Coca-Cola European

CCEP
🏛️ usa →
90.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 98.49 98.62 98.32 98.56 51.8K
09:31 98.33 98.33 97.80 98.10 26.8K
09:32 98.06 98.40 97.91 98.38 15.0K
09:33 98.38 98.47 98.35 98.40 5.0K
09:34 98.34 98.39 98.25 98.25 2.7K
09:35 98.27 98.31 98.27 98.30 3.4K
09:36 98.16 98.41 98.16 98.41 6.5K
09:37 98.37 98.40 98.37 98.40 1.2K
09:38 98.38 98.38 98.35 98.35 2.0K
09:39 98.37 98.38 98.30 98.30 2.4K
09:40 98.39 98.39 98.39 98.39 2.4K
09:41 98.36 98.44 98.35 98.44 2.0K
09:42 98.43 98.43 98.43 98.43 0.5K
09:43 98.40 98.41 98.37 98.40 7.1K
09:44 98.38 98.42 98.35 98.42 8.9K
09:45 98.46 98.54 98.45 98.51 2.3K
09:46 98.52 98.53 98.52 98.53 1.4K
09:47 98.54 98.54 98.49 98.49 7.8K
09:48 98.53 98.53 98.50 98.52 1.7K
09:49 98.53 98.57 98.48 98.48 8.1K
09:50 98.51 98.64 98.50 98.63 5.7K
09:51 98.60 98.60 98.58 98.58 3.2K
09:52 98.60 98.64 98.56 98.64 6.1K
09:53 98.61 98.61 98.57 98.57 1.1K
09:54 98.54 98.59 98.54 98.55 1.9K
09:55 98.61 98.61 98.46 98.46 2.3K
09:56 98.45 98.52 98.45 98.52 2.7K
09:57 98.53 98.53 98.34 98.34 6.3K
09:58 98.32 98.32 98.28 98.29 3.0K
09:59 98.34 98.34 98.34 98.34 1.8K
10:00 98.42 98.48 98.42 98.48 8.5K
10:01 98.51 98.51 98.44 98.44 2.9K
10:02 98.46 98.51 98.46 98.51 1.5K
10:03 98.54 98.54 98.54 98.54 0.3K
10:04 98.50 98.50 98.50 98.50 1.2K
10:05 98.48 98.48 98.45 98.47 2.6K
10:06 98.50 98.50 98.46 98.46 1.7K
10:07 98.52 98.52 98.52 98.52 2.2K
10:08 98.46 98.48 98.46 98.48 2.1K
10:09 98.47 98.48 98.47 98.48 1.1K
10:10 98.44 98.44 98.41 98.41 3.2K
10:11 98.42 98.42 98.39 98.39 1.8K
10:12 98.37 98.44 98.37 98.44 2.0K
10:13 98.46 98.46 98.43 98.43 1.7K
10:14 98.47 98.56 98.47 98.56 20.3K
10:15 98.54 98.54 98.48 98.48 4.0K
10:16 98.41 98.47 98.33 98.47 4.5K
10:17 98.46 98.46 98.43 98.43 8.2K
10:18 98.42 98.42 98.39 98.39 2.3K
10:19 98.39 98.46 98.39 98.46 5.2K
10:20 98.45 98.48 98.45 98.46 2.8K
10:21 98.46 98.46 98.41 98.41 4.0K
10:22 98.41 98.48 98.41 98.48 5.1K
10:23 98.46 98.48 98.43 98.44 3.2K
10:24 98.45 98.46 98.42 98.46 3.4K
10:25 98.46 98.49 98.46 98.48 5.0K
10:26 98.50 98.50 98.40 98.40 14.6K
10:27 98.43 98.45 98.20 98.26 79.8K
10:28 98.31 98.34 98.30 98.32 32.2K
10:29 98.33 98.33 98.23 98.23 54.4K
10:30 98.24 98.26 98.19 98.22 32.3K
10:31 98.23 98.27 98.20 98.20 21.1K
10:32 98.21 98.27 98.20 98.20 10.1K
10:33 98.19 98.24 98.16 98.16 5.7K
10:34 98.15 98.25 98.15 98.25 12.1K
10:35 98.24 98.27 98.24 98.24 7.2K
10:36 98.25 98.35 98.24 98.35 16.6K
10:37 98.38 98.44 98.38 98.42 1.9K
10:38 98.44 98.44 98.33 98.33 4.2K
10:39 98.33 98.35 98.33 98.35 1.2K
