Coca-Cola European

CCEP
🏛️ usa →
90.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.44 87.50 87.42 87.45 49.0K
09:31 87.44 87.86 87.42 87.86 6.3K
09:32 87.80 87.92 87.80 87.90 3.4K
09:33 87.89 87.91 87.84 87.84 4.9K
09:34 87.87 87.88 87.83 87.86 1.5K
09:35 87.83 87.92 87.83 87.88 3.7K
09:36 87.86 87.86 87.77 87.86 4.4K
09:37 87.91 87.92 87.87 87.92 4.8K
09:38 87.95 88.16 87.95 88.16 4.0K
09:39 88.17 88.23 88.17 88.20 1.9K
09:40 88.19 88.19 88.15 88.17 3.1K
09:41 88.15 88.24 88.15 88.19 5.0K
09:42 88.21 88.21 88.19 88.19 1.1K
09:43 88.19 88.19 88.04 88.04 8.6K
09:44 88.16 88.16 88.07 88.07 30.5K
09:45 88.18 88.20 88.13 88.20 6.7K
09:46 88.20 88.20 88.10 88.10 3.0K
09:47 88.11 88.11 87.99 88.05 3.7K
09:48 88.07 88.16 88.07 88.16 3.5K
09:49 88.14 88.14 88.09 88.10 3.1K
09:50 88.14 88.20 88.14 88.20 4.3K
09:51 88.14 88.14 88.09 88.09 2.6K
09:52 88.11 88.14 88.11 88.13 5.2K
09:53 88.13 88.13 87.97 87.97 16.9K
09:54 88.01 88.01 87.98 87.98 9.7K
09:55 87.98 87.98 87.94 87.96 3.6K
09:56 87.97 88.02 87.94 88.02 2.9K
09:57 88.02 88.02 87.97 87.97 3.6K
09:58 88.01 88.05 88.01 88.05 3.0K
09:59 88.04 88.04 88.04 88.04 0.2K
10:00 88.05 88.11 88.04 88.08 4.6K
10:01 88.10 88.10 88.07 88.08 1.4K
10:02 88.09 88.09 88.02 88.09 3.0K
10:03 88.10 88.12 88.09 88.10 2.8K
10:04 88.11 88.11 88.04 88.06 2.4K
10:05 88.18 88.22 88.18 88.22 7.2K
10:06 88.23 88.34 88.23 88.26 6.4K
10:07 88.25 88.31 88.24 88.31 4.0K
10:08 88.35 88.35 88.28 88.31 7.1K
10:09 88.30 88.33 88.30 88.30 2.2K
10:10 88.29 88.33 88.26 88.26 3.3K
10:11 88.26 88.27 88.22 88.22 5.2K
10:12 88.21 88.24 88.21 88.21 3.4K
10:13 88.22 88.26 88.22 88.25 3.5K
10:14 88.24 88.30 88.24 88.30 4.0K
10:15 88.30 88.30 88.24 88.25 3.4K
10:16 88.25 88.29 88.25 88.29 4.3K
10:17 88.26 88.26 88.25 88.26 3.6K
10:18 88.24 88.24 88.22 88.24 3.5K
10:19 88.20 88.26 88.20 88.24 1.7K
10:20 88.22 88.22 88.11 88.11 4.1K
10:21 88.11 88.11 88.06 88.06 4.2K
10:22 88.06 88.12 88.06 88.11 5.4K
10:23 88.14 88.18 88.14 88.17 3.0K
10:24 88.19 88.19 88.14 88.14 1.4K
10:25 88.10 88.16 88.08 88.15 2.8K
10:26 88.14 88.22 88.14 88.21 3.5K
10:27 88.17 88.20 88.17 88.20 2.5K
10:28 88.21 88.21 88.14 88.14 2.2K
10:29 88.14 88.18 88.14 88.18 2.0K
10:30 88.21 88.21 88.19 88.19 2.4K
10:31 88.19 88.19 88.15 88.15 1.0K
