PepsiCo

PEP
🏛️ germany →
120.78
Last Update: 2025-10-01
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
2022-12-30 170.48 171.90 169.66 170.00 0.0M
2022-12-29 171.90 171.90 170.50 170.90 0.0M
2022-12-28 172.36 172.82 171.00 172.00 0.0M
2022-12-27 171.98 172.52 171.12 171.76 0.0M
2022-12-23 171.64 172.98 170.14 171.00 0.0M
2022-12-22 172.00 172.38 170.50 170.88 0.0M
2022-12-21 171.78 173.18 170.12 172.90 0.0M
2022-12-20 169.70 171.24 169.04 170.30 0.0M
2022-12-19 169.52 172.44 169.52 171.54 0.0M
2022-12-16 169.90 169.90 167.84 169.44 0.0M
2022-12-15 173.44 173.46 168.60 168.60 0.0M
2022-12-14 174.00 174.14 172.02 173.58 0.0M
2022-12-13 174.90 177.36 173.32 174.22 0.0M
2022-12-12 174.44 176.04 172.92 173.36 0.0M
2022-12-09 174.50 175.00 174.00 174.14 0.0M
2022-12-08 174.00 174.88 172.94 173.82 0.0M
2022-12-07 173.30 173.48 172.20 172.44 0.0M
2022-12-06 176.90 176.90 172.98 172.98 0.0M
2022-12-05 176.48 176.50 172.44 174.84 0.0M
2022-12-02 177.54 178.36 175.00 176.16 0.0M
2022-12-01 177.48 177.72 175.66 176.04 0.0M
2022-11-30 176.84 176.98 174.62 175.66 0.0M
2022-11-29 178.18 178.20 175.32 175.32 0.0M
2022-11-28 177.68 178.14 175.00 178.14 0.0M
2022-11-25 178.34 178.72 177.28 177.32 0.0M
2022-11-24 176.66 179.60 176.66 179.48 0.0M
2022-11-23 179.66 180.18 178.50 178.50 0.0M
2022-11-22 181.14 181.14 179.22 180.08 0.0M
2022-11-21 177.24 180.64 176.32 180.14 0.0M
2022-11-18 173.52 175.32 173.52 174.88 0.0M
2022-11-17 172.60 173.30 170.84 173.08 0.0M
2022-11-16 170.46 173.04 169.02 171.40 0.0M
2022-11-15 171.20 171.70 169.02 170.74 0.0M
2022-11-14 172.32 173.14 172.08 172.80 0.0M
2022-11-11 179.72 179.72 170.52 172.10 0.0M
2022-11-10 177.44 180.18 177.38 178.08 0.0M
2022-11-09 180.26 180.26 179.50 179.96 0.0M
2022-11-08 181.20 181.20 179.38 180.56 0.0M
2022-11-07 180.86 183.44 179.10 180.00 0.0M
2022-11-04 181.26 183.32 179.08 179.08 0.0M
2022-11-03 183.38 183.46 181.50 182.46 0.0M
2022-11-02 183.50 183.50 181.00 183.44 0.0M
2022-11-01 184.18 184.50 182.62 183.50 0.0M
2022-10-31 183.40 184.88 181.94 184.36 0.0M
2022-10-28 178.02 183.76 178.02 183.12 0.0M
2022-10-27 178.48 180.34 178.14 179.48 0.0M
2022-10-26 178.78 180.00 175.52 179.30 0.0M
2022-10-25 180.00 180.70 178.62 178.62 0.0M
2022-10-24 176.78 179.48 175.00 178.12 0.0M
2022-10-21 176.50 176.50 174.00 175.08 0.0M
2022-10-20 177.80 179.76 175.36 175.90 0.0M
2022-10-19 179.48 179.48 177.28 177.28 0.0M
2022-10-18 178.20 178.72 176.00 177.08 0.0M
2022-10-17 176.50 177.14 174.02 175.60 0.0M
2022-10-14 179.78 180.00 175.90 176.56 0.0M
2022-10-13 174.30 175.44 172.94 175.44 0.0M
2022-10-12 167.30 175.90 166.42 175.34 0.0M
2022-10-11 167.90 168.34 167.48 167.76 0.0M
2022-10-10 166.00 167.68 165.80 167.32 0.0M
2022-10-07 166.56 169.50 165.56 165.56 0.0M
2022-10-06 165.80 169.16 165.80 167.44 0.0M
2022-10-05 166.82 170.00 166.82 166.98 0.0M
