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 89.23 89.25 88.99 88.99 14.1K
09:31 88.89 89.03 88.89 89.02 3.3K
09:32 88.96 89.01 88.96 89.01 5.2K
09:33 89.06 89.14 89.06 89.14 4.1K
09:34 89.19 89.25 89.18 89.25 1.7K
09:35 89.20 89.20 89.14 89.14 1.2K
09:36 89.10 89.10 89.02 89.02 0.9K
09:37 88.99 88.99 88.96 88.96 1.5K
09:38 88.94 89.00 88.93 89.00 2.1K
09:39 88.96 88.99 88.96 88.99 1.8K
09:40 88.98 89.03 88.97 89.03 3.2K
09:41 89.05 89.05 89.05 89.05 0.5K
09:42 89.04 89.17 89.04 89.17 3.6K
09:43 89.22 89.29 89.22 89.29 0.7K
09:44 89.31 89.31 89.31 89.31 1.2K
09:45 89.32 89.32 89.32 89.32 1.7K
09:46 89.24 89.24 89.19 89.19 1.6K
09:47 89.21 89.25 89.21 89.25 1.7K
09:49 89.22 89.22 89.22 89.22 1.3K
09:50 89.22 89.22 89.22 89.22 0.5K
09:51 89.16 89.17 89.16 89.17 2.2K
09:53 89.10 89.12 89.10 89.12 0.9K
09:54 89.10 89.15 89.10 89.15 0.9K
09:55 89.14 89.14 89.10 89.12 2.8K
09:56 89.14 89.14 89.09 89.09 0.7K
09:57 89.07 89.07 89.07 89.07 0.9K
09:58 89.02 89.02 89.02 89.02 1.0K
09:59 88.98 89.00 88.98 89.00 0.4K
10:00 89.00 89.00 88.80 88.80 2.8K
10:01 88.76 88.76 88.76 88.76 0.4K
10:02 88.78 88.78 88.78 88.78 0.8K
10:03 88.71 88.80 88.71 88.80 0.4K
10:04 88.80 88.85 88.80 88.85 2.7K
10:05 88.84 88.84 88.82 88.82 1.2K
10:06 88.76 88.76 88.68 88.69 2.3K
10:07 88.72 88.72 88.72 88.72 0.5K
10:08 88.72 88.72 88.72 88.72 1.2K
10:09 88.68 88.68 88.68 88.68 0.6K
10:10 88.73 88.73 88.70 88.70 1.2K
10:11 88.71 88.71 88.68 88.68 1.5K
10:12 88.70 88.70 88.70 88.70 1.4K
10:13 88.66 88.67 88.66 88.67 1.9K
10:14 88.69 88.76 88.69 88.76 2.2K
10:15 88.76 88.78 88.69 88.72 4.9K
10:16 88.74 88.74 88.74 88.74 1.2K
10:17 88.70 88.75 88.69 88.75 2.0K
10:18 88.74 88.82 88.74 88.77 3.5K
10:19 88.74 88.76 88.74 88.75 2.0K
10:20 88.66 88.66 88.66 88.66 0.3K
10:21 88.66 88.66 88.66 88.66 2.2K
10:22 88.64 88.65 88.64 88.65 1.8K
10:23 88.66 88.66 88.66 88.66 0.3K
10:24 88.69 88.69 88.69 88.69 1.1K
10:25 88.75 88.75 88.75 88.75 1.8K
10:26 88.74 88.80 88.74 88.80 3.2K
10:27 88.78 88.78 88.77 88.78 1.8K
10:28 88.81 88.81 88.81 88.81 0.9K
10:29 88.80 88.80 88.80 88.80 1.7K
10:30 88.83 88.85 88.83 88.85 2.3K
10:31 88.81 88.81 88.79 88.80 2.2K
10:32 88.79 88.79 88.79 88.79 0.2K
10:33 88.80 88.85 88.80 88.85 1.3K
10:34 88.85 88.85 88.81 88.81 2.3K
10:35 88.84 88.84 88.82 88.82 0.4K
10:36 88.83 88.83 88.80 88.81 1.2K
10:37 88.75 88.75 88.75 88.75 0.7K
10:38 88.72 88.72 88.72 88.72 0.6K
10:39 88.69 88.69 88.69 88.69 1.4K
10:41 88.66 88.67 88.66 88.67 0.3K
10:42 88.66 88.66 88.64 88.64 1.1K
