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 90.13 90.13 89.98 89.98 23.8K
09:31 89.96 90.11 89.92 90.11 9.7K
09:32 90.15 90.15 90.09 90.11 7.1K
09:33 90.12 90.13 90.02 90.03 10.8K
09:34 89.96 89.96 89.88 89.89 9.9K
09:35 89.93 89.94 89.87 89.87 3.8K
09:36 89.87 89.96 89.87 89.93 8.4K
09:37 90.00 90.00 90.00 90.00 2.0K
09:38 89.99 90.00 89.99 89.99 2.4K
09:39 89.98 90.02 89.98 90.02 13.3K
09:40 90.08 90.16 90.08 90.13 1.9K
09:41 90.15 90.15 90.15 90.15 0.1K
09:42 90.15 90.18 90.15 90.18 2.5K
09:43 90.18 90.18 90.14 90.14 1.1K
09:44 90.14 90.14 90.13 90.13 1.6K
09:45 90.16 90.16 90.12 90.16 2.7K
09:46 90.18 90.18 90.15 90.18 6.9K
09:47 90.21 90.21 90.20 90.20 0.7K
09:48 90.21 90.21 90.16 90.16 3.8K
09:49 90.09 90.13 90.09 90.13 1.5K
09:50 90.04 90.04 89.99 89.99 3.5K
09:51 89.99 89.99 89.92 89.92 1.7K
09:52 89.93 89.98 89.92 89.92 1.5K
09:53 89.91 89.94 89.87 89.90 2.3K
09:54 89.87 89.89 89.85 89.85 1.0K
09:55 89.84 89.88 89.82 89.82 1.2K
09:56 89.81 89.85 89.80 89.82 5.0K
09:57 89.78 89.78 89.78 89.78 0.9K
09:58 89.80 89.80 89.77 89.77 1.4K
09:59 89.80 89.82 89.77 89.77 1.9K
10:00 89.77 89.83 89.77 89.83 5.1K
10:03 89.79 89.81 89.78 89.81 6.4K
10:04 89.79 89.83 89.79 89.83 2.5K
10:05 89.83 89.83 89.76 89.77 2.9K
10:06 89.78 89.80 89.78 89.80 1.0K
10:07 89.77 89.78 89.77 89.78 1.0K
10:08 89.78 89.78 89.72 89.72 2.1K
10:09 89.64 89.71 89.64 89.71 6.6K
10:10 89.70 89.70 89.70 89.70 0.9K
10:11 89.73 89.75 89.73 89.75 2.0K
10:12 89.75 89.75 89.68 89.75 21.4K
10:13 89.75 89.75 89.69 89.69 3.4K
10:14 89.64 89.64 89.64 89.64 1.6K
10:15 89.65 89.65 89.65 89.65 1.3K
10:16 89.57 89.57 89.53 89.57 1.5K
10:17 89.59 89.62 89.57 89.62 13.0K
10:18 89.64 89.64 89.57 89.57 24.5K
10:19 89.62 89.62 89.57 89.57 19.7K
10:20 89.59 89.62 89.58 89.60 12.8K
10:21 89.60 89.63 89.54 89.63 4.8K
10:22 89.57 89.57 89.57 89.57 4.6K
10:23 89.60 89.60 89.56 89.56 1.5K
10:25 89.60 89.61 89.60 89.61 1.1K
10:26 89.62 89.69 89.62 89.68 32.6K
10:27 89.78 89.78 89.74 89.74 10.7K
10:28 89.76 89.76 89.73 89.76 8.7K
10:29 89.76 89.80 89.76 89.76 14.7K
10:30 89.79 89.84 89.79 89.83 16.5K
10:33 89.80 89.85 89.80 89.85 1.7K
10:34 89.85 89.85 89.80 89.80 2.9K
10:35 89.80 89.80 89.80 89.80 0.5K
