Colgate-Palmolive

CL
🏛️ germany →
68.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.52 74.78 74.18 74.18 0.0M
2022-12-29 74.47 74.47 74.15 74.24 0.0M
2022-12-28 74.99 75.23 74.72 74.72 0.0M
2022-12-27 74.30 75.24 74.30 74.91 0.0M
2022-12-23 75.16 75.16 74.48 74.48 0.0M
2022-12-22 74.41 74.61 74.10 74.41 0.0M
2022-12-21 73.32 74.26 72.82 74.26 0.0M
2022-12-20 73.55 73.55 72.70 72.70 0.0M
2022-12-19 73.80 74.02 73.20 73.77 0.0M
2022-12-16 73.25 73.45 73.22 73.45 0.0M
2022-12-15 74.92 75.13 72.95 72.95 0.0M
2022-12-14 74.88 74.88 74.27 74.68 0.0M
2022-12-13 74.69 74.70 73.85 73.96 0.0M
2022-12-12 73.80 73.89 73.60 73.89 0.0M
2022-12-09 74.00 74.00 73.97 73.97 0.0M
2022-12-08 73.81 73.81 73.81 73.81 0.0M
2022-12-07 74.41 74.41 73.24 73.44 0.0M
2022-12-06 74.31 74.31 73.25 73.38 0.0M
2022-12-05 74.56 74.56 73.26 73.76 0.0M
2022-12-02 74.30 74.49 74.08 74.08 0.0M
2022-12-01 74.98 74.98 73.55 74.09 0.0M
2022-11-30 73.30 73.61 73.30 73.61 0.0M
2022-11-29 73.66 73.66 73.33 73.33 0.0M
2022-11-28 73.60 73.99 73.26 73.80 0.0M
2022-11-25 73.53 74.40 73.53 73.97 0.0M
2022-11-24 74.29 74.50 73.58 74.06 0.0M
2022-11-23 74.36 74.66 74.04 74.04 0.0M
2022-11-22 74.42 74.43 74.20 74.43 0.0M
2022-11-21 74.82 75.17 74.22 75.17 0.0M
2022-11-18 72.94 73.54 72.91 73.51 0.0M
2022-11-17 73.69 73.69 72.85 72.85 0.0M
2022-11-16 72.65 73.65 71.94 73.38 0.0M
2022-11-15 72.76 72.82 71.74 72.82 0.0M
2022-11-14 73.06 73.47 72.57 73.13 0.0M
2022-11-11 74.00 74.00 71.78 71.78 0.0M
2022-11-10 73.93 74.34 72.88 73.42 0.0M
2022-11-09 72.89 73.81 72.89 73.37 0.0M
2022-11-08 73.86 74.08 73.86 74.08 0.0M
2022-11-07 74.33 74.33 73.46 73.46 0.0M
2022-11-04 74.60 74.60 73.46 73.46 0.0M
2022-11-03 74.68 74.79 73.93 74.44 0.0M
2022-11-02 74.75 74.75 74.00 74.44 0.0M
2022-11-01 75.24 75.24 74.25 74.75 0.0M
2022-10-31 75.97 75.97 74.90 75.16 0.0M
2022-10-28 73.25 74.50 71.95 74.37 0.0M
2022-10-27 73.71 73.71 73.25 73.64 0.0M
2022-10-26 72.47 73.09 72.47 72.81 0.0M
2022-10-25 73.30 73.39 72.71 72.71 0.0M
2022-10-24 73.00 73.11 71.87 72.31 0.0M
2022-10-21 72.26 72.64 71.49 72.64 0.0M
2022-10-20 73.48 73.48 72.10 72.26 0.0M
2022-10-19 74.30 74.80 73.45 73.45 0.0M
2022-10-18 74.44 74.73 73.66 74.73 0.0M
2022-10-17 73.91 73.91 73.30 73.89 0.0M
2022-10-14 73.57 73.57 73.38 73.38 0.0M
2022-10-13 72.50 72.67 71.97 72.24 0.0M
2022-10-12 71.82 71.82 71.76 71.76 0.0M
2022-10-11 70.47 71.58 70.13 71.06 0.0M
2022-10-10 71.51 71.51 70.69 70.75 0.0M
2022-10-07 71.00 71.10 70.82 70.98 0.0M
2022-10-06 71.85 72.41 71.50 71.72 0.0M
2022-10-05 72.16 73.11 72.01 73.11 0.0M
2022-10-04 73.00 73.19 72.08 72.08 0.0M
