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
2023-12-29 71.85 71.85 71.55 71.65 0.0M
2023-12-28 71.15 71.40 71.15 71.40 0.0M
2023-12-27 71.40 71.60 71.00 71.30 0.0M
2023-12-22 70.30 71.40 70.30 71.40 0.0M
2023-12-21 70.75 70.75 70.25 70.25 0.0M
2023-12-20 71.10 71.25 71.00 71.25 0.0M
2023-12-19 71.60 71.70 71.30 71.40 0.0M
2023-12-18 69.85 71.60 69.85 71.60 0.0M
2023-12-15 69.85 70.50 69.00 70.30 0.0M
2023-12-14 73.15 73.15 70.35 70.35 0.0M
2023-12-13 72.95 73.10 72.95 73.10 0.0M
2023-12-12 72.25 72.25 72.25 72.25 0.0M
2023-12-11 71.80 72.40 71.55 72.40 0.0M
2023-12-08 72.00 72.00 71.55 71.55 0.0M
2023-12-07 71.95 72.05 71.95 72.05 0.0M
2023-12-06 71.75 72.15 71.65 71.70 0.0M
2023-12-05 73.35 73.35 72.30 72.60 0.0M
2023-12-04 72.50 73.00 72.25 72.85 0.0M
2023-12-01 72.20 72.55 72.05 72.40 0.0M
2023-11-30 71.00 71.80 71.00 71.80 0.0M
2023-11-29 70.85 71.20 70.55 70.80 0.0M
2023-11-28 70.30 70.80 70.10 70.80 0.0M
2023-11-27 70.70 70.80 70.40 70.80 0.0M
2023-11-24 71.05 71.05 70.70 70.70 0.0M
2023-11-23 70.65 71.20 70.55 70.85 0.0M
2023-11-22 70.30 71.10 70.20 71.00 0.0M
2023-11-21 69.10 69.65 68.80 69.65 0.0M
2023-11-20 69.10 69.15 69.05 69.05 0.0M
2023-11-17 70.35 70.35 69.75 69.75 0.0M
2023-11-16 69.75 70.15 69.70 70.15 0.0M
2023-11-15 70.60 70.90 69.65 69.65 0.0M
2023-11-14 71.00 71.00 70.40 70.65 0.0M
2023-11-13 71.10 71.10 70.55 70.85 0.0M
2023-11-10 70.65 70.65 70.00 70.40 0.0M
2023-11-09 70.40 70.40 70.00 70.15 0.0M
2023-11-08 70.30 70.65 69.95 70.25 0.0M
2023-11-07 70.45 70.70 70.00 70.70 0.0M
2023-11-06 69.55 70.20 69.50 69.90 0.0M
2023-11-03 70.15 70.15 69.90 69.95 0.0M
2023-11-02 70.40 70.70 70.35 70.35 0.0M
2023-11-01 71.10 71.45 70.55 71.10 0.0M
2023-10-31 69.45 70.70 69.45 70.70 0.0M
2023-10-30 68.05 69.25 68.00 69.25 0.0M
2023-10-27 69.00 70.45 69.00 69.40 0.0M
2023-10-26 69.20 69.75 69.20 69.75 0.0M
2023-10-25 69.00 69.20 68.95 69.20 0.0M
2023-10-24 67.65 68.75 67.65 68.75 0.0M
2023-10-23 68.85 68.85 68.10 68.10 0.0M
2023-10-20 68.70 69.35 68.60 69.35 0.0M
2023-10-19 69.30 69.35 69.20 69.25 0.0M
2023-10-18 67.65 69.10 67.65 69.10 0.0M
2023-10-17 68.20 68.20 67.40 67.45 0.0M
2023-10-16 68.55 68.60 67.90 68.20 0.0M
2023-10-13 66.25 67.20 66.20 67.20 0.0M
2023-10-12 65.15 65.50 65.10 65.50 0.0M
2023-10-11 65.70 65.85 64.70 64.90 0.0M
2023-10-10 65.75 66.05 65.45 65.85 0.0M
2023-10-09 65.70 65.80 65.15 65.15 0.0M
2023-10-06 65.50 65.80 64.25 64.40 0.0M
2023-10-05 67.25 67.25 66.00 66.20 0.0M
2023-10-04 66.95 66.95 66.95 66.95 0.0M
2023-10-03 67.65 67.80 67.55 67.70 0.0M
2023-10-02 67.75 67.75 67.00 67.25 0.0M
