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
2023-12-29 153.52 153.56 152.64 153.30 0.0M
2023-12-28 151.60 153.28 151.60 152.76 0.0M
2023-12-27 153.28 153.28 151.92 152.44 0.0M
2023-12-22 150.92 152.42 150.92 152.42 0.0M
2023-12-21 151.32 151.96 150.92 151.46 0.0M
2023-12-20 153.10 153.54 151.72 152.10 0.0M
2023-12-19 153.68 153.72 152.50 153.16 0.0M
2023-12-18 153.48 155.80 153.18 155.62 0.0M
2023-12-15 153.36 154.70 152.72 154.14 0.0M
2023-12-14 158.60 158.68 154.46 154.46 0.0M
2023-12-13 156.64 157.22 155.80 157.22 0.0M
2023-12-12 155.50 156.72 155.32 156.08 0.0M
2023-12-11 154.36 156.20 153.58 155.98 0.0M
2023-12-08 155.60 155.60 154.22 154.22 0.0M
2023-12-07 155.64 155.78 154.80 155.42 0.0M
2023-12-06 155.50 156.08 154.52 154.72 0.0M
2023-12-05 156.38 157.08 155.66 157.08 0.0M
2023-12-04 155.64 156.62 155.22 155.98 0.0M
2023-12-01 154.56 155.42 154.30 154.52 0.0M
2023-11-30 151.88 152.94 151.32 152.92 0.0M
2023-11-29 154.00 154.46 152.70 152.84 0.0M
2023-11-28 154.00 154.64 152.98 154.38 0.0M
2023-11-27 154.48 155.12 154.12 154.72 0.0M
2023-11-24 155.58 155.58 154.82 155.08 0.0M
2023-11-23 155.38 155.86 154.60 155.86 0.0M
2023-11-22 153.92 155.88 153.82 155.36 0.0M
2023-11-21 152.24 153.06 151.62 153.06 0.0M
2023-11-20 153.00 153.00 151.92 152.10 0.0M
2023-11-17 154.88 155.00 152.50 152.98 0.0M
2023-11-16 154.70 155.62 153.00 154.08 0.0M
2023-11-15 154.82 155.56 153.40 153.46 0.0M
2023-11-14 157.08 157.08 154.44 154.68 0.0M
2023-11-13 156.92 158.00 155.50 157.08 0.0M
2023-11-10 155.74 156.80 154.54 155.94 0.0M
2023-11-09 156.50 157.32 155.62 155.88 0.0M
2023-11-08 156.28 157.42 156.14 156.20 0.0M
2023-11-07 155.76 156.86 155.54 156.76 0.0M
2023-11-06 155.70 156.00 153.76 155.40 0.0M
2023-11-03 157.38 157.56 156.20 156.64 0.0M
2023-11-02 155.98 157.24 154.32 157.24 0.0M
2023-11-01 154.78 156.28 153.82 156.28 0.0M
2023-10-31 153.10 153.74 152.42 153.62 0.0M
2023-10-30 152.18 153.04 151.20 152.08 0.0M
2023-10-27 153.68 153.68 151.30 151.30 0.0M
2023-10-26 153.88 154.78 153.60 154.28 0.0M
2023-10-25 153.28 154.44 152.82 154.26 0.0M
2023-10-24 150.32 153.66 150.08 153.14 0.0M
2023-10-23 151.68 151.84 149.34 151.46 0.0M
2023-10-20 152.00 152.96 151.62 152.52 0.0M
2023-10-19 153.76 154.24 152.48 152.80 0.0M
2023-10-18 151.64 154.62 151.20 153.76 0.0M
2023-10-17 152.88 152.88 151.40 152.16 0.0M
2023-10-16 151.84 153.46 151.76 153.34 0.0M
2023-10-13 150.18 152.30 149.70 151.18 0.0M
2023-10-12 153.86 154.24 149.18 150.14 0.0M
2023-10-11 155.14 156.22 152.40 152.86 0.0M
2023-10-10 153.48 156.78 152.98 154.66 0.0M
2023-10-09 151.94 152.50 150.60 151.34 0.0M
2023-10-06 152.18 152.48 148.26 149.82 0.0M
2023-10-05 160.80 161.06 153.72 154.04 0.0M
2023-10-04 160.18 160.50 159.20 159.42 0.0M
2023-10-03 161.80 161.88 159.68 159.80 0.0M
2023-10-02 160.58 161.14 160.16 160.68 0.0M