2022-10-03 72.39 72.39 71.55 72.02 0.0M
2022-09-30 73.65 73.95 72.53 73.05 0.0M
2022-09-29 75.04 75.15 74.06 74.18 0.0M
2022-09-27 78.40 78.40 77.36 77.36 0.0M
2022-09-26 77.50 78.27 77.50 78.27 0.0M
2022-09-23 77.04 77.21 76.88 77.21 0.0M
2022-09-22 75.83 76.49 75.60 76.49 0.0M
2022-09-21 76.16 77.19 75.99 77.03 0.0M
2022-09-20 76.22 76.22 75.28 75.46 0.0M
2022-09-19 75.81 76.05 75.31 75.60 0.0M
2022-09-16 75.58 75.58 74.67 75.32 0.0M
2022-09-15 77.09 77.09 74.80 75.03 0.0M
2022-09-14 75.96 76.45 75.51 76.44 0.0M
2022-09-13 77.62 77.62 76.40 76.40 0.0M
2022-09-12 77.09 77.41 77.09 77.22 0.0M
2022-09-09 77.24 77.97 77.00 77.87 0.0M
2022-09-08 79.23 79.23 77.50 78.55 0.0M
2022-09-07 77.92 78.91 77.92 78.88 0.0M
2022-09-06 78.96 79.65 78.96 79.38 0.0M
2022-09-05 79.29 79.50 79.11 79.11 0.0M
2022-09-02 79.71 80.09 79.70 79.70 0.0M
2022-09-01 78.58 79.45 77.92 79.45 0.0M
2022-08-31 79.67 79.67 78.79 78.79 0.0M
2022-08-30 80.11 80.11 79.39 79.47 0.0M
2022-08-29 79.37 79.39 78.52 79.33 0.0M
2022-08-26 81.70 81.70 80.31 80.33 0.0M
2022-08-25 81.00 81.08 80.94 80.94 0.0M
2022-08-24 81.37 81.67 81.29 81.29 0.0M
2022-08-23 82.32 82.32 81.13 81.13 0.0M
2022-08-22 83.51 83.83 82.62 83.04 0.0M
2022-08-19 81.68 82.80 81.68 82.59 0.0M
2022-08-18 80.74 81.29 80.74 81.20 0.0M
2022-08-17 80.76 80.76 80.50 80.63 0.0M
2022-08-16 80.00 80.75 80.00 80.75 0.0M
2022-08-15 78.96 78.96 78.10 78.93 0.0M
2022-08-12 77.71 77.84 77.29 77.80 0.0M
2022-08-11 77.87 77.99 77.53 77.92 0.0M
2022-08-10 78.22 78.22 77.77 77.77 0.0M
2022-08-09 79.36 79.36 78.62 78.93 0.0M
2022-08-08 78.78 79.19 78.78 79.04 0.0M
2022-08-05 78.90 79.01 78.90 79.01 0.0M
2022-08-04 80.04 80.04 79.12 79.12 0.0M
2022-08-03 79.36 79.58 78.70 79.58 0.0M
2022-08-02 79.64 79.64 78.79 78.95 0.0M
2022-08-01 77.38 78.71 76.38 78.52 0.0M
2022-07-29 77.21 78.57 77.00 77.42 0.0M
2022-07-28 77.60 77.89 77.60 77.65 0.0M
2022-07-27 78.35 78.35 77.01 77.11 0.0M
2022-07-26 76.05 76.68 76.05 76.55 0.0M
2022-07-25 76.57 76.57 75.75 76.43 0.0M
2022-07-22 75.19 75.29 74.90 75.29 0.0M
2022-07-21 74.28 74.45 74.00 74.05 0.0M
2022-07-20 75.15 75.70 74.63 74.63 0.0M
2022-07-19 75.77 76.09 75.77 75.98 0.0M
2022-07-18 78.21 78.21 76.41 76.47 0.0M
2022-07-15 78.83 78.83 77.75 77.75 0.0M
2022-07-14 78.15 78.15 77.35 77.65 0.0M
2022-07-13 78.22 78.22 77.89 77.89 0.0M
2022-07-12 78.43 78.76 78.08 78.24 0.0M
2022-07-11 77.26 78.18 77.00 77.78 0.0M
2022-07-08 78.57 78.57 77.43 77.43 0.0M
2022-07-07 79.44 80.08 77.48 77.48 0.0M
2022-07-06 78.60 80.31 78.60 80.20 0.0M
2022-07-05 79.02 79.63 78.45 78.45 0.0M
