Coca-Cola European

CCEP
🏛️ usa →
89.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 89.50 89.58 89.47 89.58 17.4K
09:31 89.70 89.82 89.70 89.71 5.4K
09:32 89.71 89.83 89.60 89.60 7.0K
09:33 89.67 89.68 89.65 89.65 2.4K
09:34 89.70 89.71 89.70 89.71 1.5K
09:35 89.78 89.78 89.74 89.74 1.6K
09:36 89.77 89.77 89.77 89.77 0.7K
09:37 89.70 89.70 89.70 89.70 0.5K
09:38 89.80 89.80 89.70 89.70 0.2K
09:39 89.61 89.73 89.61 89.73 3.4K
09:40 89.78 89.80 89.71 89.71 5.4K
09:41 89.70 89.70 89.70 89.70 1.4K
09:42 89.69 89.69 89.59 89.59 1.3K
09:43 89.62 89.62 89.49 89.57 1.5K
09:44 89.48 89.48 89.44 89.45 1.2K
09:45 89.49 89.50 89.43 89.43 4.2K
09:46 89.50 89.50 89.36 89.36 1.7K
09:47 89.39 89.39 89.37 89.37 1.5K
09:48 89.34 89.38 89.34 89.38 1.3K
09:49 89.43 89.43 89.42 89.42 1.0K
09:50 89.37 89.44 89.27 89.27 2.8K
09:51 89.23 89.23 89.23 89.23 0.7K
09:52 89.26 89.26 89.26 89.26 0.1K
09:53 89.21 89.37 89.20 89.37 4.2K
09:54 89.34 89.39 89.34 89.39 1.0K
09:55 89.36 89.36 89.36 89.36 1.3K
09:56 89.48 89.51 89.48 89.51 3.0K
09:57 89.48 89.51 89.44 89.51 3.4K
09:58 89.47 89.50 89.47 89.50 1.9K
09:59 89.47 89.47 89.47 89.47 0.1K
10:00 89.47 89.47 89.38 89.38 2.8K
10:01 89.39 89.42 89.39 89.40 5.4K
10:02 89.41 89.43 89.41 89.41 3.2K
10:03 89.35 89.35 89.29 89.34 4.6K
10:04 89.31 89.32 89.31 89.32 0.8K
10:05 89.34 89.34 89.25 89.29 2.6K
10:06 89.31 89.31 89.31 89.31 1.1K
10:07 89.17 89.24 89.17 89.23 3.7K
10:08 89.24 89.24 89.21 89.21 0.6K
10:09 89.19 89.19 89.13 89.13 2.4K
10:10 89.08 89.18 89.08 89.13 3.6K
10:11 89.14 89.17 89.10 89.10 3.2K
10:12 89.09 89.10 89.07 89.10 6.0K
10:13 89.08 89.12 89.08 89.11 3.3K
10:14 89.08 89.10 89.08 89.10 1.2K
10:15 89.05 89.05 89.00 89.00 5.6K
10:16 89.04 89.07 88.98 89.06 9.3K
10:17 89.11 89.17 89.11 89.17 12.1K
10:18 89.16 89.16 89.13 89.16 2.3K
10:19 89.13 89.13 89.11 89.11 1.6K
10:20 89.10 89.14 89.10 89.14 1.0K
10:21 89.15 89.20 89.15 89.20 1.0K
10:22 89.15 89.20 89.15 89.18 6.9K
10:23 89.19 89.21 89.19 89.21 0.9K
10:24 89.20 89.25 89.20 89.25 5.6K
10:25 89.24 89.24 89.23 89.23 1.8K
10:26 89.16 89.20 89.16 89.17 4.3K
10:27 89.17 89.17 89.16 89.16 0.6K
10:28 89.16 89.19 89.16 89.19 4.6K
10:29 89.18 89.22 89.16 89.22 5.8K
10:30 89.22 89.26 89.22 89.26 3.6K
10:31 89.26 89.30 89.22 89.30 7.1K