2023-09-29 67.20 67.45 67.20 67.45 0.0M
2023-09-28 67.50 67.50 67.40 67.45 0.0M
2023-09-27 68.40 68.40 67.70 67.70 0.0M
2023-09-26 67.65 68.20 67.65 68.20 0.0M
2023-09-25 68.25 68.50 68.00 68.35 0.0M
2023-09-22 68.95 69.10 68.55 68.80 0.0M
2023-09-21 68.95 69.20 68.95 68.95 0.0M
2023-09-20 68.75 68.85 68.55 68.70 0.0M
2023-09-19 68.95 69.05 68.35 68.35 0.0M
2023-09-18 68.90 68.90 68.65 68.65 0.0M
2023-09-15 68.95 69.00 68.70 68.70 0.0M
2023-09-14 68.10 68.30 68.00 68.30 0.0M
2023-09-13 67.70 67.90 67.70 67.90 0.0M
2023-09-12 68.90 68.90 67.95 67.95 0.0M
2023-09-11 68.50 68.50 68.10 68.50 0.0M
2023-09-08 68.90 68.90 68.65 68.65 0.0M
2023-09-07 67.40 69.20 67.40 68.95 0.0M
2023-09-06 67.70 67.75 67.55 67.65 0.0M
2023-09-05 68.25 68.45 68.00 68.15 0.0M
2023-09-04 68.30 68.30 67.60 67.80 0.0M
2023-09-01 67.80 68.35 67.80 67.95 0.0M
2023-08-31 68.10 68.10 68.10 68.10 0.0M
2023-08-30 67.50 67.50 67.35 67.45 0.0M
2023-08-29 68.35 68.35 66.90 67.25 0.0M
2023-08-28 68.25 68.25 67.75 67.75 0.0M
2023-08-25 68.25 68.50 68.15 68.50 0.0M
2023-08-24 68.05 68.45 67.55 68.00 0.0M
2023-08-23 68.10 68.65 67.50 67.50 0.0M
2023-08-22 67.95 67.95 67.65 67.75 0.0M
2023-08-21 68.65 68.65 67.60 67.75 0.0M
2023-08-18 68.10 68.45 67.95 68.45 0.0M
2023-08-17 68.50 68.65 68.30 68.55 0.0M
2023-08-16 68.10 68.65 68.10 68.60 0.0M
2023-08-15 69.20 69.35 68.35 68.35 0.0M
2023-08-14 70.70 70.70 69.75 69.75 0.0M
2023-08-11 69.50 70.10 69.50 69.85 0.0M
2023-08-10 69.55 69.80 69.50 69.75 0.0M
2023-08-09 69.75 69.85 69.75 69.80 0.0M
2023-08-08 70.00 70.00 69.70 69.75 0.0M
2023-08-07 68.95 70.00 68.95 69.85 0.0M
2023-08-04 70.40 70.40 69.45 69.60 0.0M
2023-08-03 71.00 71.35 70.70 71.35 0.0M
2023-08-02 69.50 70.80 69.50 70.80 0.0M
2023-08-01 69.60 70.10 69.45 69.65 0.0M
2023-07-31 68.50 68.90 68.40 68.90 0.0M
2023-07-28 70.10 70.85 67.75 68.15 0.0M
2023-07-27 70.00 70.90 70.00 70.55 0.0M
2023-07-26 70.50 70.70 69.85 70.50 0.0M
2023-07-25 69.50 70.30 69.50 70.05 0.0M
2023-07-24 69.75 69.75 69.45 69.45 0.0M
2023-07-21 68.55 69.65 68.55 69.65 0.0M
2023-07-20 68.20 68.70 68.20 68.70 0.0M
2023-07-19 67.85 68.10 67.75 67.75 0.0M
2023-07-18 67.50 68.45 67.50 68.45 0.0M
2023-07-17 68.40 68.40 67.60 67.60 0.0M
2023-07-14 67.25 67.80 67.25 67.55 0.0M
2023-07-13 67.45 67.45 67.35 67.45 0.0M
2023-07-12 68.50 68.50 67.70 67.95 0.0M
2023-07-11 69.25 69.25 68.45 68.45 0.0M
2023-07-10 69.25 69.70 68.90 69.15 0.0M
2023-07-07 71.00 71.00 71.00 71.00 0.0M
2023-07-06 70.90 71.30 70.50 70.60 0.0M
2023-07-05 71.35 71.40 70.95 70.95 0.0M
2023-07-04 71.05 71.05 70.50 71.00 0.0M