2022-07-04 78.91 78.91 78.26 78.26 0.0M
2022-07-01 76.12 78.03 76.12 78.03 0.0M
2022-06-30 76.10 76.41 76.10 76.38 0.0M
2022-06-29 74.84 76.03 74.66 76.03 0.0M
2022-06-28 75.57 76.20 75.55 75.70 0.0M
2022-06-27 76.01 76.02 75.00 75.00 0.0M
2022-06-24 75.36 75.59 74.80 75.52 0.0M
2022-06-23 73.36 74.89 73.36 74.69 0.0M
2022-06-22 71.96 73.29 71.83 73.29 0.0M
2022-06-21 71.31 71.45 70.55 71.45 0.0M
2022-06-20 70.55 71.22 70.03 71.22 0.0M
2022-06-17 70.64 71.01 70.45 70.54 0.0M
2022-06-16 71.23 71.23 70.00 70.61 0.0M
2022-06-15 71.40 71.80 70.68 70.68 0.0M
2022-06-14 73.25 73.45 71.10 71.10 0.0M
2022-06-13 72.65 73.46 72.02 73.46 0.0M
2022-06-10 72.43 73.12 72.08 73.12 0.0M
2022-06-09 72.63 73.50 72.63 72.92 0.0M
2022-06-08 73.66 73.66 72.81 73.01 0.0M
2022-06-07 72.69 73.82 72.69 73.26 0.0M
2022-06-06 73.82 74.25 73.78 74.06 0.0M
2022-06-03 73.88 74.23 73.78 73.89 0.0M
2022-06-02 73.88 73.88 72.86 72.86 0.0M
2022-06-01 73.83 74.29 73.48 73.48 0.0M
2022-05-31 73.91 73.91 72.99 73.53 0.0M
2022-05-30 73.13 73.56 73.08 73.34 0.0M
2022-05-27 73.12 73.55 73.12 73.55 0.0M
2022-05-26 72.27 72.76 72.27 72.76 0.0M
2022-05-25 72.83 72.83 72.74 72.74 0.0M
2022-05-24 71.55 71.67 70.72 71.31 0.0M
2022-05-23 71.30 71.96 70.52 71.58 0.0M
2022-05-20 71.28 71.51 70.70 70.70 0.0M
2022-05-19 71.72 71.94 70.40 70.44 0.0M
2022-05-18 75.33 75.33 73.19 73.36 0.0M
2022-05-17 75.40 75.40 74.54 74.54 0.0M
2022-05-16 75.61 75.61 74.70 75.57 0.0M
2022-05-13 74.36 74.93 74.36 74.93 0.0M
2022-05-12 73.95 74.12 73.95 74.12 0.0M
2022-05-11 72.34 73.88 72.34 73.88 0.0M
2022-05-10 74.44 74.44 73.10 73.10 0.0M
2022-05-09 73.16 73.74 71.90 73.62 0.0M
2022-05-06 72.83 72.83 71.87 71.87 0.0M
2022-05-05 72.63 72.97 72.28 72.72 0.0M
2022-05-04 70.42 71.00 70.42 71.00 0.0M
2022-05-03 71.87 71.87 70.50 71.24 0.0M
2022-05-02 73.55 73.55 71.78 71.83 0.0M
2022-04-29 73.31 73.65 72.39 72.89 0.0M
2022-04-28 76.48 77.30 76.48 77.06 0.0M
2022-04-27 76.60 77.17 75.54 77.17 0.0M
2022-04-26 76.21 76.69 76.18 76.18 0.0M
2022-04-25 75.36 75.93 75.14 75.20 0.0M
2022-04-22 76.13 77.00 75.62 75.62 0.0M
2022-04-21 74.84 75.81 74.56 75.81 0.0M
2022-04-20 74.44 74.95 73.74 74.95 0.0M
2022-04-19 75.18 75.18 73.98 74.67 0.0M
2022-04-14 73.98 75.23 73.98 75.23 0.0M
2022-04-13 74.88 75.00 74.68 74.79 0.0M
2022-04-12 74.30 74.38 73.65 74.38 0.0M
2022-04-11 73.24 73.93 73.22 73.93 0.0M
2022-04-08 74.04 74.20 73.61 73.87 0.0M
2022-04-07 72.30 73.14 71.70 73.14 0.0M
2022-04-06 70.71 71.65 70.57 71.65 0.0M
2022-04-05 70.26 71.16 69.82 71.16 0.0M
2022-04-04 70.15 70.15 68.46 69.29 0.0M