10:36 89.83 89.83 89.76 89.76 17.8K
10:37 89.78 89.78 89.78 89.78 0.4K
10:38 89.74 89.74 89.72 89.72 6.9K
10:39 89.80 89.82 89.80 89.80 3.6K
10:41 89.78 89.78 89.78 89.78 2.4K
10:42 89.80 89.82 89.80 89.82 3.0K
10:43 89.88 89.95 89.88 89.95 31.9K
10:44 89.92 89.92 89.91 89.92 3.8K
10:45 89.93 89.93 89.90 89.93 5.7K
10:46 89.94 89.94 89.93 89.93 1.1K
10:47 89.92 89.92 89.92 89.92 1.4K
10:48 89.89 89.95 89.89 89.94 2.2K
10:49 89.94 89.95 89.94 89.95 0.7K
10:50 89.91 89.91 89.91 89.91 1.2K
10:51 89.92 89.92 89.92 89.92 0.7K
10:52 89.86 89.89 89.86 89.89 3.5K
10:53 89.89 89.89 89.82 89.82 3.3K
10:54 89.80 89.80 89.77 89.77 1.5K
10:56 89.78 89.80 89.78 89.80 3.0K
10:57 89.80 89.80 89.80 89.80 0.9K
10:58 89.79 89.81 89.79 89.81 2.3K
10:59 89.81 89.81 89.80 89.80 1.1K
11:00 89.74 89.77 89.74 89.77 6.2K
11:01 89.78 89.78 89.76 89.78 1.1K
11:02 89.78 89.81 89.78 89.81 2.9K
11:03 89.81 89.81 89.81 89.81 1.1K
11:04 89.81 89.86 89.81 89.85 14.8K
11:05 89.86 89.86 89.78 89.79 4.4K
11:06 89.72 89.72 89.68 89.68 9.1K
11:07 89.66 89.66 89.66 89.66 1.8K
11:08 89.65 89.65 89.65 89.65 7.3K
11:09 89.70 89.70 89.70 89.70 3.3K
11:10 89.72 89.72 89.70 89.70 1.3K
11:11 89.74 89.74 89.74 89.74 2.9K
11:12 89.74 89.74 89.71 89.74 5.6K
11:13 89.75 89.75 89.73 89.73 3.2K
11:14 89.76 89.76 89.74 89.74 2.7K
11:15 89.75 89.77 89.75 89.76 3.9K
11:16 89.75 89.76 89.72 89.72 12.5K
11:17 89.74 89.78 89.74 89.74 5.9K
11:19 89.78 89.78 89.78 89.78 0.7K
11:20 89.74 89.75 89.73 89.73 4.1K
11:21 89.73 89.73 89.72 89.72 4.7K
11:22 89.73 89.75 89.73 89.75 1.2K
11:23 89.74 89.74 89.70 89.73 3.0K
11:24 89.74 89.74 89.72 89.72 2.6K
11:25 89.72 89.72 89.72 89.72 0.8K
11:26 89.68 89.68 89.68 89.68 0.1K
11:27 89.68 89.71 89.67 89.71 2.8K
11:28 89.62 89.62 89.62 89.62 2.0K
11:29 89.63 89.65 89.60 89.65 5.9K
11:30 89.65 89.66 89.65 89.66 2.6K
11:31 89.66 89.66 89.66 89.66 1.8K
11:32 89.63 89.64 89.63 89.63 1.4K
11:33 89.63 89.67 89.63 89.67 2.3K
11:34 89.68 89.70 89.68 89.70 4.1K
11:35 89.71 89.72 89.67 89.67 6.1K
11:36 89.65 89.66 89.65 89.66 2.1K
11:37 89.63 89.67 89.63 89.66 2.6K
11:38 89.68 89.75 89.68 89.75 5.6K
11:39 89.74 89.75 89.73 89.75 2.4K
11:40 89.75 89.75 89.72 89.72 3.0K
11:41 89.72 89.73 89.68 89.68 3.1K