2023-09-29 160.30 161.16 159.80 160.06 0.0M
2023-09-28 161.98 161.98 159.72 160.38 0.0M
2023-09-27 163.72 164.26 162.54 162.62 0.0M
2023-09-26 165.64 165.64 162.14 162.46 0.0M
2023-09-25 164.90 165.28 164.08 164.92 0.0M
2023-09-22 165.02 165.02 163.74 164.98 0.0M
2023-09-21 167.72 168.04 165.62 165.84 0.0M
2023-09-20 167.46 167.46 166.00 166.86 0.0M
2023-09-19 169.00 169.00 166.32 166.76 0.0M
2023-09-18 169.06 169.40 167.26 167.56 0.0M
2023-09-15 170.48 170.56 168.70 168.96 0.0M
2023-09-14 167.78 169.60 167.28 169.60 0.0M
2023-09-13 165.70 167.38 165.44 167.28 0.0M
2023-09-12 166.90 167.02 165.78 165.78 0.0M
2023-09-11 165.00 166.68 163.84 166.48 0.0M
2023-09-08 165.36 165.36 164.04 164.12 0.0M
2023-09-07 163.82 164.84 163.08 164.50 0.0M
2023-09-06 163.26 163.26 162.00 162.30 0.0M
2023-09-05 163.12 163.96 162.52 162.56 0.0M
2023-09-04 163.46 163.46 162.18 162.24 0.0M
2023-09-01 164.38 164.70 163.00 163.12 0.0M
2023-08-31 165.92 166.10 164.50 164.70 0.0M
2023-08-30 167.40 167.40 165.84 165.90 0.0M
2023-08-29 166.66 167.60 165.56 165.66 0.0M
2023-08-28 166.00 167.32 165.82 166.30 0.0M
2023-08-25 164.76 166.40 164.32 166.16 0.0M
2023-08-24 164.50 166.54 163.54 164.76 0.0M
2023-08-23 161.80 164.32 161.14 163.60 0.0M
2023-08-22 162.58 164.16 161.96 162.62 0.0M
2023-08-21 163.86 164.04 162.50 162.50 0.0M
2023-08-18 165.10 165.28 164.00 164.42 0.0M
2023-08-17 166.72 167.20 165.64 165.64 0.0M
2023-08-16 166.10 167.72 166.10 167.68 0.0M
2023-08-15 168.10 168.40 167.00 167.08 0.0M
2023-08-14 168.00 169.48 167.84 168.92 0.0M
2023-08-11 167.68 167.84 166.86 167.84 0.0M
2023-08-10 167.00 168.30 167.00 168.24 0.0M
2023-08-09 168.44 168.58 166.40 167.86 0.0M
2023-08-08 170.72 171.06 169.26 169.26 0.0M
2023-08-07 170.00 170.00 167.94 169.98 0.0M
2023-08-04 171.10 171.20 169.12 169.36 0.0M
2023-08-03 172.36 173.00 171.44 171.52 0.0M
2023-08-02 170.28 173.06 169.56 173.06 0.0M
2023-08-01 170.44 171.60 170.10 170.20 0.0M
2023-07-31 172.70 173.34 169.66 169.66 0.0M
2023-07-28 171.82 173.34 171.82 173.12 0.0M
2023-07-27 172.52 174.78 172.32 173.60 0.0M
2023-07-26 173.38 174.32 172.00 173.20 0.0M
2023-07-25 172.78 173.98 172.36 173.10 0.0M
2023-07-24 170.74 172.94 170.74 172.02 0.0M
2023-07-21 169.66 172.40 169.66 171.14 0.0M
2023-07-20 166.06 169.72 166.06 169.72 0.0M
2023-07-19 164.88 165.98 163.92 165.62 0.0M
2023-07-18 165.46 166.12 164.36 165.88 0.0M
2023-07-17 167.18 167.20 165.40 166.26 0.0M
2023-07-14 167.28 167.78 165.52 167.12 0.0M
2023-07-13 165.20 168.22 163.98 165.10 0.0M
2023-07-12 167.20 167.30 165.40 165.44 0.0M
2023-07-11 167.48 168.44 166.08 166.64 0.0M
2023-07-10 167.58 169.04 167.24 168.64 0.0M
2023-07-07 171.68 171.80 167.66 167.66 0.0M
2023-07-06 171.74 171.86 169.86 171.38 0.0M
2023-07-05 170.98 170.98 169.88 170.84 0.0M
2023-07-04 169.86 171.72 169.76 170.10 0.0M