10:32 88.10 88.11 88.10 88.11 2.3K
10:33 88.07 88.07 88.05 88.05 6.3K
10:34 88.00 88.01 88.00 88.00 2.4K
10:35 87.96 87.96 87.94 87.96 3.0K
10:36 87.93 87.93 87.89 87.89 2.6K
10:37 87.89 87.95 87.89 87.95 2.6K
10:38 87.94 87.96 87.94 87.96 0.7K
10:39 87.96 87.96 87.92 87.92 1.5K
10:40 87.92 87.99 87.92 87.98 3.8K
10:41 88.07 88.07 88.05 88.05 1.5K
10:42 88.07 88.07 88.07 88.07 1.3K
10:43 88.14 88.22 88.07 88.18 2.8K
10:44 88.22 88.24 88.14 88.14 9.6K
10:45 88.13 88.15 88.13 88.13 1.7K
10:46 88.13 88.22 88.13 88.22 3.3K
10:47 88.23 88.26 88.23 88.26 2.5K
10:48 88.24 88.24 88.20 88.20 1.8K
10:49 88.18 88.18 88.14 88.14 2.9K
10:50 88.16 88.16 88.16 88.16 0.8K
10:51 88.16 88.20 88.16 88.20 2.0K
10:52 88.20 88.20 88.17 88.17 1.7K
10:53 88.15 88.16 88.13 88.13 3.1K
10:54 88.13 88.13 88.08 88.08 6.3K
10:55 88.08 88.08 88.04 88.04 2.7K
10:56 88.01 88.06 88.01 88.06 1.9K
10:57 88.06 88.13 88.06 88.08 5.0K
10:58 88.07 88.07 88.06 88.06 2.2K
10:59 88.08 88.10 88.07 88.07 2.9K
11:00 88.04 88.07 88.01 88.06 4.9K
11:01 88.06 88.14 88.06 88.14 5.4K
11:02 88.15 88.17 88.12 88.15 3.4K
11:03 88.19 88.27 88.19 88.27 3.2K
11:04 88.25 88.27 88.25 88.27 1.1K
11:05 88.27 88.27 88.19 88.21 4.7K
11:06 88.19 88.20 88.16 88.20 6.0K
11:07 88.20 88.20 88.14 88.14 5.3K
11:08 88.16 88.16 88.13 88.14 2.1K
11:09 88.09 88.13 88.07 88.12 9.9K
11:10 88.11 88.11 88.07 88.10 2.1K
11:11 88.11 88.17 88.11 88.12 9.1K
11:12 88.10 88.10 88.08 88.09 1.8K
11:13 88.06 88.08 88.05 88.06 3.1K
11:14 88.06 88.12 88.06 88.10 4.3K
11:15 88.08 88.08 88.05 88.05 2.0K
11:16 88.03 88.05 88.02 88.02 2.6K
11:17 88.00 88.00 87.97 87.97 1.4K
11:18 87.99 88.03 87.99 88.03 3.2K
11:19 88.06 88.06 88.06 88.06 3.9K
11:20 88.04 88.11 88.04 88.11 4.6K
11:21 88.13 88.17 88.11 88.17 5.4K
11:22 88.20 88.20 88.17 88.17 3.0K
11:23 88.17 88.20 88.16 88.20 3.0K
11:24 88.25 88.25 88.21 88.22 7.9K
11:26 88.19 88.40 88.19 88.40 262.6K
11:27 88.47 88.61 88.45 88.61 8.6K
11:28 88.59 88.60 88.58 88.58 0.9K
11:29 88.57 88.63 88.57 88.63 4.1K
11:30 88.60 88.63 88.59 88.60 6.8K
11:31 88.58 88.63 88.58 88.63 3.5K
11:32 88.63 88.63 88.57 88.57 1.3K
11:33 88.58 88.64 88.58 88.61 8.4K
11:34 88.59 88.59 88.52 88.52 2.8K
11:35 88.54 88.55 88.50 88.52 5.9K
11:36 88.57 88.58 88.56 88.57 2.7K