11:42 89.69 89.69 89.67 89.67 3.2K
11:43 89.67 89.69 89.67 89.67 1.5K
11:44 89.67 89.67 89.66 89.67 3.8K
11:45 89.67 89.67 89.66 89.66 2.8K
11:46 89.66 89.66 89.64 89.66 3.4K
11:47 89.66 89.66 89.64 89.64 1.0K
11:48 89.64 89.65 89.64 89.65 0.9K
11:49 89.65 89.65 89.62 89.62 3.0K
11:50 89.59 89.60 89.54 89.54 28.4K
11:51 89.54 89.59 89.54 89.59 3.7K
11:52 89.62 89.62 89.58 89.62 5.8K
11:53 89.63 89.63 89.63 89.63 0.6K
11:54 89.64 89.67 89.64 89.67 2.4K
11:55 89.66 89.70 89.64 89.64 1.7K
11:56 89.65 89.65 89.65 89.65 0.8K
11:57 89.66 89.66 89.66 89.66 0.7K
11:58 89.65 89.67 89.65 89.66 2.7K
11:59 89.66 89.66 89.64 89.64 1.9K
12:00 89.66 89.67 89.65 89.65 1.8K
12:01 89.67 89.67 89.63 89.63 1.5K
12:02 89.62 89.71 89.62 89.71 5.6K
12:03 89.72 89.74 89.72 89.74 2.7K
12:05 89.75 89.75 89.69 89.69 32.6K
12:06 89.70 89.70 89.68 89.68 1.6K
12:07 89.69 89.69 89.66 89.66 3.4K
12:08 89.68 89.68 89.68 89.68 0.2K
12:09 89.68 89.69 89.68 89.69 1.7K
12:10 89.71 89.74 89.71 89.74 4.5K
12:11 89.76 89.77 89.76 89.77 1.5K
12:12 89.83 89.83 89.83 89.83 1.4K
12:14 89.85 89.88 89.85 89.88 0.8K
12:15 89.90 89.90 89.88 89.88 0.8K
12:16 89.88 89.88 89.83 89.83 1.5K
12:17 89.81 89.81 89.76 89.76 2.0K
12:18 89.74 89.76 89.74 89.75 2.6K
12:19 89.75 89.75 89.74 89.74 1.4K
12:20 89.78 89.79 89.76 89.79 3.1K
12:21 89.81 89.81 89.76 89.76 2.4K
12:22 89.84 89.84 89.83 89.83 1.7K
12:24 89.83 89.83 89.80 89.81 3.4K
12:25 89.82 89.83 89.82 89.83 2.2K
12:26 89.83 89.83 89.83 89.83 0.5K
12:27 89.81 89.81 89.76 89.76 1.2K
12:28 89.76 89.77 89.74 89.74 1.1K
12:29 89.73 89.75 89.73 89.73 0.4K
12:30 89.73 89.75 89.72 89.72 2.5K
12:31 89.71 89.71 89.67 89.67 1.7K
12:32 89.66 89.66 89.66 89.66 0.6K
12:33 89.68 89.70 89.68 89.70 3.5K
12:34 89.71 89.71 89.68 89.68 1.4K
12:36 89.68 89.68 89.68 89.68 2.3K
12:37 89.69 89.69 89.69 89.69 0.4K
12:38 89.69 89.69 89.67 89.67 1.2K
12:39 89.68 89.68 89.67 89.68 2.2K
12:40 89.66 89.68 89.66 89.68 1.7K
12:41 89.69 89.75 89.69 89.75 2.4K
12:42 89.77 89.77 89.76 89.76 0.6K
12:43 89.78 89.80 89.78 89.79 2.7K
12:44 89.82 89.84 89.82 89.84 1.4K
12:45 89.82 89.90 89.82 89.89 6.5K
12:46 89.89 90.03 89.89 90.03 34.3K
12:48 90.06 90.08 90.06 90.06 2.7K
12:49 90.07 90.07 90.07 90.07 0.5K