2023-07-03 170.68 170.78 168.30 169.66 0.0M
2023-06-30 169.56 169.88 168.58 169.24 0.0M
2023-06-29 168.74 168.84 167.40 168.84 0.0M
2023-06-28 170.70 170.70 168.12 168.80 0.0M
2023-06-27 169.34 169.56 167.96 168.52 0.0M
2023-06-26 171.02 171.02 169.00 169.04 0.0M
2023-06-23 171.48 173.00 171.48 172.10 0.0M
2023-06-22 169.24 170.50 168.50 170.50 0.0M
2023-06-21 170.50 170.80 169.00 170.14 0.0M
2023-06-20 170.32 172.20 170.14 170.64 0.0M
2023-06-19 170.34 171.86 169.90 171.36 0.0M
2023-06-16 169.48 171.64 169.00 171.36 0.0M
2023-06-15 169.16 169.62 168.46 168.90 0.0M
2023-06-14 169.00 169.00 167.52 168.62 0.0M
2023-06-13 168.92 168.92 168.00 168.42 0.0M
2023-06-12 170.32 170.48 168.58 169.02 0.0M
2023-06-09 169.30 169.58 168.50 168.98 0.0M
2023-06-08 168.70 168.70 166.64 168.28 0.0M
2023-06-07 170.48 170.50 167.76 169.06 0.0M
2023-06-06 172.02 173.30 169.54 169.54 0.0M
2023-06-05 172.78 173.46 172.00 172.62 0.0M
2023-06-02 169.36 171.60 168.80 171.60 0.0M
2023-06-01 169.90 173.00 168.68 169.06 0.0M
2023-05-31 169.20 172.00 168.58 172.00 0.0M
2023-05-30 171.54 172.48 168.80 169.14 0.0M
2023-05-29 171.70 171.70 170.86 171.00 0.0M
2023-05-26 171.38 172.26 170.20 171.72 0.0M
2023-05-25 172.60 172.60 169.86 171.10 0.0M
2023-05-24 172.04 173.38 171.70 172.18 0.0M
2023-05-23 173.90 173.90 171.50 171.70 0.0M
2023-05-22 176.84 177.84 173.00 173.90 0.0M
2023-05-19 177.32 178.38 176.50 177.30 0.0M
2023-05-18 177.82 178.20 176.72 177.30 0.0M
2023-05-17 178.80 179.58 176.36 176.36 0.0M
2023-05-16 178.88 178.88 178.30 178.50 0.0M
2023-05-15 180.58 180.98 178.80 179.18 0.0M
2023-05-12 178.52 180.00 178.50 179.66 0.0M
2023-05-11 177.88 178.28 176.68 178.02 0.0M
2023-05-10 176.62 178.32 176.30 176.60 0.0M
2023-05-09 175.52 177.34 175.52 177.14 0.0M
2023-05-08 175.42 176.98 174.46 175.46 0.0M
2023-05-05 175.70 176.50 175.30 176.22 0.0M
2023-05-04 174.18 175.86 174.18 175.26 0.0M
2023-05-03 174.98 175.20 173.58 174.32 0.0M
2023-05-02 174.98 175.72 172.82 172.94 0.0M
2023-04-28 173.06 174.36 171.58 172.52 0.0M
2023-04-27 170.50 170.82 170.32 170.46 0.0M
2023-04-26 173.20 173.20 170.00 170.52 0.0M
2023-04-25 168.70 173.00 168.06 172.66 0.0M
2023-04-24 168.90 169.54 168.56 168.76 0.0M
2023-04-21 169.50 169.50 168.82 168.82 0.0M
2023-04-20 167.72 168.92 167.72 168.92 0.0M
2023-04-19 168.76 169.26 168.38 168.52 0.0M
2023-04-18 169.00 169.00 167.54 167.92 0.0M
2023-04-17 167.90 168.74 166.18 168.74 0.0M
2023-04-14 166.88 167.30 165.36 166.86 0.0M
2023-04-13 166.20 167.00 164.90 165.42 0.0M
2023-04-12 167.10 168.04 166.32 166.46 0.0M
2023-04-11 168.46 169.00 167.66 168.18 0.0M
2023-04-06 169.38 169.52 167.12 168.58 0.0M
2023-04-05 166.44 169.40 165.88 169.04 0.0M
2023-04-04 168.00 168.18 166.12 166.12 0.0M
2023-04-03 168.56 169.20 166.16 167.56 0.0M
2023-03-31 166.92 168.76 165.88 167.18 0.0M