11:37 88.58 88.59 88.57 88.57 9.7K
11:38 88.54 88.54 88.50 88.50 3.7K
11:39 88.48 88.50 88.45 88.47 3.0K
11:40 88.46 88.50 88.45 88.50 2.9K
11:41 88.49 88.49 88.44 88.44 3.0K
11:42 88.46 88.48 88.46 88.48 2.1K
11:43 88.52 88.53 88.52 88.53 0.5K
11:44 88.54 88.55 88.54 88.55 3.1K
11:45 88.52 88.52 88.48 88.48 1.4K
11:46 88.51 88.53 88.51 88.51 3.4K
11:47 88.54 88.55 88.53 88.55 1.6K
11:48 88.56 88.57 88.56 88.57 2.3K
11:49 88.56 88.58 88.56 88.58 1.4K
11:50 88.57 88.57 88.54 88.57 2.9K
11:51 88.57 88.57 88.57 88.57 0.9K
11:52 88.56 88.56 88.55 88.55 1.3K
11:53 88.56 88.56 88.54 88.54 4.9K
11:54 88.56 88.56 88.55 88.55 1.5K
11:55 88.53 88.55 88.53 88.55 2.5K
11:56 88.54 88.57 88.54 88.56 3.4K
11:57 88.53 88.53 88.51 88.51 2.3K
11:58 88.48 88.50 88.48 88.50 2.3K
11:59 88.54 88.55 88.54 88.55 3.1K
12:00 88.56 88.56 88.52 88.53 1.5K
12:01 88.50 88.56 88.50 88.56 2.2K
12:02 88.56 88.56 88.56 88.56 1.2K
12:04 88.58 88.59 88.58 88.59 3.6K
12:05 88.61 88.61 88.61 88.61 1.1K
12:06 88.65 88.65 88.64 88.64 1.7K
12:07 88.65 88.66 88.63 88.63 2.5K
12:08 88.61 88.62 88.61 88.61 1.9K
12:09 88.61 88.61 88.61 88.61 1.0K
12:10 88.64 88.64 88.64 88.64 1.6K
12:11 88.65 88.66 88.64 88.66 1.4K
12:12 88.66 88.66 88.62 88.62 3.2K
12:14 88.62 88.64 88.62 88.64 2.4K
12:15 88.65 88.65 88.65 88.65 1.3K
12:16 88.66 88.66 88.62 88.62 1.7K
12:17 88.60 88.60 88.56 88.56 3.7K
12:18 88.52 88.54 88.52 88.52 2.5K
12:19 88.53 88.55 88.53 88.55 1.1K
12:20 88.56 88.59 88.56 88.59 3.6K
12:21 88.59 88.59 88.51 88.51 2.6K
12:22 88.49 88.49 88.46 88.46 1.1K
12:23 88.48 88.49 88.45 88.45 3.7K
12:24 88.45 88.53 88.45 88.53 4.1K
12:25 88.53 88.57 88.53 88.56 3.2K
12:26 88.56 88.56 88.53 88.53 3.8K
12:27 88.53 88.53 88.53 88.53 1.8K
12:28 88.52 88.55 88.52 88.55 1.6K
12:29 88.54 88.54 88.53 88.53 3.8K
12:30 88.50 88.52 88.48 88.52 4.3K
12:31 88.54 88.54 88.52 88.53 1.9K
12:32 88.53 88.55 88.53 88.55 1.7K
12:33 88.56 88.56 88.56 88.56 1.0K
12:34 88.57 88.57 88.56 88.56 1.1K
12:35 88.56 88.56 88.50 88.50 2.6K
12:36 88.49 88.51 88.48 88.51 2.1K
12:37 88.48 88.48 88.44 88.44 1.9K
12:38 88.47 88.47 88.47 88.47 1.4K
12:39 88.47 88.47 88.41 88.41 2.9K
12:40 88.44 88.45 88.44 88.45 0.9K
12:41 88.46 88.49 88.46 88.48 4.3K
12:42 88.46 88.46 88.45 88.45 0.4K
