Coca-Cola European

CCEP
🏛️ usa →
87.84
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 90.76 91.84 90.76 91.59 197.1K
09:31 91.65 92.00 91.47 91.66 92.9K
09:32 91.66 92.42 91.66 92.23 30.9K
09:33 91.99 92.03 91.20 91.22 60.2K
09:34 91.05 91.17 90.97 91.00 67.5K
09:35 90.94 90.94 90.28 90.35 49.6K
09:36 90.11 90.11 89.20 89.38 92.8K
09:37 89.37 89.44 89.17 89.37 26.8K
09:38 89.44 89.65 89.30 89.56 21.5K
09:39 89.63 89.73 89.63 89.73 2.3K
09:40 89.67 90.06 89.67 90.00 7.2K
09:41 89.77 89.82 89.33 89.60 25.5K
09:42 89.56 89.62 89.51 89.57 10.3K
09:43 89.57 89.82 89.47 89.77 14.4K
09:44 89.77 89.89 89.77 89.77 5.1K
09:45 89.77 89.77 89.58 89.75 30.9K
09:46 89.75 89.78 89.68 89.68 5.5K
09:47 89.76 90.04 89.76 90.00 8.1K
09:48 90.02 90.17 89.97 90.17 24.9K
09:49 90.20 90.27 90.15 90.18 5.8K
09:50 90.25 90.25 89.90 89.97 23.1K
09:51 89.94 89.94 89.78 89.84 8.4K
09:52 89.83 89.87 89.82 89.87 4.0K
09:53 89.82 89.87 89.63 89.63 14.1K
09:54 89.69 89.69 89.66 89.66 3.0K
09:55 89.65 89.72 89.41 89.42 27.2K
09:56 89.36 89.43 89.36 89.42 2.4K
09:57 89.44 89.56 89.39 89.51 19.3K
09:58 89.55 89.68 89.55 89.68 9.1K
09:59 89.69 89.89 89.69 89.84 13.4K
10:00 89.84 89.87 89.75 89.77 14.3K
10:01 89.77 89.77 89.60 89.60 23.8K
10:02 89.60 89.73 89.60 89.72 12.2K
10:03 89.72 89.79 89.70 89.73 10.8K
10:04 89.75 89.85 89.75 89.83 14.4K
10:05 89.83 89.96 89.74 89.89 12.5K
10:06 89.83 89.90 89.80 89.87 3.0K
10:07 89.78 89.78 89.54 89.64 19.1K
10:08 89.65 89.66 89.58 89.58 3.6K
10:09 89.63 89.63 89.52 89.52 2.6K
10:10 89.39 89.48 89.39 89.48 13.9K
10:11 89.48 89.50 89.36 89.43 7.7K
10:12 89.20 89.54 89.20 89.50 15.8K
10:13 89.50 89.60 89.50 89.57 10.2K
10:14 89.40 89.43 89.19 89.26 29.2K
10:15 89.31 89.32 89.12 89.14 36.1K
10:16 89.06 89.13 89.06 89.11 20.5K
10:17 89.11 89.19 89.02 89.02 30.9K
10:18 89.01 89.08 89.01 89.06 5.9K
10:19 89.08 89.08 89.08 89.08 1.6K
10:20 89.24 89.36 89.17 89.36 20.4K
10:21 89.35 89.41 89.32 89.41 6.7K
10:22 89.41 89.41 89.25 89.25 27.6K
10:23 89.26 89.28 89.24 89.28 11.0K
10:24 89.22 89.36 89.22 89.36 4.4K
10:25 89.42 89.42 89.06 89.06 33.5K
10:26 89.10 89.10 88.96 88.98 4.9K
10:27 88.96 88.96 88.95 88.95 4.2K
10:28 88.95 89.00 88.85 88.94 11.2K
10:29 88.92 88.92 88.86 88.89 1.2K
10:30 88.86 88.96 88.86 88.96 6.2K
10:31 88.84 88.99 88.82 88.99 11.5K
