PepsiCo

PEP
🏛️ germany →
119.52
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
2022-12-30 170.02 170.80 170.00 170.32 0.0M
2022-12-29 170.80 171.14 170.02 170.02 0.0M
2022-12-28 171.84 172.20 171.00 171.44 0.0M
2022-12-27 171.20 171.80 171.10 171.38 0.0M
2022-12-23 170.46 170.90 169.94 170.82 0.0M
2022-12-22 171.24 171.50 169.62 169.62 0.0M
2022-12-21 171.10 172.18 170.02 171.40 0.0M
2022-12-20 170.04 170.86 169.68 170.28 0.0M
2022-12-19 170.14 171.52 169.48 169.58 0.0M
2022-12-16 169.00 169.02 168.02 168.94 0.0M
2022-12-15 171.54 171.88 168.30 168.74 0.0M
2022-12-14 172.72 173.92 171.36 171.36 0.0M
2022-12-13 174.02 175.12 172.12 172.12 0.0M
2022-12-12 174.80 174.80 172.90 173.20 0.0M
2022-12-09 173.70 174.56 173.38 173.66 0.0M
2022-12-08 172.92 173.40 172.52 172.52 0.0M
2022-12-07 173.50 173.52 171.68 172.38 0.0M
2022-12-06 174.26 174.72 172.38 172.46 0.0M
2022-12-05 176.00 176.00 173.24 174.34 0.0M
2022-12-02 175.94 177.20 175.52 176.42 0.0M
2022-12-01 175.86 176.68 175.76 176.68 0.0M
2022-11-30 176.42 176.90 174.36 176.90 0.0M
2022-11-29 177.46 178.16 175.48 176.26 0.0M
2022-11-28 177.00 178.36 175.50 177.36 0.0M
2022-11-25 179.00 179.00 176.70 176.70 0.0M
2022-11-24 177.04 179.00 176.46 179.00 0.0M
2022-11-23 178.42 179.48 177.58 177.58 0.0M
2022-11-22 180.00 180.48 179.18 179.18 0.0M
2022-11-21 175.74 180.12 175.74 180.12 0.0M
2022-11-18 172.64 174.88 172.64 174.88 0.0M
2022-11-17 171.90 173.18 171.20 172.66 0.0M
2022-11-16 169.98 172.30 169.48 171.68 0.0M
2022-11-15 171.20 171.20 169.98 170.76 0.0M
2022-11-14 172.52 172.98 172.00 172.04 0.0M
2022-11-11 178.42 178.42 170.76 171.00 0.0M
2022-11-10 177.86 179.34 176.18 177.02 0.0M
2022-11-09 178.82 179.94 178.82 179.04 0.0M
2022-11-08 179.70 180.40 178.52 178.52 0.0M
2022-11-07 179.24 180.00 178.48 179.28 0.0M
2022-11-04 182.18 182.34 178.22 179.16 0.0M
2022-11-03 181.22 182.34 180.96 182.26 0.0M
2022-11-02 182.64 183.20 181.34 181.34 0.0M
2022-11-01 183.96 184.18 181.88 182.88 0.0M
2022-10-31 181.60 183.72 181.60 183.48 0.0M
2022-10-28 178.50 183.56 178.48 183.34 0.0M
2022-10-27 178.98 180.52 176.50 180.52 0.0M
2022-10-26 178.16 179.52 176.12 177.42 0.0M
2022-10-25 179.72 180.32 178.12 178.72 0.0M
2022-10-24 175.12 179.70 174.02 179.70 0.0M
2022-10-21 175.00 175.84 174.12 175.68 0.0M
2022-10-20 177.04 177.04 175.32 175.32 0.0M
2022-10-19 177.94 179.30 176.74 176.74 0.0M
2022-10-18 177.00 178.54 176.02 177.18 0.0M
2022-10-17 175.60 176.00 173.14 175.24 0.0M
2022-10-14 178.90 179.24 175.44 175.48 0.0M
2022-10-13 174.32 178.26 173.72 178.26 0.0M
2022-10-12 166.80 175.00 166.80 174.24 0.0M
2022-10-11 166.82 167.98 165.30 167.38 0.0M
2022-10-10 165.46 167.56 165.46 166.68 0.0M
2022-10-07 165.60 166.72 164.98 165.88 0.0M
2022-10-06 167.64 167.68 166.10 166.10 0.0M
2022-10-05 166.82 168.34 166.80 168.14 0.0M
2022-10-04 166.50 169.10 166.50 166.98 0.0M