10:43 88.60 88.60 88.60 88.60 0.8K
10:44 88.63 88.63 88.62 88.62 0.7K
10:45 88.61 88.65 88.61 88.65 1.1K
10:46 88.64 88.64 88.61 88.61 0.9K
10:47 88.64 88.64 88.60 88.60 1.0K
10:48 88.63 88.63 88.59 88.59 0.7K
10:49 88.64 88.64 88.64 88.64 0.4K
10:50 88.65 88.68 88.65 88.68 2.3K
10:51 88.63 88.63 88.62 88.62 0.8K
10:52 88.67 88.67 88.59 88.59 1.5K
10:53 88.53 88.61 88.53 88.61 4.3K
10:54 88.61 88.61 88.61 88.61 0.3K
10:55 88.58 88.58 88.58 88.58 1.6K
10:57 88.57 88.57 88.54 88.54 1.4K
10:58 88.52 88.52 88.48 88.48 1.5K
10:59 88.50 88.57 88.50 88.57 2.2K
11:00 88.59 88.59 88.57 88.57 1.7K
11:01 88.51 88.51 88.50 88.50 1.3K
11:04 88.50 88.50 88.49 88.49 0.7K
11:05 88.49 88.49 88.49 88.49 0.7K
11:06 88.48 88.48 88.48 88.48 0.8K
11:07 88.48 88.48 88.47 88.47 1.1K
11:08 88.49 88.49 88.49 88.49 1.0K
11:09 88.48 88.49 88.47 88.49 2.1K
11:10 88.48 88.48 88.48 88.48 0.5K
11:11 88.46 88.46 88.46 88.46 1.7K
11:12 88.39 88.39 88.39 88.39 1.1K
11:13 88.39 88.40 88.37 88.38 1.2K
11:14 88.36 88.36 88.34 88.34 1.2K
11:15 88.24 88.24 88.22 88.22 3.6K
11:16 88.21 88.24 88.20 88.24 1.4K
11:18 88.25 88.29 88.25 88.29 1.8K
11:19 88.28 88.31 88.28 88.31 1.0K
11:20 88.34 88.36 88.34 88.35 2.0K
11:21 88.36 88.36 88.36 88.36 1.7K
11:22 88.42 88.42 88.36 88.36 3.9K
11:23 88.36 88.36 88.29 88.29 1.3K
11:24 88.29 88.35 88.29 88.35 1.2K
11:25 88.35 88.35 88.35 88.35 1.3K
11:26 88.33 88.33 88.31 88.31 3.6K
11:27 88.30 88.30 88.29 88.29 0.5K
11:28 88.30 88.30 88.25 88.25 2.1K
11:29 88.27 88.27 88.23 88.27 3.2K
11:30 88.29 88.29 88.27 88.27 2.8K
11:31 88.27 88.27 88.27 88.27 0.3K
11:32 88.29 88.32 88.29 88.32 2.5K
11:33 88.30 88.30 88.29 88.29 2.2K
11:34 88.31 88.31 88.30 88.30 0.6K
11:35 88.33 88.33 88.24 88.24 16.3K
11:36 88.23 88.23 88.22 88.22 2.5K
11:37 88.15 88.24 88.15 88.24 0.7K
11:38 88.26 88.30 88.26 88.30 0.8K
11:39 88.30 88.30 88.30 88.30 0.3K
11:40 88.30 88.30 88.26 88.26 1.4K
11:42 88.26 88.26 88.26 88.26 0.7K
11:43 88.25 88.25 88.23 88.23 0.2K
11:44 88.24 88.24 88.24 88.24 0.3K
11:45 88.22 88.22 88.22 88.22 0.5K
11:46 88.22 88.22 88.22 88.22 0.8K
11:47 88.19 88.19 88.19 88.19 0.1K
11:48 88.21 88.21 88.21 88.21 0.3K
11:49 88.15 88.18 88.15 88.18 2.3K
11:50 88.22 88.22 88.22 88.22 1.2K
11:51 88.20 88.20 88.20 88.20 1.0K
11:53 88.21 88.21 88.20 88.20 1.0K
11:54 88.17 88.17 88.17 88.17 0.9K
11:55 88.18 88.18 88.17 88.17 1.2K
11:56 88.18 88.18 88.16 88.16 3.6K
11:57 88.14 88.14 88.11 88.11 0.7K
11:58 88.16 88.21 88.16 88.21 2.6K
11:59 88.22 88.23 88.22 88.23 0.6K