10:32 88.97 88.97 88.82 88.86 5.2K
10:33 88.87 88.98 88.87 88.98 4.7K
10:34 88.99 89.22 88.97 89.22 17.1K
10:35 89.25 89.27 89.23 89.23 5.3K
10:36 89.40 89.64 89.40 89.64 15.4K
10:37 89.67 89.74 89.64 89.74 3.7K
10:38 89.75 89.95 89.75 89.95 9.4K
10:39 89.92 89.96 89.90 89.90 5.5K
10:40 89.86 89.88 89.81 89.81 22.7K
10:41 89.79 89.81 89.74 89.74 3.6K
10:42 89.73 89.73 89.60 89.64 2.1K
10:43 89.64 89.64 89.49 89.49 11.2K
10:44 89.54 89.55 89.53 89.55 4.1K
10:45 89.55 89.62 89.55 89.60 12.2K
10:46 89.59 89.69 89.59 89.69 5.6K
10:47 89.63 89.71 89.54 89.56 7.4K
10:48 89.55 89.55 89.50 89.50 4.2K
10:49 89.49 89.49 89.38 89.38 4.6K
10:50 89.31 89.36 89.31 89.36 9.2K
10:51 89.35 89.35 89.25 89.25 4.4K
10:52 89.27 89.41 89.27 89.41 13.5K
10:53 89.38 89.41 89.38 89.41 1.5K
10:54 89.42 89.47 89.42 89.42 8.4K
10:55 89.42 89.56 89.42 89.54 14.8K
10:56 89.54 89.54 89.46 89.46 9.3K
10:57 89.49 89.49 89.49 89.49 1.3K
10:58 89.51 89.66 89.51 89.60 10.5K
10:59 89.63 89.74 89.63 89.65 9.3K
11:00 89.65 89.67 89.54 89.58 9.6K
11:01 89.54 89.55 89.39 89.41 6.4K
11:02 89.40 89.40 89.38 89.38 1.9K
11:03 89.37 89.42 89.37 89.42 3.4K
11:04 89.41 89.41 89.39 89.39 4.6K
11:05 89.37 89.58 89.37 89.58 15.4K
11:06 89.52 89.65 89.48 89.65 14.3K
11:07 89.65 89.79 89.65 89.79 2.0K
11:08 89.79 90.02 89.79 89.99 13.0K
11:09 90.02 90.06 89.91 89.96 14.3K
11:10 89.95 89.97 89.94 89.94 8.4K
11:11 89.88 89.98 89.88 89.90 11.8K
11:12 89.92 89.92 89.88 89.88 5.5K
11:13 89.86 89.88 89.81 89.81 10.4K
11:14 89.80 89.81 89.80 89.81 5.9K
11:15 89.85 89.85 89.55 89.57 24.3K
11:16 89.58 89.60 89.52 89.52 13.9K
11:17 89.53 89.53 89.53 89.53 0.6K
11:18 89.52 89.52 89.47 89.47 5.7K
11:19 89.42 89.42 89.29 89.32 4.2K
11:20 89.36 89.44 89.36 89.43 13.2K
11:21 89.44 89.44 89.37 89.43 6.4K
11:22 89.39 89.46 89.39 89.43 5.9K
11:23 89.46 89.47 89.46 89.47 3.1K
11:24 89.48 89.52 89.47 89.47 7.3K
11:25 89.40 89.44 89.35 89.41 7.7K
11:26 89.43 89.46 89.40 89.40 3.5K
11:27 89.41 89.46 89.36 89.36 5.1K
11:28 89.33 89.43 89.31 89.40 16.7K
11:29 89.44 89.50 89.41 89.50 12.4K
11:30 89.67 89.82 89.62 89.63 43.7K
11:31 89.63 89.74 89.63 89.72 11.8K
11:32 89.72 89.80 89.71 89.79 13.4K
11:33 89.78 89.89 89.78 89.89 8.5K
11:34 89.90 89.92 89.79 89.91 25.2K
11:35 89.86 90.20 89.85 90.16 38.1K
11:36 90.17 90.17 90.02 90.07 7.0K
11:37 90.11 90.15 90.04 90.08 11.8K