2023-07-03 70.65 70.95 70.10 70.80 0.0M
2023-06-30 70.40 70.75 70.40 70.60 0.0M
2023-06-29 69.70 70.15 69.70 70.15 0.0M
2023-06-28 69.00 69.60 68.75 68.95 0.0M
2023-06-27 70.40 70.40 69.25 69.25 0.0M
2023-06-26 70.55 71.00 69.70 69.90 0.0M
2023-06-23 71.75 71.75 71.45 71.50 0.0M
2023-06-22 70.05 70.85 70.05 70.80 0.0M
2023-06-21 71.30 71.30 70.85 70.85 0.0M
2023-06-20 70.65 71.35 70.65 71.35 0.0M
2023-06-19 70.95 71.00 70.85 71.00 0.0M
2023-06-16 70.50 71.05 70.35 71.05 0.0M
2023-06-15 70.40 70.40 69.40 69.55 0.0M
2023-06-14 70.20 70.20 69.55 69.70 0.0M
2023-06-13 70.90 70.90 69.75 69.75 0.0M
2023-06-12 70.85 70.85 70.15 70.25 0.0M
2023-06-09 70.20 70.60 70.20 70.40 0.0M
2023-06-08 70.45 70.45 70.10 70.10 0.0M
2023-06-07 71.20 71.20 69.50 70.10 0.0M
2023-06-06 70.60 71.60 70.60 70.80 0.0M
2023-06-05 70.75 71.95 70.75 71.60 0.0M
2023-06-02 70.10 70.65 70.10 70.65 0.0M
2023-06-01 70.10 70.10 69.55 69.85 0.0M
2023-05-31 69.95 69.95 69.75 69.90 0.0M
2023-05-30 71.50 71.50 69.80 69.90 0.0M
2023-05-29 71.85 71.85 71.00 71.85 0.0M
2023-05-26 71.25 71.50 70.85 71.45 0.0M
2023-05-25 71.55 71.60 71.00 71.20 0.0M
2023-05-24 70.95 71.65 70.95 71.60 0.0M
2023-05-23 72.45 72.85 71.80 71.80 0.0M
2023-05-22 73.55 74.30 73.05 73.05 0.0M
2023-05-19 74.20 74.20 73.55 73.55 0.0M
2023-05-18 74.85 75.15 73.95 73.95 0.0M
2023-05-17 74.90 74.90 74.05 74.05 0.0M
2023-05-16 74.10 74.75 74.05 74.45 0.0M
2023-05-15 76.10 76.10 74.60 74.60 0.0M
2023-05-12 75.00 75.15 74.60 74.95 0.0M
2023-05-11 73.75 74.45 73.75 74.35 0.0M
2023-05-10 73.35 73.85 73.10 73.85 0.0M
2023-05-09 73.80 74.05 73.80 73.95 0.0M
2023-05-08 72.50 73.20 72.20 73.10 0.0M
2023-05-05 73.15 73.55 73.15 73.40 0.0M
2023-05-04 74.05 74.05 73.00 73.85 0.0M
2023-05-03 73.35 73.55 73.10 73.55 0.0M
2023-05-02 73.65 73.80 72.75 73.25 0.0M
2023-04-28 70.65 73.80 70.65 73.35 0.0M
2023-04-27 69.70 69.90 69.70 69.75 0.0M
2023-04-26 71.20 71.20 70.10 70.15 0.0M
2023-04-25 70.15 71.30 70.00 71.15 0.0M
2023-04-24 69.05 70.45 69.05 70.35 0.0M
2023-04-21 69.50 70.00 69.50 70.00 0.0M
2023-04-20 67.65 69.25 67.65 69.25 0.0M
2023-04-19 69.05 69.15 68.85 68.85 0.0M
2023-04-18 69.90 69.90 68.65 68.80 0.0M
2023-04-17 68.90 69.60 68.55 69.50 0.0M
2023-04-14 68.90 69.60 68.90 68.90 0.0M
2023-04-13 69.25 69.25 68.90 68.90 0.0M
2023-04-12 69.45 69.80 68.95 69.35 0.0M
2023-04-11 68.80 69.55 68.75 69.55 0.0M
2023-04-06 68.90 69.40 68.90 69.00 0.0M
2023-04-05 68.60 69.45 68.60 69.45 0.0M
2023-04-04 69.70 69.70 68.75 68.75 0.0M
2023-04-03 70.50 70.50 69.35 69.35 0.0M
2023-03-31 69.28 69.38 68.91 69.38 0.0M