10:40 98.35 98.35 98.35 98.35 1.6K
10:41 98.32 98.32 98.29 98.29 2.5K
10:43 98.35 98.36 98.32 98.36 1.7K
10:44 98.36 98.36 98.35 98.35 7.8K
10:45 98.33 98.34 98.31 98.34 4.7K
10:46 98.33 98.33 98.31 98.33 4.0K
10:47 98.29 98.30 98.28 98.28 2.1K
10:48 98.30 98.30 98.29 98.29 1.4K
10:49 98.28 98.32 98.28 98.32 3.4K
10:50 98.31 98.34 98.31 98.31 1.6K
10:51 98.29 98.30 98.29 98.30 1.5K
10:52 98.30 98.30 98.29 98.30 2.8K
10:53 98.31 98.31 98.21 98.21 2.8K
10:54 98.25 98.26 98.22 98.22 7.7K
10:55 98.16 98.24 98.16 98.24 7.5K
10:56 98.25 98.26 98.25 98.26 1.4K
10:57 98.25 98.27 98.25 98.27 2.1K
10:58 98.26 98.29 98.26 98.29 2.3K
10:59 98.30 98.34 98.30 98.34 3.1K
11:00 98.33 98.33 98.31 98.31 1.6K
11:01 98.31 98.31 98.29 98.29 1.0K
11:02 98.31 98.31 98.28 98.30 3.5K
11:03 98.29 98.35 98.29 98.35 4.4K
11:04 98.35 98.39 98.35 98.39 4.0K
11:05 98.40 98.50 98.39 98.50 6.8K
11:06 98.52 98.52 98.46 98.46 5.4K
11:07 98.49 98.49 98.48 98.48 1.2K
11:08 98.47 98.47 98.45 98.46 2.0K
11:09 98.48 98.48 98.48 98.48 0.6K
11:10 98.46 98.49 98.44 98.44 3.0K
11:11 98.42 98.45 98.42 98.45 3.2K
11:12 98.45 98.45 98.36 98.42 2.6K
11:13 98.42 98.48 98.42 98.48 2.6K
11:14 98.49 98.51 98.49 98.51 2.9K
11:15 98.53 98.54 98.50 98.51 5.4K
11:16 98.51 98.51 98.49 98.49 1.5K
11:17 98.50 98.56 98.50 98.56 3.6K
11:18 98.57 98.68 98.57 98.67 5.0K
11:19 98.66 98.68 98.63 98.63 3.2K
11:20 98.65 98.67 98.64 98.67 2.7K
11:21 98.68 98.69 98.68 98.68 3.2K
11:22 98.67 98.75 98.67 98.74 5.2K
11:23 98.73 98.77 98.73 98.77 2.3K
11:24 98.77 98.78 98.77 98.77 1.4K
11:25 98.72 98.74 98.70 98.74 5.6K
11:26 98.76 98.76 98.75 98.75 1.5K
11:27 98.74 98.78 98.74 98.78 3.9K
11:28 98.80 98.90 98.80 98.90 5.6K
11:29 98.91 98.91 98.85 98.85 4.3K
11:30 98.86 98.87 98.85 98.85 1.0K
11:31 98.84 98.84 98.81 98.81 4.2K
11:32 98.84 98.90 98.84 98.90 6.1K
11:33 98.87 98.87 98.76 98.78 3.6K
11:34 98.77 98.92 98.77 98.92 6.9K
11:35 98.94 98.94 98.89 98.90 13.8K
11:36 98.94 98.98 98.94 98.98 3.4K
11:37 99.02 99.02 99.02 99.02 8.7K
11:38 99.08 99.08 99.06 99.06 1.7K
11:39 99.08 99.08 99.08 99.08 0.8K
11:40 99.12 99.12 99.07 99.07 2.8K
11:41 99.08 99.12 99.08 99.12 2.2K
11:42 99.14 99.19 99.14 99.17 1.4K
11:43 99.20 99.23 99.20 99.23 1.6K
11:44 99.25 99.25 99.21 99.21 2.3K
11:45 99.18 99.18 99.18 99.18 1.0K
11:46 99.13 99.13 99.11 99.11 1.3K
11:47 99.15 99.15 99.15 99.15 1.4K
11:48 99.14 99.19 99.13 99.19 1.8K
11:49 99.18 99.18 99.16 99.17 4.1K
11:50 99.17 99.17 99.13 99.14 1.5K
11:51 99.16 99.16 99.15 99.15 1.5K
11:52 99.09 99.09 99.09 99.09 0.5K
11:53 99.06 99.06 99.03 99.03 1.2K