11:38 90.07 90.07 90.03 90.04 12.5K
11:39 90.06 90.12 90.00 90.03 8.0K
11:40 90.10 90.10 90.06 90.09 5.5K
11:41 90.09 90.13 90.06 90.13 8.5K
11:42 90.05 90.05 89.98 89.98 5.4K
11:43 89.98 90.00 89.98 90.00 4.2K
11:44 89.99 90.14 89.99 90.14 3.8K
11:45 90.16 90.16 90.09 90.09 4.4K
11:46 90.07 90.07 90.07 90.07 1.1K
11:47 90.10 90.10 90.10 90.10 1.4K
11:48 90.17 90.30 90.12 90.12 44.2K
11:49 90.09 90.09 90.07 90.07 1.1K
11:50 90.08 90.08 90.04 90.04 6.0K
11:51 90.04 90.04 89.74 89.74 10.3K
11:52 89.75 89.89 89.72 89.88 9.6K
11:53 89.88 89.88 89.88 89.88 1.8K
11:54 89.88 89.88 89.87 89.87 1.9K
11:55 89.92 89.96 89.91 89.94 4.3K
11:56 89.99 90.00 89.99 90.00 2.8K
11:57 90.00 90.12 90.00 90.12 4.6K
11:58 90.10 90.10 90.01 90.08 4.6K
11:59 90.13 90.13 90.08 90.08 3.1K
12:00 90.08 90.08 90.08 90.08 1.2K
12:01 90.08 90.11 90.08 90.11 1.0K
12:02 90.10 90.10 90.09 90.10 2.7K
12:03 90.06 90.08 90.05 90.05 3.7K
12:04 90.09 90.11 90.06 90.09 4.9K
12:05 90.12 90.23 90.12 90.23 5.5K
12:06 90.11 90.11 90.04 90.08 8.0K
12:07 90.06 90.06 90.04 90.04 8.5K
12:08 89.95 89.95 89.89 89.91 6.8K
12:09 89.91 89.94 89.91 89.94 6.7K
12:10 89.91 89.97 89.91 89.97 4.1K
12:11 89.99 90.05 89.99 90.05 2.9K
12:12 90.08 90.11 90.06 90.06 3.3K
12:13 90.06 90.08 90.06 90.08 3.4K
12:14 90.08 90.09 90.03 90.04 4.6K
12:15 90.04 90.21 90.01 90.21 4.6K
12:16 90.20 90.28 90.20 90.28 2.2K
12:17 90.30 90.34 90.28 90.34 5.4K
12:18 90.32 90.35 90.32 90.35 3.0K
12:19 90.36 90.36 90.36 90.36 1.6K
12:20 90.38 90.38 90.34 90.34 2.9K
12:21 90.34 90.34 90.31 90.32 6.4K
12:22 90.35 90.41 90.35 90.41 1.7K
12:23 90.44 90.44 90.40 90.40 5.8K
12:24 90.43 90.44 90.42 90.44 6.8K
12:25 90.44 90.44 90.44 90.44 0.9K
12:26 90.48 90.50 90.43 90.50 4.7K
12:27 90.47 90.47 90.47 90.47 1.2K
12:28 90.54 90.54 90.54 90.54 1.2K
12:29 90.28 90.35 90.22 90.35 82.1K
12:30 90.40 90.40 90.40 90.40 0.5K
12:31 90.40 90.40 90.40 90.40 3.6K
12:32 90.40 90.46 90.40 90.46 3.9K
12:33 90.47 90.47 90.38 90.38 12.5K
12:34 90.34 90.39 90.26 90.26 14.5K
12:35 90.26 90.45 90.26 90.45 14.5K
12:36 90.45 90.50 90.41 90.50 12.3K
12:37 90.47 90.51 90.47 90.51 1.6K
12:38 90.51 90.57 90.51 90.55 12.5K
12:39 90.57 90.57 90.45 90.45 4.3K
12:40 90.45 90.50 90.45 90.50 3.4K
12:41 90.54 90.58 90.54 90.58 8.4K
12:42 90.55 90.55 90.55 90.55 4.1K
12:43 90.74 90.74 90.74 90.74 25.1K