2023-03-30 68.56 68.69 68.56 68.69 0.0M
2023-03-29 68.85 69.24 68.85 69.14 0.0M
2023-03-28 68.58 68.80 68.50 68.80 0.0M
2023-03-27 68.25 68.80 68.04 68.59 0.0M
2023-03-24 66.73 68.05 66.57 68.05 0.0M
2023-03-23 66.62 66.67 66.00 66.67 0.0M
2023-03-22 67.58 67.84 67.17 67.63 0.0M
2023-03-21 68.00 68.50 66.90 66.97 0.0M
2023-03-20 67.44 68.01 67.19 68.01 0.0M
2023-03-17 68.25 69.21 67.74 67.95 0.0M
2023-03-16 68.50 68.71 68.29 68.71 0.0M
2023-03-15 67.67 68.70 67.15 68.43 0.0M
2023-03-14 67.27 67.27 66.65 67.06 0.0M
2023-03-13 66.97 67.71 66.65 67.22 0.0M
2023-03-10 67.28 67.59 66.86 67.20 0.0M
2023-03-09 68.01 68.43 67.50 67.50 0.0M
2023-03-08 67.91 68.00 67.52 67.97 0.0M
2023-03-07 68.05 68.60 67.69 67.77 0.0M
2023-03-06 70.02 70.02 68.81 68.81 0.0M
2023-03-03 69.75 69.77 69.33 69.41 0.0M
2023-03-02 68.62 69.16 68.21 69.10 0.0M
2023-03-01 69.41 69.41 67.54 67.54 0.0M
2023-02-28 69.20 69.20 69.00 69.02 0.0M
2023-02-27 70.05 70.06 69.37 69.56 0.0M
2023-02-24 69.91 69.91 69.09 69.17 0.0M
2023-02-23 70.79 70.79 69.51 69.51 0.0M
2023-02-22 70.16 70.44 69.58 70.44 0.0M
2023-02-21 69.44 69.96 69.25 69.66 0.0M
2023-02-20 70.41 70.41 69.44 69.44 0.0M
2023-02-17 68.86 69.14 68.60 69.14 0.0M
2023-02-16 67.70 68.56 67.70 68.02 0.0M
2023-02-15 68.56 68.66 67.78 67.78 0.0M
2023-02-14 69.12 69.12 68.16 68.16 0.0M
2023-02-13 69.10 69.67 68.57 68.80 0.0M
2023-02-10 67.80 68.70 67.80 68.70 0.0M
2023-02-09 68.48 68.58 68.17 68.17 0.0M
2023-02-08 68.43 68.59 67.96 68.47 0.0M
2023-02-07 69.00 69.19 68.50 68.50 0.0M
2023-02-06 68.99 69.04 68.38 68.49 0.0M
2023-02-03 67.97 68.24 67.50 68.05 0.0M
2023-02-02 68.56 68.56 67.38 67.72 0.0M
2023-02-01 68.36 68.55 68.25 68.36 0.0M
2023-01-31 67.76 67.97 67.31 67.92 0.0M
2023-01-30 66.59 67.80 66.30 67.58 0.0M
2023-01-27 69.62 69.90 65.55 66.06 0.0M
2023-01-26 70.03 70.03 69.33 69.67 0.0M
2023-01-25 69.82 70.00 68.54 68.82 0.0M
2023-01-24 69.63 69.63 68.95 69.27 0.0M
2023-01-23 68.95 69.54 68.95 69.42 0.0M
2023-01-20 68.91 69.40 68.66 69.12 0.0M
2023-01-19 70.36 70.65 69.72 70.56 0.0M
2023-01-18 72.74 72.83 71.41 71.41 0.0M
2023-01-17 72.40 72.92 71.70 72.83 0.0M
2023-01-16 72.30 72.88 71.59 72.36 0.0M
2023-01-13 71.39 71.64 70.90 71.64 0.0M
2023-01-12 71.52 72.42 70.65 70.65 0.0M
2023-01-11 73.13 73.50 71.62 71.65 0.0M
2023-01-10 73.79 73.79 73.00 73.13 0.0M
2023-01-09 75.58 75.58 74.33 74.72 0.0M
2023-01-06 75.00 75.66 74.99 75.37 0.0M
2023-01-05 74.53 75.30 74.53 74.81 0.0M
2023-01-04 75.31 75.40 74.29 75.40 0.0M
2023-01-03 75.13 75.19 74.02 74.02 0.0M
2023-01-02 74.40 74.98 73.74 74.07 0.0M