10:32 89.31 89.31 89.28 89.30 1.5K
10:33 89.30 89.30 89.26 89.26 1.7K
10:34 89.25 89.27 89.22 89.27 5.8K
10:35 89.24 89.24 89.21 89.21 3.6K
10:36 89.19 89.19 89.19 89.19 0.5K
10:37 89.17 89.17 89.17 89.17 0.5K
10:38 89.17 89.18 89.15 89.17 1.9K
10:39 89.17 89.22 89.17 89.20 4.2K
10:40 89.18 89.18 89.18 89.18 1.3K
10:41 89.18 89.18 89.18 89.18 0.9K
10:42 89.11 89.16 89.11 89.13 2.1K
10:43 89.16 89.17 89.13 89.15 2.4K
10:44 89.15 89.22 89.15 89.22 6.4K
10:45 89.24 89.40 89.24 89.40 4.8K
10:46 89.38 89.40 89.38 89.38 1.8K
10:47 89.38 89.38 89.30 89.31 3.2K
10:48 89.36 89.36 89.34 89.34 0.8K
10:49 89.33 89.33 89.30 89.30 1.8K
10:50 89.30 89.30 89.28 89.28 5.6K
10:51 89.27 89.27 89.27 89.27 0.2K
10:52 89.24 89.27 89.22 89.22 4.1K
10:53 89.18 89.19 89.17 89.19 7.4K
10:54 89.19 89.19 89.15 89.16 1.8K
10:55 89.16 89.20 89.16 89.20 6.2K
10:56 89.19 89.20 89.17 89.17 2.3K
10:57 89.17 89.17 89.17 89.17 1.9K
10:58 89.08 89.10 89.08 89.10 2.7K
10:59 89.10 89.10 89.04 89.08 8.5K
11:00 89.02 89.02 89.02 89.02 0.9K
11:01 88.99 88.99 88.97 88.98 1.4K
11:02 88.96 88.98 88.96 88.98 2.5K
11:03 88.98 89.02 88.98 89.01 4.3K
11:04 88.97 88.97 88.95 88.95 2.5K
11:05 88.96 88.96 88.95 88.95 3.7K
11:06 88.92 88.95 88.92 88.95 6.2K
11:07 88.99 89.01 88.99 89.01 1.9K
11:08 89.04 89.04 88.98 88.99 1.5K
11:09 88.98 89.03 88.98 89.00 1.8K
11:10 89.04 89.06 89.04 89.06 1.5K
11:11 89.04 89.10 89.04 89.05 9.1K
11:12 89.02 89.06 89.02 89.06 3.9K
11:13 89.03 89.04 89.02 89.04 1.6K
11:14 89.06 89.07 89.05 89.07 1.4K
11:15 89.07 89.10 89.07 89.10 1.5K
11:16 89.08 89.08 89.05 89.05 2.8K
11:17 89.01 89.05 88.97 89.05 10.6K
11:18 89.07 89.09 89.07 89.09 2.0K
11:19 89.08 89.11 89.08 89.11 4.0K
11:20 89.13 89.13 89.13 89.13 0.6K
11:21 89.07 89.07 89.05 89.05 3.2K
11:22 89.06 89.06 89.05 89.06 2.6K
11:23 89.10 89.13 89.10 89.13 5.6K
11:25 89.16 89.17 89.16 89.17 3.5K
11:26 89.16 89.18 89.16 89.16 1.9K
11:27 89.15 89.17 89.15 89.16 2.3K
11:28 89.16 89.17 89.15 89.16 3.1K
11:29 89.14 89.15 89.10 89.10 3.7K
11:30 89.09 89.09 89.07 89.07 2.6K
11:31 89.09 89.09 89.04 89.04 2.5K
11:32 89.04 89.08 89.04 89.08 2.6K
11:33 89.09 89.14 89.09 89.14 0.9K
11:34 89.13 89.21 89.13 89.21 9.3K
11:35 89.20 89.21 89.18 89.18 9.1K
11:36 89.21 89.21 89.21 89.21 1.8K
11:37 89.19 89.19 89.09 89.09 2.6K