12:50 90.09 90.09 90.04 90.04 3.8K
12:51 90.06 90.06 90.06 90.06 0.6K
12:52 90.08 90.09 90.08 90.09 1.2K
12:53 90.07 90.08 90.06 90.06 1.0K
12:54 90.05 90.05 90.02 90.02 0.9K
12:55 90.00 90.06 90.00 90.06 1.7K
12:56 90.06 90.11 90.06 90.11 4.8K
12:57 90.11 90.11 90.11 90.11 0.8K
12:58 90.13 90.13 90.13 90.13 1.3K
12:59 90.14 90.16 90.14 90.16 0.9K
13:00 90.14 90.14 90.13 90.13 0.6K
13:01 90.14 90.20 90.14 90.19 6.1K
13:02 90.20 90.20 90.20 90.20 1.3K
13:04 90.21 90.22 90.21 90.22 2.0K
13:05 90.22 90.22 90.10 90.11 21.6K
13:06 90.08 90.08 90.04 90.07 4.9K
13:07 90.08 90.08 90.08 90.08 1.5K
13:08 90.07 90.07 90.06 90.06 1.2K
13:09 90.06 90.06 90.03 90.03 2.2K
13:10 90.03 90.03 90.02 90.02 1.2K
13:11 90.00 90.04 90.00 90.04 2.3K
13:12 90.05 90.05 90.03 90.05 1.5K
13:13 90.03 90.03 90.03 90.03 1.0K
13:14 90.01 90.01 90.01 90.01 0.5K
13:15 90.00 90.00 89.98 89.98 1.2K
13:16 89.97 89.97 89.96 89.96 1.5K
13:17 89.93 89.93 89.93 89.93 0.6K
13:18 89.93 89.99 89.93 89.99 2.6K
13:19 90.00 90.00 90.00 90.00 1.0K
13:20 90.04 90.04 90.03 90.03 0.9K
13:21 90.03 90.03 90.03 90.03 0.2K
13:22 90.00 90.01 90.00 90.01 4.3K
13:23 89.99 89.99 89.97 89.97 0.9K
13:24 90.00 90.02 90.00 90.01 2.0K
13:25 89.99 89.99 89.99 89.99 2.3K
13:26 89.99 89.99 89.99 89.99 1.2K
13:27 89.98 89.99 89.97 89.97 1.7K
13:28 89.94 89.96 89.94 89.96 3.9K
13:29 89.94 89.94 89.94 89.94 1.6K
13:30 89.94 89.95 89.94 89.95 1.6K
13:31 89.92 89.92 89.91 89.91 2.6K
13:32 89.91 89.93 89.90 89.91 4.1K
13:33 89.91 89.91 89.91 89.91 1.2K
13:34 89.91 89.91 89.90 89.91 3.4K
13:35 89.91 89.95 89.91 89.95 3.7K
13:36 89.94 89.94 89.92 89.93 1.7K
13:37 89.93 89.93 89.93 89.93 1.8K
13:38 89.93 89.93 89.93 89.93 0.7K
13:39 89.91 89.93 89.91 89.92 3.1K
13:40 89.92 89.92 89.92 89.92 0.3K
13:41 89.92 89.95 89.91 89.95 4.2K
13:43 89.97 90.00 89.97 89.97 11.0K
13:44 90.00 90.11 90.00 90.11 18.9K
13:45 90.12 90.14 90.12 90.14 0.9K
13:46 90.11 90.11 90.11 90.11 2.2K
13:48 90.11 90.16 90.11 90.16 2.9K
13:49 90.17 90.17 90.17 90.17 1.3K
13:50 90.21 90.25 90.21 90.25 1.9K
13:52 90.27 90.27 90.25 90.25 0.7K
13:53 90.28 90.29 90.27 90.27 2.4K
13:54 90.27 90.29 90.26 90.26 1.1K
13:55 90.25 90.26 90.24 90.25 2.7K