12:44 90.74 90.78 90.69 90.78 8.2K
12:45 90.76 90.78 90.72 90.78 6.3K
12:46 90.74 90.87 90.73 90.86 4.4K
12:47 90.83 90.83 90.79 90.82 3.7K
12:48 90.83 90.86 90.83 90.83 3.1K
12:49 90.74 90.78 90.74 90.76 7.1K
12:50 90.76 90.84 90.76 90.84 5.6K
12:51 90.84 90.87 90.77 90.77 10.6K
12:52 90.74 90.74 90.59 90.62 4.6K
12:53 90.64 90.64 90.64 90.64 1.6K
12:54 90.68 90.68 90.68 90.68 1.1K
12:55 90.67 90.67 90.64 90.64 3.5K
12:56 90.59 90.67 90.58 90.62 1.6K
12:57 90.64 90.64 90.64 90.64 0.5K
12:58 90.65 90.69 90.62 90.62 3.0K
12:59 90.65 90.65 90.65 90.65 4.1K
13:00 90.68 90.80 90.68 90.75 3.1K
13:01 90.78 90.78 90.69 90.69 4.9K
13:02 90.67 90.73 90.65 90.72 2.1K
13:03 90.67 90.73 90.67 90.73 2.5K
13:04 90.72 90.77 90.61 90.61 13.1K
13:05 90.67 90.67 90.65 90.65 0.9K
13:06 90.69 90.77 90.69 90.77 3.9K
13:07 90.78 90.82 90.78 90.80 2.2K
13:08 90.80 90.89 90.80 90.89 5.2K
13:09 90.87 90.89 90.86 90.86 4.4K
13:10 90.88 90.95 90.87 90.95 4.0K
13:11 91.00 91.06 91.00 91.06 15.9K
13:12 91.00 91.00 91.00 91.00 0.8K
13:13 90.94 90.94 90.94 90.94 4.8K
13:14 91.00 91.08 91.00 91.08 3.2K
13:15 91.11 91.11 91.06 91.06 5.3K
13:17 90.96 90.98 90.92 90.98 3.0K
13:18 90.93 90.93 90.92 90.92 1.9K
13:19 90.93 90.93 90.90 90.90 4.8K
13:20 90.92 90.92 90.87 90.87 2.1K
13:21 90.89 90.97 90.81 90.84 9.9K
13:22 90.79 90.79 90.72 90.75 2.1K
13:23 90.68 90.68 90.64 90.65 3.4K
13:24 90.68 90.73 90.68 90.73 2.8K
13:25 90.71 90.72 90.71 90.72 2.9K
13:26 90.74 90.79 90.74 90.77 2.8K
13:27 90.81 90.81 90.75 90.76 4.0K
13:28 90.80 90.80 90.80 90.80 0.3K
13:29 90.68 90.69 90.68 90.69 7.1K
13:30 90.68 90.68 90.58 90.60 9.2K
13:31 90.59 90.61 90.58 90.61 2.3K
13:32 90.61 90.61 90.54 90.57 4.5K
13:33 90.56 90.56 90.52 90.53 3.4K
13:34 90.52 90.60 90.52 90.60 4.7K
13:35 90.65 90.70 90.63 90.70 11.7K
13:36 90.64 90.64 90.64 90.64 3.7K
13:37 90.68 90.70 90.66 90.66 1.4K
13:38 90.65 90.77 90.65 90.72 4.5K
13:39 90.68 90.68 90.63 90.63 9.1K
13:40 90.58 90.62 90.56 90.62 3.5K
13:41 90.66 90.76 90.65 90.72 5.2K
13:42 90.76 90.77 90.74 90.77 1.9K
13:43 90.77 90.77 90.69 90.69 4.3K
13:44 90.67 90.71 90.67 90.71 5.0K
13:45 90.70 90.73 90.65 90.73 10.1K
13:46 90.77 90.77 90.71 90.71 5.9K
13:47 90.71 90.71 90.66 90.70 1.9K
13:48 90.76 90.79 90.76 90.79 3.0K
13:49 90.74 90.74 90.64 90.64 4.2K