11:38 89.08 89.08 89.06 89.07 3.2K
11:40 89.06 89.06 89.04 89.04 1.2K
11:41 89.02 89.02 89.02 89.02 3.4K
11:42 88.96 89.01 88.96 88.98 2.3K
11:43 88.97 88.99 88.97 88.99 1.6K
11:44 88.99 88.99 88.94 88.94 3.7K
11:45 88.89 88.89 88.87 88.87 0.9K
11:46 88.88 88.89 88.87 88.89 1.5K
11:47 88.84 88.84 88.82 88.82 1.3K
11:48 88.82 88.82 88.81 88.81 1.3K
11:49 88.80 88.88 88.80 88.88 5.3K
11:50 88.86 88.86 88.86 88.86 0.5K
11:51 88.83 88.83 88.83 88.83 1.5K
11:52 88.77 88.80 88.77 88.80 0.5K
11:53 88.77 88.89 88.77 88.89 2.2K
11:54 88.89 88.90 88.89 88.90 0.8K
11:55 88.93 89.04 88.93 89.03 21.8K
11:56 89.04 89.11 89.04 89.11 2.5K
11:57 89.12 89.18 89.07 89.17 3.6K
11:58 89.19 89.19 89.19 89.19 0.7K
11:59 89.23 89.23 89.21 89.23 1.4K
12:00 89.24 89.24 89.23 89.23 0.6K
12:01 89.25 89.25 89.25 89.25 1.0K
12:02 89.25 89.27 89.25 89.27 1.3K
12:03 89.27 89.27 89.24 89.25 3.7K
12:04 89.27 89.30 89.27 89.27 1.3K
12:05 89.28 89.28 89.22 89.23 1.8K
12:06 89.25 89.25 89.20 89.20 3.6K
12:07 89.19 89.19 89.16 89.16 1.1K
12:08 89.13 89.13 89.12 89.12 3.6K
12:09 89.11 89.11 89.06 89.06 1.9K
12:10 89.08 89.13 89.08 89.13 1.8K
12:11 89.15 89.15 89.11 89.11 3.9K
12:12 89.08 89.08 89.07 89.07 2.0K
12:13 89.05 89.05 89.05 89.05 1.0K
12:14 89.09 89.10 89.09 89.10 0.9K
12:15 89.07 89.07 89.04 89.04 1.3K
12:16 89.03 89.03 89.00 89.00 2.1K
12:17 88.98 88.98 88.98 88.98 1.2K
12:18 89.00 89.00 89.00 89.00 0.5K
12:19 89.00 89.03 89.00 89.03 1.2K
12:20 89.04 89.07 89.03 89.07 2.6K
12:21 89.11 89.11 89.09 89.09 0.9K
12:22 89.09 89.09 89.03 89.03 1.3K
12:23 89.04 89.04 89.04 89.04 1.4K
12:25 89.06 89.07 89.06 89.07 2.6K
12:26 89.10 89.10 89.09 89.09 1.5K
12:27 89.07 89.09 89.07 89.07 1.7K
12:28 89.07 89.07 89.05 89.06 4.1K
12:29 89.02 89.05 89.02 89.05 5.1K
12:30 89.06 89.08 89.06 89.08 1.4K
12:31 89.08 89.08 89.08 89.08 0.5K
12:32 89.05 89.05 89.05 89.05 1.5K
12:33 89.06 89.07 89.04 89.07 4.2K
12:35 89.10 89.10 89.08 89.08 1.0K
12:36 89.09 89.10 89.06 89.05 2.6K
12:37 89.05 89.05 89.04 89.04 1.0K
12:38 89.03 89.04 89.03 89.04 0.9K
12:39 89.00 89.00 89.00 89.00 0.8K
12:40 89.00 89.01 88.97 89.00 2.5K
12:41 89.00 89.00 89.00 89.00 1.7K
12:42 89.05 89.06 89.03 89.03 1.4K
12:43 89.02 89.02 89.02 89.02 0.5K
12:44 89.06 89.06 89.03 89.04 1.7K