12:00 88.20 88.24 88.20 88.24 1.2K
12:01 88.18 88.18 88.17 88.17 1.6K
12:02 88.16 88.16 88.16 88.16 0.7K
12:03 88.23 88.23 88.23 88.23 1.2K
12:04 88.19 88.26 88.19 88.25 2.2K
12:05 88.29 88.29 88.29 88.29 0.9K
12:07 88.26 88.26 88.25 88.25 1.4K
12:08 88.25 88.25 88.20 88.22 1.4K
12:09 88.20 88.20 88.20 88.20 0.6K
12:10 88.19 88.24 88.19 88.24 1.3K
12:11 88.25 88.28 88.24 88.27 4.9K
12:12 88.28 88.28 88.28 88.28 0.6K
12:13 88.28 88.34 88.28 88.34 1.9K
12:14 88.35 88.38 88.35 88.38 1.1K
12:15 88.37 88.37 88.35 88.35 1.6K
12:16 88.36 88.40 88.36 88.38 2.5K
12:17 88.43 88.44 88.43 88.44 2.0K
12:18 88.36 88.37 88.36 88.37 1.3K
12:19 88.37 88.37 88.37 88.37 0.2K
12:20 88.38 88.38 88.38 88.38 0.4K
12:21 88.36 88.40 88.36 88.40 0.5K
12:22 88.37 88.37 88.34 88.34 1.0K
12:24 88.34 88.36 88.34 88.36 1.3K
12:25 88.35 88.41 88.35 88.41 2.0K
12:26 88.39 88.39 88.39 88.39 1.5K
12:27 88.41 88.41 88.40 88.40 1.0K
12:29 88.40 88.40 88.36 88.38 1.2K
12:30 88.36 88.39 88.36 88.39 1.0K
12:32 88.36 88.36 88.35 88.35 1.3K
12:33 88.34 88.34 88.34 88.34 1.0K
12:34 88.33 88.33 88.30 88.30 1.1K
12:36 88.31 88.31 88.30 88.30 1.6K
12:38 88.34 88.34 88.34 88.34 0.4K
12:39 88.34 88.35 88.33 88.35 0.7K
12:40 88.31 88.32 88.31 88.32 1.0K
12:41 88.33 88.33 88.33 88.33 0.1K
12:42 88.31 88.31 88.31 88.31 1.1K
12:43 88.33 88.33 88.33 88.33 0.7K
12:44 88.34 88.35 88.32 88.35 1.5K
12:45 88.35 88.35 88.34 88.34 2.1K
12:46 88.29 88.29 88.29 88.29 1.0K
12:47 88.29 88.33 88.29 88.33 2.4K
12:48 88.36 88.36 88.36 88.36 0.2K
12:49 88.34 88.34 88.34 88.34 0.9K
12:50 88.30 88.30 88.30 88.30 1.2K
12:52 88.34 88.34 88.34 88.34 0.8K
12:53 88.33 88.36 88.32 88.35 2.0K
12:54 88.29 88.29 88.27 88.27 2.5K
12:56 88.26 88.28 88.26 88.28 1.4K
12:57 88.25 88.25 88.25 88.25 0.4K
12:58 88.27 88.30 88.27 88.30 1.2K
12:59 88.25 88.28 88.25 88.28 1.0K
13:00 88.29 88.31 88.29 88.31 1.3K
13:01 88.33 88.35 88.33 88.35 1.3K
13:02 88.34 88.34 88.34 88.34 0.5K
13:03 88.31 88.31 88.31 88.31 1.2K
13:05 88.33 88.33 88.33 88.32 1.1K
13:06 88.34 88.34 88.34 88.34 0.7K
13:07 88.37 88.43 88.37 88.43 1.1K
13:09 88.43 88.43 88.43 88.43 2.9K
13:10 88.44 88.44 88.43 88.44 0.9K
13:11 88.44 88.44 88.44 88.44 0.5K
13:12 88.44 88.46 88.44 88.46 1.7K
13:13 88.48 88.48 88.47 88.47 0.9K
13:14 88.46 88.46 88.46 88.46 0.6K
13:15 88.45 88.45 88.45 88.45 1.4K
13:17 88.47 88.47 88.47 88.47 0.7K
13:19 88.49 88.51 88.49 88.51 0.8K
13:20 88.49 88.51 88.49 88.51 2.0K
13:21 88.52 88.52 88.52 88.52 0.4K
13:22 88.51 88.51 88.51 88.51 1.5K