2022-10-04 169.20 170.40 167.10 167.10 0.0M
2022-10-03 167.48 168.58 166.52 167.32 0.0M
2022-09-30 170.36 172.00 169.90 169.90 0.0M
2022-09-29 173.18 174.26 170.36 170.36 0.0M
2022-09-28 174.48 175.16 171.52 174.14 0.0M
2022-09-27 176.28 176.80 174.42 174.54 0.0M
2022-09-26 175.08 175.54 171.94 175.54 0.0M
2022-09-23 171.84 173.12 171.50 172.86 0.0M
2022-09-22 172.06 173.22 170.24 171.82 0.0M
2022-09-21 169.40 173.28 168.74 173.10 0.0M
2022-09-20 169.84 170.16 167.68 167.86 0.0M
2022-09-19 168.54 168.54 166.02 167.06 0.0M
2022-09-16 166.00 166.74 165.02 165.36 0.0M
2022-09-15 170.00 170.00 166.64 166.74 0.0M
2022-09-14 168.02 169.26 168.00 168.14 0.0M
2022-09-13 172.38 172.46 169.90 169.90 0.0M
2022-09-12 172.54 172.58 170.00 172.20 0.0M
2022-09-09 173.48 173.48 170.84 172.52 0.0M
2022-09-08 174.82 174.82 172.06 173.56 0.0M
2022-09-07 172.10 172.80 171.00 172.80 0.0M
2022-09-06 171.18 174.06 171.18 173.14 0.0M
2022-09-05 172.34 174.32 171.18 171.18 0.0M
2022-09-02 174.86 174.86 172.50 173.82 0.0M
2022-09-01 170.48 173.48 169.20 173.26 0.0M
2022-08-31 171.98 175.06 171.98 172.90 0.0M
2022-08-30 173.96 175.10 173.04 173.36 0.0M
2022-08-29 176.96 177.40 173.34 174.34 0.0M
2022-08-26 181.26 181.26 177.28 177.54 0.0M
2022-08-25 182.44 182.44 178.62 178.66 0.0M
2022-08-24 179.98 181.00 179.00 179.84 0.0M
2022-08-23 178.30 181.18 177.72 178.70 0.0M
2022-08-22 178.36 180.80 177.60 180.36 0.0M
2022-08-19 178.00 179.60 177.22 179.36 0.0M
2022-08-18 178.40 178.68 176.52 177.96 0.0M
2022-08-17 177.68 178.98 176.64 177.14 0.0M
2022-08-16 177.74 179.10 175.72 177.02 0.0M
2022-08-15 173.50 175.40 173.00 174.96 0.0M
2022-08-12 171.00 171.82 166.54 171.82 0.0M
2022-08-11 171.18 171.98 169.92 170.90 0.0M
2022-08-10 171.18 171.48 169.42 169.82 0.0M
2022-08-09 171.20 171.20 170.00 171.18 0.0M
2022-08-08 172.78 172.94 170.74 171.22 0.0M
2022-08-05 173.66 173.66 169.90 170.36 0.0M
2022-08-04 173.02 174.04 171.52 171.52 0.0M
2022-08-03 173.74 173.96 171.90 173.54 0.0M
2022-08-02 172.08 173.24 171.52 172.80 0.0M
2022-08-01 171.32 172.90 170.16 172.46 0.0M
2022-07-29 170.98 172.72 170.18 171.28 0.0M
2022-07-28 168.48 170.52 166.86 170.30 0.0M
2022-07-27 169.40 170.12 167.18 167.60 0.0M
2022-07-26 165.34 168.52 165.18 167.76 0.0M
2022-07-25 167.00 167.16 165.48 167.06 0.0M
2022-07-22 165.10 166.98 165.10 166.00 0.0M
2022-07-21 166.06 166.06 163.96 165.04 0.0M
2022-07-20 166.90 166.90 164.14 165.66 0.0M
2022-07-19 167.14 167.44 164.46 165.94 0.0M
2022-07-18 170.68 170.68 167.08 167.48 0.0M
2022-07-15 170.56 172.34 169.66 169.66 0.0M
2022-07-14 169.42 169.92 167.28 169.12 0.0M
2022-07-13 169.00 169.58 167.36 167.76 0.0M
2022-07-12 169.80 172.80 167.02 169.50 0.0M
2022-07-11 169.80 171.50 169.06 169.80 0.0M
2022-07-08 168.00 169.70 167.20 168.74 0.0M
2022-07-07 166.58 168.44 166.40 166.90 0.0M
2022-07-06 165.00 168.08 163.00 167.66 0.0M