13:56 90.23 90.25 90.23 90.25 2.3K
13:57 90.25 90.25 90.23 90.23 0.9K
13:58 90.25 90.29 90.23 90.29 3.1K
13:59 90.29 90.29 90.25 90.25 2.5K
14:00 90.27 90.27 90.27 90.27 0.5K
14:01 90.25 90.27 90.25 90.27 1.0K
14:02 90.27 90.27 90.26 90.26 0.7K
14:03 90.26 90.26 90.18 90.18 16.5K
14:04 90.19 90.19 90.19 90.19 0.8K
14:05 90.17 90.20 90.17 90.20 2.9K
14:06 90.20 90.31 90.20 90.25 5.4K
14:07 90.31 90.31 90.31 90.31 0.8K
14:08 90.33 90.33 90.33 90.33 0.7K
14:09 90.34 90.35 90.34 90.35 1.9K
14:10 90.35 90.35 90.33 90.34 2.4K
14:11 90.31 90.34 90.31 90.31 1.3K
14:12 90.31 90.32 90.30 90.30 2.2K
14:13 90.30 90.32 90.30 90.31 2.5K
14:14 90.31 90.31 90.29 90.29 1.1K
14:15 90.28 90.30 90.28 90.28 1.0K
14:16 90.29 90.29 90.27 90.29 1.3K
14:17 90.30 90.30 90.30 90.30 3.3K
14:18 90.28 90.28 90.27 90.27 0.7K
14:19 90.27 90.27 90.25 90.27 3.2K
14:20 90.28 90.28 90.24 90.27 6.0K
14:21 90.27 90.29 90.27 90.28 3.7K
14:22 90.26 90.30 90.26 90.30 3.2K
14:23 90.30 90.30 90.30 90.30 0.9K
14:24 90.30 90.30 90.28 90.28 1.2K
14:25 90.28 90.33 90.28 90.32 4.7K
14:26 90.31 90.33 90.31 90.33 1.2K
14:27 90.31 90.33 90.31 90.33 2.4K
14:28 90.33 90.33 90.32 90.32 0.8K
14:29 90.30 90.32 90.30 90.32 2.7K
14:30 90.33 90.34 90.33 90.33 2.3K
14:31 90.32 90.32 90.31 90.31 1.3K
14:32 90.31 90.32 90.30 90.32 3.1K
14:33 90.33 90.33 90.33 90.33 0.6K
14:34 90.33 90.33 90.33 90.33 0.4K
14:35 90.29 90.29 90.26 90.27 7.3K
14:36 90.26 90.27 90.26 90.26 2.1K
14:37 90.25 90.26 90.25 90.26 1.5K
14:38 90.25 90.27 90.25 90.25 1.1K
14:39 90.26 90.26 90.20 90.20 5.1K
14:40 90.19 90.19 90.11 90.13 13.3K
14:41 90.12 90.23 90.12 90.23 10.6K
14:42 90.24 90.24 90.24 90.24 0.4K
14:43 90.23 90.23 90.21 90.21 2.6K
14:44 90.22 90.23 90.22 90.23 5.0K
14:45 90.22 90.23 90.22 90.22 2.3K
14:46 90.22 90.24 90.22 90.23 6.1K
14:47 90.23 90.23 90.23 90.23 1.1K
14:48 90.24 90.25 90.24 90.25 5.6K
14:49 90.25 90.25 90.23 90.23 5.8K
14:50 90.22 90.22 90.20 90.20 2.6K
14:51 90.22 90.28 90.22 90.27 5.2K
14:52 90.24 90.25 90.24 90.25 4.7K
14:53 90.25 90.25 90.25 90.25 3.8K
14:54 90.24 90.26 90.24 90.25 1.8K
14:55 90.24 90.25 90.21 90.21 5.6K
14:56 90.21 90.22 90.20 90.20 3.3K
14:57 90.22 90.26 90.22 90.26 6.6K
14:58 90.26 90.26 90.25 90.25 2.2K