2022-10-03 166.60 168.02 166.52 167.12 0.0M
2022-09-30 169.50 171.22 167.58 167.58 0.0M
2022-09-29 173.36 173.36 168.88 168.88 0.0M
2022-09-28 172.74 173.90 170.52 172.86 0.0M
2022-09-27 175.22 175.92 172.90 172.90 0.0M
2022-09-26 173.86 175.16 171.98 175.16 0.0M
2022-09-23 170.94 172.74 170.50 172.22 0.0M
2022-09-22 170.70 172.10 170.52 171.50 0.0M
2022-09-21 169.44 173.56 167.42 173.16 0.0M
2022-09-20 168.20 168.52 166.30 168.32 0.0M
2022-09-19 167.16 167.56 166.46 167.56 0.0M
2022-09-16 164.78 166.62 164.58 166.28 0.0M
2022-09-15 168.80 169.76 165.64 165.64 0.0M
2022-09-14 168.00 168.40 166.64 168.18 0.0M
2022-09-13 171.62 171.62 168.60 168.60 0.0M
2022-09-12 171.28 171.60 170.10 171.54 0.0M
2022-09-09 171.60 173.08 170.62 173.08 0.0M
2022-09-08 173.06 173.06 171.54 171.96 0.0M
2022-09-07 170.52 173.50 170.52 173.50 0.0M
2022-09-06 171.42 173.10 170.82 170.82 0.0M
2022-09-05 173.64 175.00 170.92 172.00 0.0M
2022-09-02 172.78 174.74 171.26 171.26 0.0M
2022-09-01 169.56 172.80 169.04 172.80 0.0M
2022-08-31 173.04 173.32 172.10 172.26 0.0M
2022-08-30 174.46 174.70 172.24 172.24 0.0M
2022-08-29 174.16 175.58 173.16 174.82 0.0M
2022-08-26 179.24 179.24 176.36 176.36 0.0M
2022-08-25 179.56 180.02 178.16 179.42 0.0M
2022-08-24 178.80 179.76 177.38 179.56 0.0M
2022-08-23 179.14 179.66 177.90 178.80 0.0M
2022-08-22 178.74 180.70 177.92 179.04 0.0M
2022-08-19 178.40 180.02 176.84 179.22 0.0M
2022-08-18 176.68 178.56 176.62 178.56 0.0M
2022-08-17 176.90 177.54 176.02 176.80 0.0M
2022-08-16 175.94 177.16 175.68 177.16 0.0M
2022-08-15 172.40 176.10 171.02 176.10 0.0M
2022-08-12 169.60 172.58 168.44 172.58 0.0M
2022-08-11 170.82 170.84 169.02 169.64 0.0M
2022-08-10 170.30 172.32 169.30 170.58 0.0M
2022-08-09 170.64 171.04 169.80 170.70 0.0M
2022-08-08 172.02 172.02 170.08 170.08 0.0M
2022-08-05 171.82 172.32 169.48 171.10 0.0M
2022-08-04 173.36 173.56 170.56 170.92 0.0M
2022-08-03 172.64 173.36 171.64 173.36 0.0M
2022-08-02 171.42 173.32 171.22 172.40 0.0M
2022-08-01 170.14 172.38 169.96 172.26 0.0M
2022-07-29 170.98 171.38 169.70 171.30 0.0M
2022-07-28 167.22 172.02 167.10 171.38 0.0M
2022-07-27 169.78 169.94 167.40 167.92 0.0M
2022-07-26 165.22 169.30 165.00 169.06 0.0M
2022-07-25 166.12 166.78 165.40 165.64 0.0M
2022-07-22 164.62 166.36 164.62 165.48 0.0M
2022-07-21 164.62 165.42 163.70 164.76 0.0M
2022-07-20 166.46 166.46 164.10 165.36 0.0M
2022-07-19 165.72 165.96 164.50 165.96 0.0M
2022-07-18 169.74 169.84 165.42 165.42 0.0M
2022-07-15 170.40 170.82 168.66 169.24 0.0M
2022-07-14 168.94 170.36 167.28 170.36 0.0M
2022-07-13 168.50 169.48 168.00 169.18 0.0M
2022-07-12 168.82 171.52 167.80 168.18 0.0M
2022-07-11 169.46 170.42 168.44 169.98 0.0M
2022-07-08 166.50 169.16 166.50 167.88 0.0M
2022-07-07 167.28 167.78 166.46 166.84 0.0M
2022-07-06 163.56 167.44 163.26 166.94 0.0M