2022-04-01 68.87 69.24 68.38 68.55 0.0M
2022-03-31 68.14 68.58 68.02 68.06 0.0M
2022-03-30 68.90 68.90 68.04 68.04 0.0M
2022-03-29 69.38 69.38 68.24 68.44 0.0M
2022-03-28 67.94 68.60 67.94 68.58 0.0M
2022-03-25 66.42 67.88 66.42 67.88 0.0M
2022-03-24 67.90 67.90 67.00 67.00 0.0M
2022-03-23 67.86 68.16 67.86 68.16 0.0M
2022-03-22 67.50 67.70 66.98 67.34 0.0M
2022-03-21 66.30 66.42 66.00 66.40 0.0M
2022-03-18 68.18 68.46 67.50 67.50 0.0M
2022-03-17 68.30 68.68 67.52 67.78 0.0M
2022-03-16 69.26 69.26 68.38 68.38 0.0M
2022-03-15 67.76 68.94 67.36 68.94 0.0M
2022-03-14 68.26 69.14 67.60 68.00 0.0M
2022-03-11 68.16 68.36 67.14 68.36 0.0M
2022-03-10 68.88 68.88 66.82 66.82 0.0M
2022-03-09 69.46 69.46 68.32 68.80 0.0M
2022-03-08 70.50 70.76 69.20 69.30 0.0M
2022-03-07 70.26 71.86 70.10 70.56 0.0M
2022-03-04 70.38 70.94 70.38 70.84 0.0M
2022-03-03 69.42 69.62 69.28 69.62 0.0M
2022-03-02 69.24 69.24 68.38 69.16 0.0M
2022-03-01 68.80 68.96 68.60 68.80 0.0M
2022-02-28 70.06 70.06 68.40 68.40 0.0M
2022-02-25 67.58 69.14 67.00 69.10 0.0M
2022-02-24 69.48 70.50 68.18 68.18 0.0M
2022-02-23 69.60 70.22 69.26 70.02 0.0M
2022-02-22 69.22 70.74 69.22 69.88 0.0M
2022-02-21 69.62 70.54 69.28 69.78 0.0M
2022-02-18 69.22 70.08 69.22 70.06 0.0M
2022-02-17 69.00 69.10 68.62 69.06 0.0M
2022-02-16 69.52 69.52 68.30 68.30 0.0M
2022-02-15 70.62 70.62 69.68 69.68 0.0M
2022-02-14 69.26 70.32 69.12 69.28 0.0M
2022-02-11 69.94 70.30 69.88 70.04 0.0M
2022-02-10 70.98 71.04 69.78 69.86 0.0M
2022-02-09 71.50 71.50 70.46 70.52 0.0M
2022-02-08 70.92 71.14 70.92 71.12 0.0M
2022-02-07 70.52 71.40 70.52 70.84 0.0M
2022-02-04 72.00 72.00 71.22 71.50 0.0M
2022-02-03 73.20 73.20 72.50 72.50 0.0M
2022-02-02 73.10 73.36 72.50 73.10 0.0M
2022-02-01 73.30 73.44 72.52 72.62 0.0M
2022-01-31 74.22 75.10 72.90 72.90 0.0M
2022-01-28 74.38 74.38 72.50 73.48 0.0M
2022-01-27 72.92 74.80 72.92 74.64 0.0M
2022-01-26 72.60 72.64 71.20 72.20 0.0M
2022-01-25 73.44 74.66 72.72 73.08 0.0M
2022-01-24 73.82 74.90 72.80 73.82 0.0M
2022-01-21 73.00 74.34 73.00 74.14 0.0M
2022-01-20 74.42 74.64 73.86 74.16 0.0M
2022-01-19 72.52 74.70 72.52 74.70 0.0M
2022-01-18 73.60 73.60 72.60 73.16 0.0M
2022-01-17 73.88 73.88 72.84 73.82 0.0M
2022-01-14 71.86 72.40 71.52 72.40 0.0M
2022-01-13 72.62 72.62 71.58 71.92 0.0M
2022-01-12 73.32 73.54 72.74 72.74 0.0M
2022-01-11 74.40 74.40 72.70 72.70 0.0M
2022-01-10 75.14 75.14 73.98 73.98 0.0M
2022-01-07 74.48 75.44 74.40 74.40 0.0M
2022-01-06 75.50 75.86 75.06 75.06 0.0M
2022-01-05 75.24 75.24 74.76 75.20 0.0M
2022-01-04 75.20 75.54 74.98 75.54 0.0M
2022-01-03 75.26 75.64 74.02 74.02 0.0M