12:43 88.46 88.48 88.46 88.48 1.3K
12:44 88.48 88.48 88.47 88.47 2.2K
12:45 88.48 88.48 88.46 88.46 1.4K
12:46 88.47 88.50 88.47 88.50 1.7K
12:47 88.46 88.46 88.42 88.42 3.0K
12:48 88.44 88.44 88.44 88.44 1.0K
12:49 88.39 88.39 88.37 88.38 1.2K
12:50 88.35 88.37 88.35 88.37 2.5K
12:51 88.34 88.34 88.32 88.32 1.5K
12:52 88.37 88.37 88.36 88.36 1.6K
12:53 88.38 88.39 88.38 88.39 1.3K
12:54 88.39 88.39 88.38 88.38 1.5K
12:55 88.38 88.38 88.37 88.38 3.5K
12:56 88.37 88.37 88.37 88.37 0.6K
12:57 88.40 88.40 88.40 88.40 1.6K
12:59 88.42 88.42 88.42 88.42 0.6K
13:00 88.43 88.43 88.43 88.43 1.5K
13:01 88.44 88.44 88.41 88.41 2.4K
13:02 88.38 88.38 88.35 88.35 2.5K
13:03 88.35 88.36 88.34 88.34 2.0K
13:04 88.34 88.34 88.29 88.29 1.6K
13:05 88.26 88.29 88.26 88.26 2.5K
13:06 88.30 88.31 88.30 88.31 2.4K
13:07 88.32 88.32 88.28 88.28 2.1K
13:08 88.29 88.32 88.29 88.32 3.7K
13:09 88.33 88.33 88.33 88.33 1.0K
13:11 88.32 88.32 88.31 88.31 1.3K
13:12 88.31 88.31 88.30 88.30 0.8K
13:13 88.31 88.34 88.29 88.34 2.7K
13:14 88.36 88.38 88.36 88.38 1.3K
13:15 88.39 88.39 88.39 88.39 1.0K
13:16 88.40 88.42 88.40 88.42 1.6K
13:17 88.41 88.43 88.41 88.43 1.7K
13:18 88.43 88.43 88.40 88.40 1.7K
13:19 88.41 88.42 88.38 88.38 3.8K
13:21 88.37 88.37 88.37 88.37 2.1K
13:22 88.38 88.39 88.37 88.39 1.2K
13:23 88.41 88.41 88.41 88.41 0.7K
13:24 88.40 88.40 88.36 88.36 1.4K
13:25 88.36 88.36 88.35 88.35 1.7K
13:26 88.34 88.35 88.34 88.35 1.2K
13:27 88.35 88.38 88.35 88.36 1.8K
13:28 88.37 88.37 88.37 88.37 0.2K
13:29 88.37 88.37 88.31 88.31 2.0K
13:30 88.33 88.35 88.33 88.35 2.6K
13:31 88.34 88.34 88.33 88.33 0.8K
13:32 88.33 88.35 88.31 88.32 4.2K
13:33 88.35 88.35 88.31 88.31 2.2K
13:34 88.31 88.33 88.30 88.30 2.3K
13:35 88.29 88.30 88.28 88.28 1.6K
13:36 88.27 88.27 88.21 88.21 1.9K
13:37 88.22 88.26 88.22 88.26 2.1K
13:38 88.22 88.22 88.19 88.19 1.0K
13:39 88.20 88.20 88.18 88.18 0.9K
13:40 88.20 88.23 88.19 88.23 3.6K
13:41 88.21 88.21 88.17 88.17 1.7K
13:42 88.18 88.19 88.16 88.19 2.8K
13:44 88.18 88.18 88.18 88.18 0.3K
13:45 88.22 88.27 88.22 88.27 2.1K
13:46 88.27 88.27 88.27 88.27 1.6K
13:47 88.30 88.30 88.30 88.30 0.5K
13:48 88.30 88.30 88.28 88.28 1.7K
13:49 88.29 88.34 88.29 88.34 3.0K
13:50 88.33 88.33 88.33 88.33 3.0K
13:51 88.35 88.35 88.26 88.31 2.5K