11:54 99.00 99.01 98.98 98.98 1.2K
11:55 98.96 98.96 98.96 98.96 1.7K
11:56 98.93 99.01 98.93 99.01 3.6K
11:57 99.03 99.04 99.03 99.04 1.5K
11:58 99.05 99.05 99.05 99.05 0.3K
11:59 99.07 99.07 99.04 99.04 2.9K
12:00 99.01 99.01 99.01 99.01 0.7K
12:01 98.90 98.92 98.90 98.92 0.7K
12:02 98.94 98.96 98.94 98.95 1.0K
12:03 98.95 98.95 98.95 98.95 0.6K
12:05 98.95 98.95 98.95 98.95 0.5K
12:06 98.97 98.97 98.97 98.97 0.7K
12:07 98.93 99.02 98.93 99.02 2.1K
12:08 99.04 99.04 99.04 99.04 0.5K
12:09 99.06 99.09 99.05 99.05 2.2K
12:10 99.06 99.06 99.03 99.03 1.3K
12:11 98.99 98.99 98.99 98.99 0.7K
12:12 99.05 99.07 99.05 99.07 0.9K
12:13 99.08 99.10 99.08 99.10 1.3K
12:14 99.10 99.10 99.10 99.10 0.9K
12:15 99.07 99.07 99.05 99.07 2.2K
12:16 99.07 99.09 99.05 99.09 1.6K
12:17 99.11 99.15 99.11 99.15 1.1K
12:18 99.16 99.16 99.14 99.14 1.2K
12:19 99.13 99.17 99.13 99.16 2.1K
12:21 99.10 99.10 99.10 99.10 0.6K
12:22 99.11 99.11 99.11 99.11 0.7K
12:23 99.10 99.10 99.10 99.10 0.6K
12:24 99.11 99.11 99.11 99.11 0.8K
12:25 99.11 99.11 99.09 99.09 1.2K
12:26 99.13 99.14 99.13 99.14 1.0K
12:27 99.13 99.13 99.11 99.11 0.8K
12:28 99.13 99.13 99.13 99.13 0.9K
12:29 99.16 99.16 99.14 99.14 0.7K
12:30 99.15 99.15 99.13 99.13 1.1K
12:31 99.11 99.12 99.11 99.12 1.1K
12:32 99.12 99.12 99.12 99.12 0.2K
12:33 99.12 99.12 99.09 99.09 2.3K
12:35 99.09 99.09 99.09 99.09 1.1K
12:37 99.05 99.11 99.05 99.11 2.4K
12:38 99.17 99.17 99.17 99.17 1.0K
12:39 99.14 99.14 99.14 99.14 1.3K
12:40 99.17 99.19 99.17 99.19 1.4K
12:42 99.18 99.18 99.11 99.11 3.0K
12:43 99.11 99.13 99.11 99.13 1.9K
12:45 99.12 99.12 99.12 99.12 0.6K
12:46 99.13 99.15 99.13 99.15 1.4K
12:47 99.11 99.11 99.11 99.11 1.1K
12:50 99.10 99.10 99.10 99.10 0.8K
12:51 99.10 99.10 99.10 99.10 0.7K
12:52 99.10 99.10 99.08 99.08 0.7K
12:54 99.08 99.08 99.08 99.08 1.0K
12:55 99.10 99.10 99.10 99.10 1.5K
12:56 99.09 99.09 99.09 99.09 0.8K
12:57 99.07 99.07 99.07 99.07 0.7K
12:58 99.08 99.08 99.08 99.08 0.8K
12:59 99.08 99.08 99.06 99.06 0.6K
13:00 99.04 99.04 98.99 99.00 1.7K
13:01 99.00 99.00 98.92 98.92 2.9K
13:02 98.91 98.95 98.91 98.95 1.2K
13:03 98.96 98.96 98.96 98.96 0.1K
13:04 98.95 98.96 98.95 98.96 1.3K
13:05 98.94 98.94 98.91 98.91 2.5K
13:06 98.93 98.93 98.93 98.93 0.8K
13:07 98.91 98.91 98.89 98.89 1.4K
13:08 98.89 98.89 98.89 98.89 0.2K
13:10 98.89 98.89 98.89 98.89 0.5K
13:11 98.92 98.92 98.92 98.92 0.6K
13:12 98.92 98.92 98.90 98.90 2.7K
13:13 98.87 98.87 98.87 98.87 0.5K
13:14 98.88 98.89 98.88 98.89 0.9K
13:15 98.88 98.89 98.88 98.89 0.6K