2022-07-05 162.58 165.34 161.56 162.08 0.0M
2022-07-04 162.50 162.82 161.58 162.36 0.0M
2022-07-01 158.72 161.60 158.00 161.14 0.0M
2022-06-30 158.80 160.84 157.50 158.68 0.0M
2022-06-29 157.80 159.22 156.14 159.22 0.0M
2022-06-28 158.98 159.56 157.42 158.18 0.0M
2022-06-27 157.58 157.58 156.02 156.58 0.0M
2022-06-24 155.98 157.32 155.30 156.10 0.0M
2022-06-23 152.98 156.64 152.78 155.56 0.0M
2022-06-22 150.74 153.30 150.72 153.30 0.0M
2022-06-21 150.58 151.40 149.36 151.40 0.0M
2022-06-20 148.94 151.12 147.34 148.84 0.0M
2022-06-17 150.00 150.82 148.60 150.72 0.0M
2022-06-16 152.00 152.00 149.00 149.90 0.0M
2022-06-15 149.20 152.54 149.02 151.22 0.0M
2022-06-14 154.00 154.42 149.74 149.74 0.0M
2022-06-13 154.28 155.00 150.32 154.96 0.0M
2022-06-10 153.18 155.44 152.62 155.38 0.0M
2022-06-09 155.54 156.22 153.66 155.24 0.0M
2022-06-08 155.52 156.06 153.60 155.12 0.0M
2022-06-07 154.98 154.98 153.64 154.74 0.0M
2022-06-06 153.80 155.86 153.02 155.22 0.0M
2022-06-03 154.32 155.26 153.72 153.72 0.0M
2022-06-02 155.90 156.80 152.92 153.26 0.0M
2022-06-01 157.14 157.44 153.94 154.80 0.0M
2022-05-31 160.00 160.36 154.82 154.82 0.0M
2022-05-30 160.94 162.12 160.00 160.00 0.0M
2022-05-27 160.12 160.12 158.46 159.86 0.0M
2022-05-26 158.28 159.40 157.56 158.22 0.0M
2022-05-25 158.04 158.56 156.34 158.30 0.0M
2022-05-24 154.00 155.98 153.00 154.40 0.0M
2022-05-23 154.38 156.32 151.88 156.32 0.0M
2022-05-20 153.12 155.66 151.96 152.10 0.0M
2022-05-19 155.60 157.80 151.00 152.46 0.0M
2022-05-18 166.30 166.30 158.54 158.54 0.0M
2022-05-17 167.34 169.60 164.84 165.78 0.0M
2022-05-16 166.36 168.28 166.04 168.28 0.0M
2022-05-13 163.50 165.40 163.14 164.96 0.0M
2022-05-12 162.80 164.04 161.16 162.24 0.0M
2022-05-11 163.48 164.48 160.88 163.18 0.0M
2022-05-10 164.50 165.08 163.02 163.02 0.0M
2022-05-09 160.98 161.68 159.30 161.68 0.0M
2022-05-06 161.50 162.52 160.00 160.14 0.0M
2022-05-05 164.96 164.96 162.86 163.52 0.0M
2022-05-04 159.54 161.78 158.32 161.78 0.0M
2022-05-03 160.02 161.28 158.50 160.42 0.0M
2022-05-02 163.98 164.66 160.94 160.94 0.0M
2022-04-29 170.16 170.54 165.36 165.80 0.0M
2022-04-28 167.98 168.90 166.10 167.48 0.0M
2022-04-27 164.68 166.96 161.06 166.96 0.0M
2022-04-26 161.62 164.82 161.60 163.54 0.0M
2022-04-25 160.28 161.66 157.84 160.70 0.0M
2022-04-22 162.76 162.76 160.84 161.40 0.0M
2022-04-21 161.18 163.04 160.02 162.30 0.0M
2022-04-20 160.60 161.72 159.62 160.80 0.0M
2022-04-19 158.88 159.20 157.00 159.04 0.0M
2022-04-14 159.16 161.04 158.32 160.34 0.0M
2022-04-13 160.50 160.98 158.50 158.68 0.0M
2022-04-12 158.36 160.74 157.68 160.74 0.0M
2022-04-11 159.30 160.24 157.66 159.60 0.0M
2022-04-08 158.98 160.00 158.50 159.20 0.0M
2022-04-07 159.00 159.00 156.66 157.52 0.0M
2022-04-06 154.94 157.84 154.02 157.84 0.0M
2022-04-05 154.98 156.28 153.64 156.28 0.0M
2022-04-04 152.74 154.90 152.56 153.50 0.0M