12:45 89.03 89.05 89.03 89.05 1.6K
12:46 89.05 89.06 89.04 89.04 1.9K
12:47 89.05 89.05 89.05 89.05 0.5K
12:48 89.04 89.04 89.03 89.03 3.4K
12:49 89.03 89.03 89.01 89.01 1.3K
12:50 89.02 89.02 89.00 89.00 2.3K
12:51 88.97 88.97 88.97 88.97 0.3K
12:52 88.98 88.98 88.96 88.96 1.1K
12:53 89.00 89.00 88.98 88.98 3.9K
12:54 88.96 88.97 88.95 88.95 3.8K
12:55 88.92 88.92 88.92 88.92 0.8K
12:56 88.91 88.91 88.91 88.91 1.0K
12:57 88.92 88.94 88.92 88.94 0.8K
12:58 88.94 88.95 88.94 88.94 2.1K
13:00 88.92 88.92 88.92 88.92 1.1K
13:01 88.94 88.94 88.91 88.91 1.3K
13:02 88.90 88.90 88.90 88.90 2.1K
13:03 88.90 88.91 88.90 88.91 0.7K
13:04 88.92 88.92 88.92 88.92 1.4K
13:05 88.88 88.89 88.88 88.89 1.5K
13:06 88.91 88.95 88.91 88.93 1.2K
13:07 88.94 88.96 88.94 88.94 3.8K
13:08 88.97 88.98 88.95 88.95 1.7K
13:09 88.97 89.00 88.96 88.99 1.3K
13:10 89.00 89.01 89.00 89.01 2.0K
13:11 89.00 89.03 89.00 89.02 2.7K
13:12 89.02 89.03 88.99 88.99 2.2K
13:13 88.99 88.99 88.93 88.93 1.7K
13:14 88.89 88.91 88.89 88.91 0.9K
13:15 88.92 88.93 88.92 88.93 2.1K
13:16 88.95 88.98 88.95 88.95 1.7K
13:17 88.96 88.96 88.96 88.96 2.6K
13:18 88.94 88.94 88.91 88.91 1.4K
13:19 88.91 88.92 88.91 88.92 4.0K
13:20 88.92 88.92 88.90 88.90 1.6K
13:21 88.90 88.90 88.90 88.90 0.4K
13:22 88.88 88.88 88.88 88.88 1.0K
13:23 88.87 88.87 88.87 88.87 0.5K
13:24 88.87 88.88 88.87 88.88 1.7K
13:25 88.88 88.88 88.88 88.88 1.2K
13:26 88.85 88.85 88.84 88.85 1.1K
13:27 88.84 88.84 88.81 88.81 1.2K
13:28 88.82 88.82 88.81 88.81 1.4K
13:29 88.84 88.84 88.84 88.84 0.9K
13:30 88.84 88.84 88.84 88.84 1.1K
13:31 88.83 88.83 88.79 88.79 1.7K
13:32 88.78 88.78 88.78 88.78 0.8K
13:33 88.79 88.83 88.79 88.83 5.6K
13:35 88.87 88.87 88.87 88.87 3.8K
13:36 88.85 88.85 88.85 88.85 1.6K
13:37 88.84 88.84 88.82 88.82 1.9K
13:38 88.83 88.83 88.82 88.82 0.9K
13:39 88.84 88.84 88.82 88.84 1.8K
13:40 88.84 88.84 88.84 88.84 0.3K
13:41 88.82 88.82 88.82 88.82 1.0K
13:42 88.84 88.84 88.81 88.81 0.6K
13:43 88.81 88.81 88.78 88.80 1.5K
13:44 88.80 88.82 88.80 88.82 2.2K
13:45 88.83 88.86 88.83 88.86 0.9K
13:46 88.85 88.86 88.84 88.84 0.4K
13:47 88.84 88.84 88.82 88.82 1.2K
13:48 88.83 88.83 88.83 88.83 0.4K
13:49 88.80 88.80 88.78 88.78 2.5K
13:50 88.77 88.77 88.76 88.76 1.7K
13:51 88.74 88.74 88.71 88.72 1.7K