13:23 88.50 88.50 88.48 88.48 0.9K
13:24 88.53 88.53 88.50 88.50 1.1K
13:25 88.49 88.50 88.47 88.50 1.9K
13:27 88.49 88.51 88.49 88.51 1.0K
13:28 88.53 88.53 88.48 88.48 0.7K
13:29 88.48 88.48 88.48 88.48 1.3K
13:30 88.51 88.51 88.51 88.51 0.3K
13:31 88.51 88.51 88.51 88.51 1.7K
13:33 88.49 88.49 88.49 88.49 0.5K
13:34 88.51 88.51 88.49 88.49 0.4K
13:35 88.50 88.51 88.50 88.51 1.3K
13:36 88.50 88.50 88.50 88.50 0.7K
13:37 88.49 88.50 88.47 88.47 2.0K
13:38 88.48 88.48 88.46 88.46 1.0K
13:39 88.46 88.48 88.46 88.48 0.5K
13:41 88.46 88.46 88.45 88.45 1.2K
13:43 88.46 88.46 88.43 88.43 1.0K
13:44 88.45 88.45 88.45 88.45 1.0K
13:45 88.45 88.45 88.45 88.45 0.2K
13:46 88.45 88.45 88.45 88.45 0.2K
13:47 88.47 88.47 88.43 88.43 1.7K
13:48 88.41 88.41 88.41 88.41 0.3K
13:49 88.38 88.38 88.37 88.37 2.4K
13:50 88.37 88.37 88.36 88.37 0.8K
13:51 88.35 88.37 88.35 88.37 1.6K
13:52 88.37 88.38 88.37 88.38 1.3K
13:53 88.38 88.38 88.38 88.38 1.1K
13:54 88.37 88.37 88.37 88.37 2.7K
13:55 88.37 88.37 88.36 88.37 1.9K
13:56 88.39 88.40 88.39 88.40 1.9K
13:57 88.39 88.40 88.39 88.40 1.2K
13:58 88.40 88.40 88.35 88.35 1.3K
13:59 88.33 88.33 88.33 88.33 1.3K
14:01 88.31 88.31 88.28 88.28 1.8K
14:02 88.31 88.32 88.31 88.32 1.8K
14:03 88.32 88.32 88.30 88.30 1.0K
14:04 88.31 88.31 88.31 88.31 0.7K
14:05 88.27 88.27 88.27 88.27 0.9K
14:06 88.29 88.31 88.29 88.30 2.2K
14:07 88.31 88.31 88.31 88.31 0.4K
14:08 88.28 88.30 88.28 88.28 1.3K
14:09 88.26 88.30 88.26 88.30 0.9K
14:10 88.31 88.33 88.31 88.33 3.3K
14:11 88.35 88.35 88.35 88.35 1.3K
14:12 88.34 88.34 88.31 88.31 1.6K
14:13 88.31 88.33 88.31 88.33 1.7K
14:14 88.35 88.36 88.35 88.36 0.9K
14:16 88.37 88.38 88.37 88.38 1.4K
14:17 88.38 88.40 88.38 88.40 1.0K
14:18 88.42 88.44 88.42 88.44 0.3K
14:19 88.43 88.44 88.42 88.44 1.2K
14:20 88.44 88.45 88.44 88.44 0.7K
14:21 88.45 88.50 88.45 88.50 1.7K
14:23 88.47 88.51 88.46 88.51 3.7K
14:24 88.51 88.51 88.47 88.47 1.0K
14:25 88.47 88.47 88.47 88.47 0.9K
14:27 88.49 88.49 88.49 88.49 1.4K
14:28 88.52 88.53 88.52 88.53 0.6K
14:29 88.52 88.52 88.52 88.52 1.0K
14:30 88.52 88.52 88.50 88.50 0.4K
14:31 88.53 88.53 88.53 88.53 0.4K
14:32 88.54 88.54 88.54 88.54 0.3K
14:33 88.49 88.49 88.48 88.48 2.3K
14:34 88.50 88.51 88.50 88.51 2.9K
14:35 88.51 88.51 88.50 88.50 2.1K
14:37 88.51 88.51 88.51 88.51 0.5K
14:38 88.49 88.52 88.49 88.52 1.6K
14:39 88.52 88.52 88.52 88.52 1.1K
14:40 88.53 88.53 88.53 88.53 1.1K
14:41 88.51 88.52 88.51 88.52 1.0K
14:42 88.51 88.51 88.49 88.49 1.5K
14:43 88.49 88.49 88.49 88.49 0.1K