13:52 88.28 88.28 88.25 88.25 0.8K
13:53 88.24 88.24 88.24 88.24 0.6K
13:54 88.20 88.22 88.20 88.22 1.1K
13:55 88.20 88.20 88.20 88.20 0.6K
13:56 88.18 88.21 88.18 88.21 2.0K
13:57 88.17 88.19 88.17 88.19 2.0K
13:58 88.18 88.25 88.18 88.25 3.3K
13:59 88.29 88.29 88.27 88.27 1.1K
14:00 88.29 88.29 88.28 88.28 1.1K
14:01 88.26 88.26 88.22 88.22 2.3K
14:02 88.20 88.21 88.17 88.21 2.1K
14:03 88.19 88.19 88.17 88.17 1.6K
14:04 88.17 88.19 88.17 88.19 1.7K
14:05 88.19 88.19 88.19 88.19 1.4K
14:07 88.15 88.17 88.11 88.13 5.9K
14:08 88.13 88.13 88.09 88.09 1.1K
14:09 88.09 88.15 88.09 88.15 2.4K
14:10 88.17 88.19 88.17 88.19 1.2K
14:11 88.19 88.19 88.17 88.17 3.4K
14:12 88.19 88.21 88.19 88.21 1.1K
14:13 88.21 88.21 88.20 88.20 1.7K
14:14 88.22 88.22 88.19 88.19 1.0K
14:15 88.22 88.26 88.22 88.26 1.6K
14:16 88.28 88.29 88.28 88.29 3.8K
14:17 88.26 88.30 88.26 88.28 2.3K
14:18 88.28 88.31 88.28 88.31 0.4K
14:19 88.29 88.36 88.29 88.36 1.9K
14:20 88.36 88.36 88.31 88.31 2.6K
14:21 88.33 88.33 88.31 88.31 1.9K
14:22 88.31 88.32 88.30 88.30 1.9K
14:23 88.30 88.30 88.30 88.30 1.3K
14:24 88.28 88.28 88.26 88.26 1.6K
14:25 88.26 88.26 88.26 88.26 2.1K
14:26 88.24 88.24 88.22 88.22 2.9K
14:27 88.25 88.28 88.25 88.28 3.2K
14:28 88.30 88.37 88.30 88.35 4.4K
14:29 88.34 88.34 88.28 88.28 4.0K
14:30 88.33 88.35 88.33 88.35 1.3K
14:31 88.35 88.36 88.35 88.36 5.1K
14:32 88.37 88.41 88.37 88.41 2.6K
14:34 88.41 88.43 88.41 88.42 1.4K
14:35 88.40 88.40 88.37 88.37 1.6K
14:36 88.40 88.43 88.40 88.43 2.8K
14:37 88.41 88.41 88.41 88.41 1.1K
14:38 88.41 88.42 88.41 88.41 2.6K
14:39 88.41 88.43 88.41 88.43 0.7K
14:40 88.43 88.44 88.43 88.44 0.9K
14:41 88.45 88.45 88.44 88.45 2.7K
14:42 88.45 88.45 88.45 88.45 0.4K
14:43 88.46 88.50 88.46 88.50 1.2K
14:44 88.51 88.51 88.51 88.51 0.6K
14:45 88.53 88.53 88.51 88.51 2.3K
14:46 88.51 88.51 88.51 88.51 1.0K
14:47 88.52 88.52 88.51 88.51 1.3K
14:48 88.52 88.52 88.51 88.51 1.4K
14:49 88.50 88.51 88.48 88.48 2.7K
14:50 88.53 88.54 88.53 88.54 2.5K
14:51 88.56 88.56 88.56 88.56 0.1K
14:52 88.56 88.58 88.56 88.57 2.7K
14:53 88.57 88.57 88.56 88.56 0.6K
14:54 88.56 88.56 88.55 88.55 2.5K
14:55 88.56 88.56 88.55 88.55 2.0K
14:56 88.58 88.58 88.57 88.58 3.1K
14:57 88.58 88.58 88.57 88.57 1.4K