13:50 90.65 90.65 90.53 90.53 7.2K
13:51 90.53 90.53 90.50 90.50 3.6K
13:52 90.59 90.59 90.55 90.57 7.5K
13:53 90.57 90.74 90.57 90.74 11.2K
13:54 90.74 90.78 90.73 90.75 3.8K
13:55 90.82 90.88 90.82 90.82 8.3K
13:56 90.77 90.77 90.73 90.73 1.7K
13:57 90.75 90.76 90.75 90.76 4.9K
13:58 90.77 90.77 90.75 90.77 2.3K
13:59 90.74 90.74 90.67 90.74 12.3K
14:00 90.73 90.73 90.62 90.64 4.9K
14:01 90.66 90.67 90.66 90.66 4.1K
14:02 90.68 90.68 90.67 90.67 3.6K
14:03 90.67 90.69 90.66 90.69 8.6K
14:04 90.68 90.69 90.64 90.68 5.0K
14:05 90.70 90.70 90.70 90.70 1.2K
14:06 90.70 90.70 90.66 90.66 3.1K
14:07 90.66 90.66 90.59 90.61 4.5K
14:08 90.64 90.70 90.64 90.70 6.7K
14:09 90.75 90.77 90.66 90.66 7.4K
14:10 90.72 90.83 90.72 90.80 8.0K
14:11 90.88 90.97 90.88 90.95 10.4K
14:12 90.90 90.97 90.90 90.97 2.5K
14:13 90.92 90.94 90.92 90.93 5.9K
14:14 90.93 90.93 90.85 90.85 4.8K
14:15 90.90 91.03 90.90 91.03 21.2K
14:16 91.01 91.02 90.95 91.02 5.2K
14:17 91.04 91.04 91.04 91.04 1.4K
14:18 91.02 91.05 91.00 91.02 1.5K
14:19 91.01 91.14 91.01 91.07 5.3K
14:20 91.07 91.08 91.01 91.01 6.3K
14:21 91.09 91.09 91.08 91.08 1.4K
14:22 91.07 91.07 91.04 91.07 3.8K
14:23 91.08 91.10 91.08 91.08 3.7K
14:24 91.07 91.24 91.07 91.24 2.0K
14:25 91.24 91.24 91.17 91.17 1.8K
14:26 91.20 91.20 91.16 91.18 5.5K
14:27 91.14 91.19 91.14 91.19 2.1K
14:28 91.24 91.25 91.11 91.11 5.3K
14:29 91.11 91.21 91.11 91.21 0.8K
14:30 91.22 91.30 91.22 91.30 13.2K
14:31 91.15 91.18 91.09 91.09 21.6K
14:32 91.10 91.10 91.10 91.10 0.8K
14:33 91.11 91.19 91.11 91.19 1.9K
14:34 91.09 91.10 91.05 91.05 5.5K
14:35 91.01 91.01 90.99 90.99 3.4K
14:36 90.93 90.99 90.93 90.95 4.1K
14:37 91.03 91.03 90.95 90.98 2.5K
14:38 90.93 90.93 90.91 90.91 3.9K
14:39 90.93 90.93 90.80 90.80 5.2K
14:40 90.78 90.80 90.78 90.80 1.7K
14:41 90.80 90.88 90.80 90.88 4.0K
14:42 90.96 90.96 90.86 90.86 6.1K
14:43 90.93 90.93 90.90 90.90 1.8K
14:44 90.90 90.93 90.89 90.89 3.0K
14:45 90.95 90.99 90.95 90.97 4.1K
14:46 90.97 91.01 90.94 91.01 14.8K
14:47 91.01 91.01 90.85 90.85 6.0K
14:48 90.88 90.88 90.83 90.83 2.1K
14:49 90.83 90.83 90.76 90.76 4.7K
14:50 91.03 91.05 91.02 91.03 9.5K
14:51 91.05 91.09 91.05 91.06 4.4K
14:52 91.10 91.12 91.10 91.11 1.3K
14:53 91.14 91.14 91.07 91.07 2.7K
14:54 91.11 91.27 91.11 91.27 3.9K
14:55 91.28 91.31 91.28 91.28 3.0K