13:52 88.73 88.82 88.73 88.79 3.1K
13:53 88.77 88.77 88.77 88.77 0.8K
13:54 88.80 88.80 88.80 88.80 0.6K
13:55 88.79 88.82 88.79 88.82 1.8K
13:56 88.82 88.82 88.80 88.80 1.5K
13:57 88.79 88.79 88.79 88.79 0.7K
13:58 88.79 88.84 88.79 88.84 2.1K
13:59 88.84 88.86 88.84 88.86 2.4K
14:00 88.88 88.88 88.88 88.88 1.5K
14:01 88.85 88.85 88.85 88.85 0.6K
14:02 88.85 88.86 88.85 88.86 2.3K
14:03 88.89 88.92 88.89 88.92 1.9K
14:04 88.94 88.94 88.91 88.93 1.1K
14:05 88.94 88.94 88.89 88.89 2.1K
14:06 88.89 88.89 88.89 88.89 0.5K
14:07 88.90 88.90 88.87 88.87 1.8K
14:08 88.86 88.88 88.86 88.88 2.2K
14:09 88.87 88.88 88.87 88.87 3.4K
14:10 88.89 88.89 88.87 88.87 1.1K
14:11 88.86 88.86 88.84 88.84 2.6K
14:12 88.85 88.85 88.85 88.85 2.4K
14:13 88.84 88.84 88.82 88.84 3.6K
14:14 88.86 88.86 88.86 88.86 1.5K
14:15 88.86 88.86 88.84 88.84 1.7K
14:16 88.86 88.86 88.86 88.86 2.4K
14:17 88.87 88.91 88.87 88.91 2.8K
14:18 88.89 88.92 88.89 88.92 5.0K
14:19 88.95 88.95 88.95 88.95 0.6K
14:20 88.96 88.97 88.96 88.96 3.5K
14:21 88.97 88.97 88.97 88.97 0.5K
14:22 88.97 88.97 88.94 88.94 3.8K
14:23 88.95 88.96 88.95 88.96 1.2K
14:24 88.99 89.00 88.99 89.00 1.8K
14:25 89.01 89.01 89.00 89.00 2.4K
14:26 88.99 88.99 88.98 88.99 1.5K
14:27 88.98 89.01 88.98 88.99 1.8K
14:28 88.96 88.96 88.95 88.95 1.1K
14:29 88.95 88.98 88.95 88.98 3.0K
14:30 88.98 88.98 88.96 88.96 3.2K
14:31 88.93 88.94 88.93 88.94 1.8K
14:32 88.92 88.92 88.86 88.86 1.7K
14:33 88.81 88.84 88.81 88.84 2.7K
14:34 88.83 88.83 88.80 88.80 1.9K
14:35 88.81 88.81 88.81 88.81 2.1K
14:36 88.80 88.83 88.78 88.83 2.1K
14:37 88.83 88.83 88.82 88.82 2.5K
14:38 88.83 88.84 88.83 88.84 1.1K
14:39 88.86 88.86 88.86 88.86 0.4K
14:40 88.87 88.88 88.87 88.88 1.4K
14:41 88.89 88.90 88.89 88.89 1.1K
14:42 88.90 88.92 88.89 88.92 2.3K
14:43 88.94 88.96 88.94 88.96 2.5K
14:44 89.00 89.01 88.98 88.98 3.3K
14:45 88.98 88.98 88.98 88.98 1.4K
14:46 88.96 88.99 88.96 88.99 1.4K
14:47 88.95 88.98 88.95 88.98 2.5K
14:48 88.98 89.01 88.98 89.01 2.2K
14:49 89.02 89.02 88.98 89.01 4.9K
14:50 89.03 89.07 89.03 89.05 2.5K
14:51 89.05 89.07 89.05 89.07 1.3K
14:52 89.09 89.09 89.09 89.09 2.6K
14:53 89.10 89.10 89.10 89.10 0.5K
14:54 89.11 89.11 89.10 89.10 1.3K
14:55 89.08 89.09 89.01 89.05 6.0K