2022-04-01 151.88 153.50 150.00 151.98 0.0M
2022-03-31 151.98 152.78 150.00 151.54 0.0M
2022-03-30 152.00 152.00 149.00 149.78 0.0M
2022-03-29 150.08 151.50 149.50 151.26 0.0M
2022-03-28 150.92 151.84 149.48 149.48 0.0M
2022-03-25 149.84 150.28 148.92 150.02 0.0M
2022-03-24 150.30 150.30 148.58 148.66 0.0M
2022-03-23 149.50 150.32 147.96 148.44 0.0M
2022-03-22 146.50 149.60 146.50 148.78 0.0M
2022-03-21 148.02 148.02 146.30 146.30 0.0M
2022-03-18 145.36 147.96 145.00 145.58 0.0M
2022-03-17 145.50 146.12 144.00 144.60 0.0M
2022-03-16 147.16 149.78 143.98 144.50 0.0M
2022-03-15 141.04 145.40 140.92 145.26 0.0M
2022-03-14 142.20 143.66 140.38 143.00 0.0M
2022-03-11 141.92 142.96 140.18 141.84 0.0M
2022-03-10 141.62 142.98 139.70 139.70 0.0M
2022-03-09 146.56 149.14 141.74 142.52 0.0M
2022-03-08 147.70 151.74 145.46 145.62 0.0M
2022-03-07 150.02 151.38 146.40 150.26 0.0M
2022-03-04 148.88 149.52 145.94 149.32 0.0M
2022-03-03 147.22 149.36 146.68 148.10 0.0M
2022-03-02 146.00 148.72 145.18 148.60 0.0M
2022-03-01 146.34 148.10 145.46 146.56 0.0M
2022-02-28 149.62 149.88 145.42 145.72 0.0M
2022-02-25 144.80 149.24 144.80 148.88 0.0M
2022-02-24 145.48 148.82 141.54 145.10 0.0M
2022-02-23 149.70 149.78 147.74 148.94 0.0M
2022-02-22 144.32 149.10 143.80 147.86 0.0M
2022-02-21 147.52 148.92 146.70 148.28 0.0M
2022-02-18 148.44 148.54 146.76 148.54 0.0M
2022-02-17 146.00 146.72 144.90 145.62 0.0M
2022-02-16 145.50 147.06 145.00 145.46 0.0M
2022-02-15 147.16 149.44 146.40 146.96 0.0M
2022-02-14 147.06 149.80 146.48 146.58 0.0M
2022-02-11 148.40 149.38 146.80 148.16 0.0M
2022-02-10 150.72 153.10 146.94 147.06 0.0M
2022-02-09 151.44 151.46 149.62 149.62 0.0M
2022-02-08 151.98 151.98 149.46 150.54 0.0M
2022-02-07 151.90 151.90 149.80 150.04 0.0M
2022-02-04 153.62 153.62 150.00 151.42 0.0M
2022-02-03 156.98 157.00 153.32 153.54 0.0M
2022-02-02 154.22 155.08 152.20 155.04 0.0M
2022-02-01 154.26 154.82 151.32 151.54 0.0M
2022-01-31 155.50 155.50 153.16 153.90 0.0M
2022-01-28 154.32 154.44 150.00 152.20 0.0M
2022-01-27 151.10 155.00 151.10 154.44 0.0M
2022-01-26 152.90 153.72 147.56 152.04 0.0M
2022-01-25 151.06 153.50 150.92 151.40 0.0M
2022-01-24 153.78 155.74 152.70 152.70 0.0M
2022-01-21 154.48 156.20 152.82 154.44 0.0M
2022-01-20 155.40 155.88 154.30 154.60 0.0M
2022-01-19 153.24 154.46 152.76 154.34 0.0M
2022-01-18 154.40 154.40 152.16 153.62 0.0M
2022-01-17 154.58 155.64 153.40 154.60 0.0M
2022-01-14 153.18 153.30 151.60 153.30 0.0M
2022-01-13 152.86 152.86 151.02 151.86 0.0M
2022-01-12 154.00 154.38 151.86 152.54 0.0M
2022-01-11 153.94 154.36 151.90 151.92 0.0M
2022-01-10 154.14 155.50 153.30 154.08 0.0M
2022-01-07 154.68 154.82 152.80 152.80 0.0M
2022-01-06 154.98 154.98 153.28 154.60 0.0M
2022-01-05 154.58 154.58 152.78 154.20 0.0M
2022-01-04 153.34 154.24 152.44 154.00 0.0M
2022-01-03 154.18 154.18 151.36 151.72 0.0M