14:56 91.26 91.33 91.26 91.31 4.4K
14:57 91.29 91.31 91.27 91.27 2.3K
14:58 91.31 91.31 91.29 91.31 2.6K
14:59 91.29 91.34 91.29 91.34 4.6K
15:00 91.28 91.38 91.28 91.38 3.7K
15:01 91.35 91.44 91.32 91.44 4.9K
15:02 91.45 91.51 91.42 91.42 6.2K
15:03 91.43 91.49 91.43 91.46 14.3K
15:04 91.45 91.50 91.40 91.40 5.4K
15:05 91.40 91.43 91.40 91.43 2.5K
15:06 91.46 91.46 91.41 91.41 4.5K
15:07 91.35 91.37 91.35 91.36 4.8K
15:08 91.37 91.38 91.35 91.37 3.3K
15:09 91.37 91.40 91.36 91.40 2.9K
15:10 91.38 91.42 91.38 91.42 2.2K
15:11 91.52 91.54 91.48 91.48 6.1K
15:12 91.51 91.56 91.50 91.56 3.5K
15:13 91.56 91.59 91.56 91.56 7.3K
15:14 91.54 91.54 91.48 91.49 10.7K
15:15 91.53 91.58 91.52 91.58 4.5K
15:16 91.60 91.60 91.55 91.56 2.9K
15:17 91.56 91.61 91.56 91.61 2.5K
15:18 91.59 91.59 91.53 91.53 5.2K
15:19 91.50 91.51 91.43 91.43 8.5K
15:20 91.41 91.44 91.41 91.44 7.7K
15:21 91.44 91.47 91.43 91.46 7.8K
15:22 91.49 91.50 91.48 91.50 3.2K
15:23 91.50 91.51 91.49 91.51 4.0K
15:24 91.50 91.56 91.48 91.48 7.7K
15:25 91.47 91.47 91.47 91.47 2.1K
15:26 91.50 91.51 91.47 91.49 5.6K
15:27 91.50 91.56 91.48 91.51 28.1K
15:28 91.52 91.54 91.52 91.53 3.9K
15:29 91.53 91.55 91.51 91.54 7.3K
15:30 91.56 91.57 91.53 91.55 7.2K
15:31 91.60 91.60 91.52 91.53 13.3K
15:32 91.57 91.57 91.54 91.55 6.2K
15:33 91.56 91.56 91.47 91.55 8.4K
15:34 91.56 91.57 91.52 91.57 9.6K
15:35 91.56 91.59 91.56 91.59 11.6K
15:36 91.60 91.65 91.56 91.56 7.3K
15:37 91.56 91.56 91.52 91.52 2.6K
15:38 91.50 91.64 91.50 91.59 11.9K
15:39 91.60 91.62 91.53 91.53 7.4K
15:40 91.55 91.58 91.50 91.50 10.9K
15:41 91.51 91.54 91.48 91.51 7.6K
15:42 91.47 91.48 91.42 91.42 9.3K
15:43 91.43 91.45 91.42 91.42 5.3K
15:44 91.43 91.47 91.40 91.43 12.2K
15:45 91.46 91.52 91.42 91.47 21.5K
15:46 91.46 91.55 91.46 91.54 8.4K
15:47 91.57 91.57 91.51 91.55 15.2K
15:48 91.54 91.54 91.49 91.50 8.4K
15:49 91.51 91.52 91.44 91.46 13.0K
15:50 91.48 91.58 91.47 91.47 25.8K
15:51 91.51 91.54 91.51 91.54 21.6K
15:52 91.54 91.66 91.54 91.65 15.0K
15:53 91.66 91.68 91.49 91.52 24.0K
15:54 91.49 91.68 91.49 91.66 25.8K
15:55 91.62 91.62 91.46 91.46 32.0K
15:56 91.46 91.46 91.30 91.30 39.6K
15:57 91.32 91.41 91.30 91.34 64.5K
15:58 91.33 91.35 91.32 91.34 46.3K
15:59 91.32 91.33 91.30 91.32 574.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available