14:56 89.06 89.06 89.04 89.04 1.6K
14:57 89.04 89.05 89.02 89.02 1.8K
14:58 89.02 89.03 88.96 88.96 3.0K
14:59 88.96 88.99 88.96 88.97 2.2K
15:00 88.95 88.95 88.92 88.92 3.6K
15:01 88.94 88.94 88.94 88.94 1.5K
15:02 88.93 88.93 88.92 88.93 2.0K
15:03 88.93 88.93 88.93 88.93 2.3K
15:04 88.92 88.92 88.89 88.89 2.5K
15:05 88.89 88.91 88.88 88.88 4.1K
15:06 88.87 88.91 88.87 88.91 2.5K
15:07 88.91 88.91 88.88 88.88 1.9K
15:08 88.87 88.87 88.87 88.87 0.8K
15:10 88.88 88.88 88.88 88.88 1.8K
15:11 88.88 88.89 88.87 88.89 5.0K
15:12 88.87 88.87 88.87 88.87 0.9K
15:13 88.85 88.86 88.84 88.86 4.5K
15:14 88.86 88.86 88.86 88.86 0.4K
15:15 88.87 88.88 88.85 88.85 2.5K
15:16 88.83 88.84 88.82 88.83 4.0K
15:17 88.85 88.85 88.85 88.85 1.4K
15:18 88.86 88.88 88.85 88.85 2.5K
15:19 88.84 88.87 88.84 88.84 4.2K
15:20 88.83 88.83 88.77 88.80 6.0K
15:21 88.80 88.82 88.80 88.82 4.2K
15:22 88.83 88.86 88.83 88.86 2.9K
15:23 88.85 88.87 88.85 88.86 1.8K
15:24 88.85 88.85 88.85 88.85 2.1K
15:25 88.85 88.85 88.83 88.83 2.6K
15:26 88.84 88.89 88.84 88.88 2.7K
15:27 88.89 88.89 88.89 88.89 2.9K
15:28 88.89 88.89 88.86 88.86 3.4K
15:29 88.86 88.87 88.85 88.85 2.7K
15:30 88.85 88.86 88.85 88.86 3.0K
15:31 88.85 88.85 88.81 88.82 3.6K
15:32 88.82 88.86 88.82 88.85 12.4K
15:33 88.85 88.87 88.85 88.87 2.2K
15:34 88.86 88.86 88.84 88.84 4.6K
15:35 88.85 88.85 88.81 88.81 2.3K
15:36 88.81 88.82 88.80 88.80 2.7K
15:37 88.81 88.81 88.81 88.81 2.6K
15:38 88.81 88.83 88.81 88.83 2.9K
15:39 88.81 88.81 88.80 88.81 4.2K
15:40 88.82 88.87 88.82 88.87 5.5K
15:41 88.90 88.98 88.90 88.98 4.9K
15:42 88.98 89.00 88.98 88.99 2.4K
15:43 88.97 88.97 88.93 88.93 6.3K
15:44 88.92 88.93 88.88 88.88 5.3K
15:45 88.89 88.89 88.85 88.88 7.9K
15:46 88.88 88.91 88.88 88.91 2.6K
15:47 88.92 88.92 88.90 88.90 4.6K
15:48 88.89 88.89 88.88 88.88 2.2K
15:49 88.87 88.92 88.87 88.92 8.5K
15:50 88.93 89.00 88.91 88.92 13.8K
15:51 88.95 88.95 88.84 88.86 7.8K
15:52 88.85 88.87 88.82 88.84 7.8K
15:53 88.83 88.83 88.82 88.82 4.6K
15:54 88.81 88.81 88.74 88.78 21.9K
15:55 88.79 88.81 88.72 88.81 18.1K
15:56 88.79 88.79 88.73 88.73 20.7K
15:57 88.74 88.77 88.72 88.74 20.1K
15:58 88.75 88.80 88.75 88.80 21.7K
15:59 88.78 88.78 88.66 88.70 317.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available