2023-03-30 167.90 168.24 165.32 165.32 0.0M
2023-03-29 168.28 168.28 165.26 166.44 0.0M
2023-03-28 167.00 167.00 165.46 166.12 0.0M
2023-03-27 166.48 167.42 166.00 167.28 0.0M
2023-03-24 163.20 165.88 162.22 165.88 0.0M
2023-03-23 162.20 162.56 161.00 162.40 0.0M
2023-03-22 165.84 166.16 164.62 165.74 0.0M
2023-03-21 165.12 165.68 164.00 164.02 0.0M
2023-03-20 164.80 166.08 163.30 164.94 0.0M
2023-03-17 165.98 166.90 164.10 164.30 0.0M
2023-03-16 166.00 166.98 165.40 165.64 0.0M
2023-03-15 162.58 166.72 160.24 166.42 0.0M
2023-03-14 162.90 163.22 160.20 161.48 0.0M
2023-03-13 161.64 165.00 161.02 163.74 0.0M
2023-03-10 162.18 162.80 160.50 162.00 0.0M
2023-03-09 163.80 164.68 163.46 163.70 0.0M
2023-03-08 164.14 164.94 163.38 163.56 0.0M
2023-03-07 162.48 163.76 162.22 163.12 0.0M
2023-03-06 162.90 163.16 161.10 162.10 0.0M
2023-03-03 163.50 163.64 162.02 162.62 0.0M
2023-03-02 159.20 163.18 159.20 163.18 0.0M
2023-03-01 164.02 164.86 158.92 159.18 0.0M
2023-02-28 165.44 166.00 163.52 163.94 0.0M
2023-02-27 166.98 167.92 166.08 166.08 0.0M
2023-02-24 165.00 167.08 165.00 165.78 0.0M
2023-02-23 166.52 166.88 165.86 166.10 0.0M
2023-02-22 166.28 166.36 164.48 166.36 0.0M
2023-02-21 165.98 165.98 163.44 165.12 0.0M
2023-02-20 165.84 167.00 163.36 165.98 0.0M
2023-02-17 165.36 166.08 163.56 164.40 0.0M
2023-02-16 166.16 166.16 163.36 164.82 0.0M
2023-02-15 163.98 164.56 163.50 164.04 0.0M
2023-02-14 165.78 165.82 163.34 163.46 0.0M
2023-02-13 165.02 165.92 164.46 165.70 0.0M
2023-02-10 161.28 163.98 161.00 163.64 0.0M
2023-02-09 160.48 163.30 159.04 160.92 0.0M
2023-02-08 158.40 160.46 157.72 159.02 0.0M
2023-02-07 160.78 160.94 158.80 159.46 0.0M
2023-02-06 155.98 159.68 155.38 159.68 0.0M
2023-02-03 154.86 156.92 154.08 155.68 0.0M
2023-02-02 156.30 156.30 154.00 155.90 0.0M
2023-02-01 157.42 157.50 155.50 156.00 0.0M
2023-01-31 156.36 158.06 156.06 156.14 0.0M
2023-01-30 156.20 157.20 155.00 156.76 0.0M
2023-01-27 156.90 156.90 155.50 155.96 0.0M
2023-01-26 158.00 158.04 156.82 157.10 0.0M
2023-01-25 156.32 157.28 155.50 156.18 0.0M
2023-01-24 155.78 156.46 155.48 156.08 0.0M
2023-01-23 155.96 157.38 155.70 156.22 0.0M
2023-01-20 157.50 157.50 154.82 155.30 0.0M
2023-01-19 158.90 159.68 157.76 158.64 0.0M
2023-01-18 163.48 163.48 159.44 159.92 0.0M
2023-01-17 162.68 164.10 161.50 163.70 0.0M
2023-01-16 162.14 163.30 161.48 161.90 0.0M
2023-01-13 162.18 162.66 161.46 161.74 0.0M
2023-01-12 164.98 166.08 162.90 162.90 0.0M
2023-01-11 165.32 166.92 163.80 163.82 0.0M
2023-01-10 167.38 167.40 165.66 165.66 0.0M
2023-01-09 170.24 170.36 168.18 169.32 0.0M
2023-01-06 168.74 170.70 168.74 170.14 0.0M
2023-01-05 168.02 170.28 168.02 168.18 0.0M
2023-01-04 170.00 170.66 168.40 169.14 0.0M
2023-01-03 170.12 172.76 167.38 167.96 0.0M
2023-01-02 170.00 171.62 169.64 170.00 0.0M