2022-07-05 162.68 163.82 162.68 162.98 0.0M
2022-07-04 161.50 162.24 160.78 161.20 0.0M
2022-07-01 157.44 160.32 157.44 160.32 0.0M
2022-06-30 157.96 160.02 157.48 159.48 0.0M
2022-06-29 156.88 159.16 156.18 159.16 0.0M
2022-06-28 157.10 159.36 156.60 157.46 0.0M
2022-06-27 158.48 158.48 156.00 157.06 0.0M
2022-06-24 156.28 156.54 155.68 156.04 0.0M
2022-06-23 151.98 155.64 151.96 155.46 0.0M
2022-06-22 150.94 153.58 150.94 153.58 0.0M
2022-06-21 148.62 151.62 148.36 151.62 0.0M
2022-06-20 149.46 149.46 148.02 148.12 0.0M
2022-06-17 149.92 150.40 148.50 150.36 0.0M
2022-06-16 150.46 152.02 148.92 148.92 0.0M
2022-06-15 149.20 152.60 149.00 151.32 0.0M
2022-06-14 154.28 154.28 149.14 149.22 0.0M
2022-06-13 153.36 155.14 151.50 154.96 0.0M
2022-06-10 152.90 154.54 152.76 154.54 0.0M
2022-06-09 154.24 156.00 153.70 155.96 0.0M
2022-06-08 155.06 155.30 154.20 154.38 0.0M
2022-06-07 154.58 154.90 153.56 154.90 0.0M
2022-06-06 153.82 155.62 153.10 154.48 0.0M
2022-06-03 154.76 155.42 153.76 154.10 0.0M
2022-06-02 155.32 156.04 152.88 152.88 0.0M
2022-06-01 156.86 156.98 154.84 154.96 0.0M
2022-05-31 160.20 160.20 154.30 154.30 0.0M
2022-05-30 160.04 161.06 159.48 159.62 0.0M
2022-05-27 157.20 159.92 157.18 159.92 0.0M
2022-05-26 157.62 158.08 157.46 158.08 0.0M
2022-05-25 156.56 158.22 155.54 158.22 0.0M
2022-05-24 153.74 155.94 152.68 154.22 0.0M
2022-05-23 153.94 155.38 152.00 155.06 0.0M
2022-05-20 152.78 154.16 151.76 151.76 0.0M
2022-05-19 155.68 155.70 151.22 151.22 0.0M
2022-05-18 165.80 165.80 156.80 156.80 0.0M
2022-05-17 168.00 168.80 164.80 165.06 0.0M
2022-05-16 165.68 168.54 165.68 168.54 0.0M
2022-05-13 164.52 165.20 162.80 165.20 0.0M
2022-05-12 161.98 162.94 160.36 161.98 0.0M
2022-05-11 162.48 164.10 160.62 161.98 0.0M
2022-05-10 163.98 165.18 161.08 162.90 0.0M
2022-05-09 160.36 162.92 158.82 162.92 0.0M
2022-05-06 161.58 161.58 159.54 160.62 0.0M
2022-05-05 163.38 163.90 162.22 162.64 0.0M
2022-05-04 159.46 161.78 158.18 161.74 0.0M
2022-05-03 159.64 160.18 158.30 159.06 0.0M
2022-05-02 164.00 164.00 158.84 158.84 0.0M
2022-04-29 168.90 169.24 164.18 164.18 0.0M
2022-04-28 165.98 168.02 165.72 168.02 0.0M
2022-04-27 163.02 166.48 162.30 166.48 0.0M
2022-04-26 161.34 163.24 161.34 163.24 0.0M
2022-04-25 158.00 160.72 157.70 160.68 0.0M
2022-04-22 160.54 161.38 160.54 160.90 0.0M
2022-04-21 161.84 163.04 160.82 162.04 0.0M
2022-04-20 159.16 161.22 158.36 161.22 0.0M
2022-04-19 158.86 158.92 157.48 158.74 0.0M
2022-04-14 158.42 159.56 157.98 159.56 0.0M
2022-04-13 160.40 160.92 158.50 158.50 0.0M
2022-04-12 157.76 159.36 156.96 159.30 0.0M
2022-04-11 157.98 159.24 157.48 158.74 0.0M
2022-04-08 158.76 159.40 158.60 159.24 0.0M
2022-04-07 156.98 158.64 156.98 158.28 0.0M
2022-04-06 155.26 157.88 153.98 157.88 0.0M
2022-04-05 153.90 156.26 153.12 156.08 0.0M
2022-04-04 153.50 154.58 152.92 153.42 0.0M