14:44 88.51 88.51 88.49 88.49 0.8K
14:45 88.50 88.50 88.46 88.46 2.1K
14:46 88.45 88.46 88.45 88.46 0.8K
14:47 88.46 88.47 88.46 88.47 1.9K
14:48 88.50 88.50 88.50 88.50 0.5K
14:49 88.48 88.48 88.48 88.48 1.0K
14:50 88.50 88.50 88.50 88.50 0.6K
14:51 88.51 88.53 88.51 88.53 1.4K
14:52 88.51 88.51 88.50 88.51 1.9K
14:53 88.52 88.52 88.52 88.52 0.3K
14:54 88.48 88.48 88.48 88.48 0.8K
14:55 88.50 88.51 88.50 88.51 0.6K
14:56 88.51 88.51 88.49 88.49 1.3K
14:57 88.47 88.47 88.47 88.47 1.8K
14:59 88.52 88.53 88.52 88.53 1.7K
15:00 88.53 88.53 88.53 88.53 0.7K
15:01 88.51 88.51 88.50 88.50 1.8K
15:02 88.49 88.49 88.48 88.48 0.9K
15:03 88.48 88.52 88.48 88.52 2.3K
15:04 88.54 88.54 88.47 88.47 2.5K
15:05 88.42 88.47 88.42 88.47 0.6K
15:06 88.45 88.46 88.45 88.46 0.5K
15:07 88.46 88.46 88.45 88.45 1.9K
15:08 88.45 88.45 88.45 88.45 0.3K
15:09 88.43 88.46 88.43 88.46 1.9K
15:11 88.48 88.48 88.48 88.48 1.4K
15:12 88.45 88.51 88.45 88.49 6.6K
15:13 88.51 88.51 88.48 88.48 1.7K
15:15 88.50 88.50 88.50 88.50 1.2K
15:16 88.47 88.47 88.47 88.47 3.0K
15:19 88.45 88.46 88.45 88.46 1.3K
15:20 88.49 88.51 88.47 88.47 1.7K
15:21 88.49 88.49 88.47 88.49 2.2K
15:23 88.49 88.49 88.48 88.48 2.5K
15:25 88.50 88.53 88.50 88.53 2.8K
15:26 88.54 88.55 88.54 88.55 2.4K
15:27 88.56 88.56 88.56 88.56 1.7K
15:28 88.54 88.57 88.53 88.54 7.4K
15:29 88.53 88.53 88.53 88.53 2.5K
15:30 88.52 88.52 88.50 88.52 2.6K
15:31 88.50 88.51 88.49 88.49 2.0K
15:32 88.50 88.50 88.50 88.50 0.9K
15:33 88.48 88.49 88.45 88.47 5.0K
15:34 88.47 88.47 88.47 88.47 1.2K
15:35 88.48 88.48 88.45 88.45 1.5K
15:36 88.44 88.45 88.44 88.45 2.3K
15:37 88.45 88.47 88.43 88.47 4.3K
15:38 88.47 88.47 88.47 88.47 0.7K
15:39 88.48 88.54 88.48 88.53 4.1K
15:40 88.54 88.56 88.51 88.51 3.5K
15:41 88.55 88.58 88.55 88.58 1.8K
15:42 88.58 88.59 88.58 88.58 2.7K
15:43 88.60 88.60 88.59 88.59 2.1K
15:44 88.57 88.57 88.57 88.57 1.8K
15:45 88.56 88.56 88.56 88.56 0.4K
15:46 88.58 88.60 88.58 88.60 3.2K
15:47 88.58 88.60 88.55 88.55 2.3K
15:48 88.56 88.56 88.56 88.56 1.7K
15:49 88.57 88.61 88.57 88.61 2.3K
15:50 88.63 88.63 88.62 88.62 6.8K
15:51 88.64 88.64 88.62 88.62 5.3K
15:52 88.63 88.63 88.57 88.59 5.1K
15:53 88.55 88.56 88.54 88.54 3.0K
15:54 88.53 88.60 88.53 88.58 14.0K
15:55 88.51 88.52 88.46 88.47 14.2K
15:56 88.47 88.51 88.47 88.51 9.3K
15:57 88.52 88.57 88.52 88.57 15.8K
15:58 88.59 88.64 88.59 88.63 50.2K
15:59 88.63 88.63 88.51 88.55 430.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available