14:58 88.56 88.56 88.55 88.55 1.5K
14:59 88.57 88.57 88.54 88.54 4.6K
15:00 88.51 88.52 88.50 88.51 3.9K
15:01 88.51 88.54 88.50 88.53 6.8K
15:02 88.54 88.54 88.49 88.49 1.2K
15:03 88.49 88.52 88.45 88.52 5.3K
15:04 88.51 88.51 88.47 88.48 2.4K
15:05 88.48 88.48 88.47 88.48 1.8K
15:06 88.49 88.52 88.49 88.52 3.1K
15:07 88.52 88.52 88.50 88.50 3.4K
15:08 88.50 88.50 88.47 88.47 1.1K
15:09 88.47 88.47 88.47 88.47 0.8K
15:10 88.48 88.48 88.44 88.44 3.1K
15:11 88.45 88.45 88.45 88.45 5.1K
15:12 88.45 88.51 88.45 88.51 4.2K
15:13 88.53 88.56 88.53 88.56 1.9K
15:14 88.56 88.56 88.56 88.56 1.4K
15:15 88.56 88.63 88.54 88.62 10.2K
15:16 88.62 88.65 88.60 88.65 4.4K
15:17 88.63 88.63 88.62 88.62 3.5K
15:18 88.58 88.62 88.58 88.62 2.0K
15:19 88.63 88.65 88.63 88.63 2.9K
15:20 88.65 88.67 88.65 88.66 3.2K
15:21 88.64 88.65 88.64 88.65 1.1K
15:22 88.65 88.65 88.63 88.64 3.8K
15:23 88.64 88.67 88.64 88.65 4.7K
15:24 88.65 88.65 88.64 88.64 4.4K
15:25 88.68 88.70 88.66 88.66 11.7K
15:26 88.66 88.67 88.65 88.65 2.6K
15:27 88.66 88.66 88.62 88.62 3.9K
15:28 88.63 88.65 88.63 88.65 3.0K
15:29 88.64 88.64 88.63 88.63 3.1K
15:30 88.63 88.65 88.62 88.62 5.3K
15:31 88.60 88.60 88.60 88.60 2.8K
15:32 88.61 88.61 88.56 88.58 4.0K
15:33 88.59 88.61 88.58 88.61 8.3K
15:34 88.63 88.65 88.63 88.64 4.6K
15:35 88.65 88.69 88.65 88.69 3.0K
15:36 88.71 88.75 88.71 88.74 7.4K
15:37 88.74 88.75 88.73 88.73 2.4K
15:38 88.73 88.76 88.73 88.76 3.2K
15:39 88.74 88.77 88.74 88.77 2.2K
15:40 88.77 88.78 88.75 88.78 5.6K
15:41 88.76 88.78 88.76 88.78 4.1K
15:42 88.75 88.78 88.72 88.78 3.8K
15:43 88.77 88.77 88.72 88.73 5.5K
15:44 88.74 88.75 88.73 88.74 5.0K
15:45 88.75 88.76 88.75 88.76 6.3K
15:46 88.76 88.81 88.76 88.81 10.2K
15:47 88.82 88.82 88.78 88.78 5.5K
15:48 88.80 88.81 88.79 88.79 7.8K
15:49 88.79 88.84 88.79 88.82 14.3K
15:50 88.84 88.95 88.84 88.94 23.4K
15:51 88.95 88.95 88.84 88.87 13.0K
15:52 88.88 88.89 88.86 88.88 7.8K
15:53 88.88 88.90 88.85 88.90 18.1K
15:54 88.92 88.96 88.91 88.96 18.3K
15:55 88.97 88.99 88.91 88.92 22.1K
15:56 88.88 88.90 88.87 88.87 19.5K
15:57 88.88 88.91 88.86 88.88 26.1K
15:58 88.89 88.90 88.87 88.88 40.8K
15:59 88.88 88.91 88.88 88.88 379.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available