2022-04-01 151.64 152.10 150.68 152.04 0.0M
2022-03-31 150.16 152.08 150.06 152.08 0.0M
2022-03-30 150.86 150.86 149.66 149.68 0.0M
2022-03-29 150.70 150.96 149.48 150.06 0.0M
2022-03-28 149.70 150.16 149.12 149.12 0.0M
2022-03-25 149.04 150.36 148.58 150.36 0.0M
2022-03-24 148.98 149.16 148.60 148.80 0.0M
2022-03-23 148.92 149.72 148.50 149.16 0.0M
2022-03-22 146.96 149.00 146.96 148.66 0.0M
2022-03-21 147.72 147.72 145.96 146.66 0.0M
2022-03-18 144.72 146.20 144.16 146.20 0.0M
2022-03-17 145.36 145.36 143.62 144.72 0.0M
2022-03-16 145.50 146.00 143.36 143.36 0.0M
2022-03-15 141.96 145.52 140.98 144.92 0.0M
2022-03-14 142.18 143.64 140.08 142.66 0.0M
2022-03-11 140.52 142.16 139.72 142.06 0.0M
2022-03-10 141.34 141.66 139.84 139.94 0.0M
2022-03-09 145.28 145.88 142.34 142.34 0.0M
2022-03-08 147.46 149.92 145.22 145.22 0.0M
2022-03-07 150.56 151.28 146.98 149.30 0.0M
2022-03-04 146.84 149.94 146.46 149.94 0.0M
2022-03-03 147.16 148.40 146.56 148.02 0.0M
2022-03-02 145.96 149.16 144.52 148.98 0.0M
2022-03-01 146.44 146.72 145.04 145.36 0.0M
2022-02-28 149.42 149.42 144.46 144.46 0.0M
2022-02-25 144.96 149.08 144.58 149.08 0.0M
2022-02-24 144.98 147.76 143.78 144.12 0.0M
2022-02-23 148.68 149.16 148.30 148.30 0.0M
2022-02-22 142.50 148.00 142.50 147.58 0.0M
2022-02-21 148.30 148.30 138.50 138.50 0.0M
2022-02-18 147.08 147.90 146.12 147.16 0.0M
2022-02-17 145.52 145.88 145.48 145.88 0.0M
2022-02-16 145.50 146.18 145.40 145.58 0.0M
2022-02-15 146.72 148.28 146.24 146.42 0.0M
2022-02-14 147.18 148.82 146.24 146.98 0.0M
2022-02-11 147.10 148.30 146.78 148.08 0.0M
2022-02-10 150.54 150.72 146.98 146.98 0.0M
2022-02-09 150.76 151.18 149.90 149.90 0.0M
2022-02-08 150.34 151.10 150.34 150.34 0.0M
2022-02-07 150.28 150.94 149.82 150.20 0.0M
2022-02-04 153.38 153.38 150.76 151.02 0.0M
2022-02-03 154.94 156.18 153.60 153.60 0.0M
2022-02-02 152.98 154.52 152.02 154.32 0.0M
2022-02-01 153.96 154.08 151.36 151.64 0.0M
2022-01-31 154.98 154.98 152.68 153.92 0.0M
2022-01-28 152.82 152.82 150.04 152.42 0.0M
2022-01-27 148.90 152.14 148.90 151.82 0.0M
2022-01-26 151.28 153.36 151.02 151.50 0.0M
2022-01-25 150.60 152.16 150.44 150.44 0.0M
2022-01-24 154.70 155.04 150.04 150.04 0.0M
2022-01-21 152.78 155.20 152.76 155.20 0.0M
2022-01-20 155.40 155.52 154.02 154.02 0.0M
2022-01-19 152.48 154.36 151.98 154.36 0.0M
2022-01-18 152.40 153.68 152.28 153.68 0.0M
2022-01-17 154.28 155.02 153.28 153.28 0.0M
2022-01-14 151.66 153.34 151.64 153.34 0.0M
2022-01-13 151.50 151.96 151.10 151.82 0.0M
2022-01-12 153.10 153.34 151.76 151.76 0.0M
2022-01-11 153.06 154.24 151.84 152.72 0.0M
2022-01-10 154.00 154.10 153.44 153.94 0.0M
2022-01-07 153.54 154.24 152.76 153.04 0.0M
2022-01-06 153.00 154.20 153.00 154.18 0.0M
2022-01-05 153.02 153.50 152.78 153.50 0.0M
2022-01-04 153.14 153.62 152.96 153.40 0.0M
2022-01-03 152.98 153.58 151.08 152.00 0.0M