14:59 90.25 90.25 90.25 90.25 2.7K
15:00 90.23 90.26 90.23 90.25 2.9K
15:01 90.25 90.25 90.25 90.25 5.0K
15:02 90.23 90.24 90.22 90.24 6.0K
15:03 90.24 90.24 90.23 90.23 1.4K
15:04 90.23 90.25 90.23 90.25 5.1K
15:05 90.24 90.26 90.24 90.26 3.2K
15:06 90.27 90.29 90.27 90.29 3.0K
15:07 90.29 90.29 90.29 90.29 0.4K
15:08 90.29 90.32 90.29 90.29 4.2K
15:09 90.29 90.29 90.28 90.29 2.8K
15:10 90.27 90.30 90.27 90.30 1.9K
15:11 90.31 90.32 90.31 90.32 3.8K
15:12 90.33 90.35 90.33 90.34 2.8K
15:13 90.34 90.34 90.30 90.30 2.2K
15:14 90.29 90.30 90.28 90.28 3.5K
15:15 90.28 90.29 90.26 90.29 3.1K
15:16 90.29 90.31 90.29 90.31 1.8K
15:17 90.32 90.32 90.32 90.32 0.9K
15:18 90.29 90.32 90.29 90.32 2.8K
15:19 90.33 90.34 90.31 90.31 2.1K
15:20 90.30 90.31 90.30 90.30 1.3K
15:21 90.32 90.32 90.30 90.30 2.6K
15:22 90.27 90.27 90.27 90.27 2.1K
15:23 90.28 90.28 90.28 90.28 0.9K
15:24 90.26 90.27 90.26 90.27 9.3K
15:25 90.26 90.26 90.25 90.26 2.1K
15:26 90.26 90.26 90.24 90.24 1.6K
15:27 90.24 90.24 90.24 90.24 3.7K
15:28 90.24 90.26 90.24 90.26 3.5K
15:29 90.26 90.26 90.24 90.25 31.4K
15:30 90.32 90.32 90.30 90.30 6.2K
15:31 90.26 90.32 90.25 90.32 7.4K
15:32 90.33 90.38 90.33 90.38 2.8K
15:33 90.35 90.36 90.31 90.31 2.8K
15:34 90.33 90.34 90.33 90.34 4.8K
15:35 90.32 90.33 90.31 90.33 4.8K
15:36 90.31 90.31 90.28 90.30 2.7K
15:37 90.30 90.30 90.26 90.26 5.9K
15:38 90.30 90.33 90.30 90.33 9.1K
15:39 90.33 90.37 90.33 90.37 3.7K
15:40 90.37 90.37 90.33 90.34 9.3K
15:41 90.34 90.35 90.33 90.35 4.9K
15:42 90.34 90.35 90.33 90.33 4.2K
15:43 90.34 90.34 90.32 90.32 7.6K
15:44 90.31 90.33 90.31 90.33 2.7K
15:45 90.33 90.33 90.33 90.32 6.9K
15:46 90.32 90.36 90.29 90.36 36.5K
15:47 90.36 90.36 90.32 90.32 2.5K
15:48 90.33 90.35 90.30 90.30 8.0K
15:49 90.28 90.30 90.28 90.30 8.9K
15:50 90.29 90.33 90.29 90.31 10.9K
15:51 90.30 90.30 90.28 90.29 3.1K
15:52 90.29 90.29 90.26 90.27 10.3K
15:53 90.27 90.27 90.21 90.21 21.8K
15:54 90.22 90.30 90.22 90.30 64.9K
15:55 90.30 90.42 90.30 90.40 19.4K
15:56 90.41 90.41 90.38 90.38 19.2K
15:57 90.38 90.39 90.35 90.37 20.7K
15:58 90.37 90.39 90.35 90.37 45.3K
15:59 90.37 90.40 90.37 90.40 379.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available