13:16 98.89 98.89 98.89 98.89 0.5K
13:17 98.89 98.89 98.89 98.89 1.3K
13:18 98.90 98.90 98.90 98.90 1.1K
13:19 98.86 98.86 98.84 98.84 1.0K
13:21 98.84 98.85 98.84 98.85 1.6K
13:22 98.86 98.86 98.86 98.86 0.1K
13:23 98.85 98.85 98.84 98.84 1.6K
13:24 98.83 98.83 98.83 98.83 0.8K
13:25 98.81 98.81 98.81 98.81 0.5K
13:26 98.80 98.80 98.80 98.80 1.4K
13:27 98.80 98.80 98.80 98.80 0.9K
13:28 98.76 98.80 98.76 98.80 3.2K
13:29 98.80 98.81 98.80 98.81 0.9K
13:30 98.82 98.83 98.82 98.83 1.2K
13:31 98.84 98.84 98.83 98.83 0.3K
13:32 98.82 98.84 98.82 98.84 1.3K
13:34 98.83 98.83 98.82 98.82 0.8K
13:35 98.81 98.81 98.78 98.78 1.3K
13:36 98.82 98.82 98.82 98.82 1.1K
13:38 98.79 98.79 98.79 98.79 1.2K
13:39 98.77 98.77 98.77 98.77 0.5K
13:40 98.75 98.75 98.75 98.75 1.6K
13:42 98.70 98.70 98.68 98.68 1.6K
13:44 98.71 98.73 98.71 98.73 1.3K
13:46 98.69 98.69 98.69 98.69 0.1K
13:47 98.65 98.65 98.65 98.65 2.0K
13:50 98.69 98.69 98.69 98.69 1.3K
13:51 98.68 98.69 98.68 98.69 1.2K
13:53 98.70 98.75 98.70 98.75 2.3K
13:54 98.74 98.77 98.74 98.77 1.3K
13:56 98.76 98.76 98.76 98.76 0.9K
13:57 98.78 98.78 98.78 98.78 0.7K
13:58 98.77 98.81 98.77 98.81 6.6K
13:59 98.80 98.83 98.80 98.83 2.3K
14:00 98.90 98.91 98.89 98.89 1.5K
14:01 98.86 98.86 98.86 98.86 0.9K
14:02 98.91 98.91 98.91 98.91 0.6K
14:03 98.89 98.89 98.84 98.85 4.3K
14:04 98.90 98.90 98.90 98.90 0.8K
14:05 98.89 98.89 98.88 98.88 1.0K
14:06 98.95 98.96 98.95 98.96 1.7K
14:07 98.98 98.98 98.95 98.95 2.8K
14:08 98.97 98.99 98.97 98.99 0.7K
14:09 98.98 98.98 98.96 98.96 0.8K
14:10 98.96 98.97 98.93 98.94 2.5K
14:11 98.91 98.91 98.89 98.89 1.7K
14:13 98.87 98.87 98.87 98.87 1.0K
14:14 98.91 98.91 98.91 98.91 0.7K
14:15 98.91 98.91 98.90 98.90 0.6K
14:16 98.89 98.98 98.89 98.98 3.6K
14:18 98.98 98.98 98.98 98.98 0.2K
14:19 98.98 99.02 98.98 99.01 1.2K
14:20 99.02 99.06 99.02 99.06 7.8K
14:21 99.02 99.04 99.02 99.04 0.7K
14:22 99.04 99.04 99.04 99.04 1.4K
14:23 99.03 99.03 99.01 99.01 0.7K
14:24 99.00 99.00 99.00 99.00 1.5K
14:25 99.00 99.00 99.00 99.00 0.3K
14:26 98.98 99.00 98.98 99.00 1.3K
14:27 99.00 99.03 99.00 99.03 1.5K
14:28 99.03 99.03 99.03 99.03 0.4K
14:29 99.02 99.02 99.02 99.02 2.0K
14:30 98.99 98.99 98.96 98.96 2.6K
14:32 98.93 98.93 98.93 98.93 1.1K
14:33 98.95 98.95 98.95 98.95 1.0K
14:34 98.92 98.93 98.92 98.93 1.1K
14:35 98.93 98.93 98.93 98.93 0.6K
14:36 98.94 98.99 98.94 98.99 3.1K
14:37 98.98 98.98 98.98 98.98 1.0K
14:38 98.99 98.99 98.99 98.99 1.6K
14:39 98.99 98.99 98.99 98.99 0.4K
14:40 98.99 98.99 98.96 98.96 1.2K
14:41 98.96 98.96 98.92 98.92 2.5K
