.46 85.44 85.44 26.8K
15:38 85.46 85.48 85.46 85.48 13.3K
15:39 85.48 85.52 85.48 85.51 11.6K
15:40 85.51 85.52 85.50 85.50 17.7K
15:41 85.48 85.48 85.42 85.42 39.1K
15:42 85.42 85.42 85.40 85.40 14.1K
15:43 85.42 85.46 85.42 85.45 21.9K
15:44 85.45 85.45 85.42 85.43 27.3K
15:45 85.44 85.44 85.42 85.42 10.0K
15:46 85.42 85.46 85.42 85.43 19.5K
15:47 85.41 85.43 85.39 85.43 15.7K
15:48 85.42 85.42 85.39 85.41 25.8K
15:49 85.41 85.41 85.33 85.33 34.1K
15:50 85.33 85.41 85.32 85.35 25.6K
15:51 85.03 85.14 84.91 85.14 91.0K
15:52 85.07 85.07 84.89 84.90 68.6K
15:53 84.89 84.90 84.86 84.88 57.8K
15:54 84.87 84.95 84.85 84.95 64.3K
15:55 84.91 84.97 84.88 84.97 59.1K
15:56 84.76 84.82 84.70 84.71 110.3K
15:57 84.75 84.86 84.75 84.86 70.3K
15:58 84.87 84.87 84.77 84.77 108.3K
15:59 84.76 84.96 84.76 84.93 109.4K
16:00 84.93 84.94 84.88 84.92 4,536.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available