14:42 98.91 98.91 98.91 98.91 0.1K
14:43 98.95 98.95 98.95 98.95 1.3K
14:44 98.97 98.97 98.97 98.97 1.0K
14:45 98.97 98.97 98.93 98.93 2.4K
14:46 98.94 98.94 98.94 98.94 0.7K
14:48 98.95 98.95 98.95 98.95 1.0K
14:49 98.95 98.95 98.95 98.95 0.8K
14:50 98.95 99.00 98.95 99.00 4.4K
14:51 99.00 99.00 98.98 98.98 2.9K
14:54 98.94 98.94 98.94 98.94 1.6K
14:55 98.94 98.94 98.94 98.94 1.4K
14:56 98.95 98.95 98.95 98.95 0.9K
14:57 98.96 98.97 98.96 98.97 1.3K
14:58 98.97 98.97 98.96 98.97 3.1K
14:59 98.98 98.98 98.98 98.98 0.5K
15:00 98.97 99.00 98.97 98.99 2.6K
15:01 98.99 98.99 98.97 98.97 1.5K
15:02 98.95 98.97 98.94 98.97 1.7K
15:03 98.97 98.97 98.97 98.97 1.8K
15:04 98.94 98.94 98.92 98.92 1.1K
15:05 98.88 98.88 98.88 98.88 0.6K
15:06 98.89 98.89 98.87 98.87 2.3K
15:08 98.88 98.88 98.88 98.88 0.9K
15:09 98.93 99.02 98.93 99.01 7.6K
15:10 99.06 99.06 99.04 99.04 2.8K
15:11 99.05 99.05 99.02 99.02 1.6K
15:12 99.00 99.00 99.00 99.00 1.1K
15:13 99.02 99.04 99.02 99.02 2.4K
15:14 99.01 99.01 99.01 99.01 0.2K
15:15 99.02 99.03 99.01 99.03 1.3K
15:16 99.01 99.02 99.01 99.02 1.9K
15:17 99.04 99.04 99.04 99.04 0.2K
15:18 99.05 99.05 99.05 99.05 0.5K
15:19 99.05 99.05 99.05 99.05 0.9K
15:20 99.06 99.06 99.06 99.06 2.0K
15:21 99.05 99.05 99.05 99.05 1.0K
15:22 99.02 99.03 99.02 99.02 3.1K
15:24 99.03 99.03 99.03 99.03 0.9K
15:25 99.04 99.05 99.04 99.05 3.8K
15:28 99.07 99.09 99.07 99.07 3.4K
15:29 99.06 99.06 99.06 99.06 2.0K
15:30 99.05 99.07 99.05 99.05 2.3K
15:31 99.05 99.05 99.04 99.04 2.5K
15:32 99.05 99.05 99.04 99.04 1.7K
15:33 99.05 99.07 99.05 99.06 2.1K
15:34 99.04 99.06 99.03 99.06 4.0K
15:35 99.05 99.05 98.99 99.00 3.9K
15:36 99.00 99.00 98.97 98.97 1.1K
15:37 99.01 99.01 99.01 99.01 3.2K
15:38 99.00 99.01 99.00 99.00 2.2K
15:39 99.00 99.01 98.98 98.98 3.1K
15:40 98.99 98.99 98.98 98.98 4.6K
15:41 99.00 99.00 99.00 99.00 1.1K
15:42 98.99 98.99 98.99 98.99 0.3K
15:43 98.99 99.00 98.99 98.99 3.5K
15:44 99.00 99.01 99.00 99.00 1.6K
15:45 99.00 99.00 99.00 99.00 4.2K
15:46 99.05 99.05 99.05 99.05 6.6K
15:47 99.06 99.06 99.06 99.06 1.9K
15:48 99.04 99.07 99.04 99.04 5.0K
15:49 99.04 99.06 99.03 99.05 5.2K
15:50 99.08 99.17 99.08 99.15 15.1K
15:51 99.14 99.15 99.13 99.15 9.0K
15:52 99.17 99.22 99.17 99.22 6.2K
15:53 99.20 99.26 99.19 99.24 10.1K
15:54 99.22 99.22 99.18 99.18 15.3K
15:55 99.15 99.18 99.15 99.17 21.7K
15:56 99.16 99.18 99.14 99.18 30.7K
15:57 99.17 99.22 99.17 99.21 28.5K
15:58 99.22 99.25 99.22 99.22 45.7K
15:59 99.24 99.28 99.23 99.25 341.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available