Costco

COST
🏛️ germany →
786.20
Last Update: 2025-09-26
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
2025-09-26 800.90 802.40 782.40 786.20 0.0M
2025-09-25 804.60 804.60 804.60 804.60 0.0M
2025-09-24 799.50 799.50 799.40 799.40 0.0M
2025-09-23 797.50 798.90 792.50 792.50 0.0M
2025-09-22 807.00 807.00 800.40 800.40 0.0M
2025-09-19 807.70 814.50 806.70 806.70 0.0M
2025-09-18 816.90 816.90 816.20 816.40 0.0M
2025-09-17 802.00 803.50 802.00 803.50 0.0M
2025-09-16 813.90 813.90 812.20 812.20 0.0M
2025-09-15 824.00 824.00 817.80 817.80 0.0M
2025-09-12 820.70 820.70 820.00 820.00 0.0M
2025-09-11 816.10 818.40 816.10 818.40 0.0M
2025-09-10 833.70 841.90 819.50 819.50 0.0M
2025-09-09 821.90 821.90 821.90 821.90 0.0M
2025-09-08 822.00 826.70 822.00 826.70 0.0M
2025-09-05 815.30 818.10 815.30 815.70 0.0M
2025-09-04 811.70 813.10 811.70 813.10 0.0M
2025-09-03 803.30 810.90 803.30 807.80 0.0M
2025-09-02 802.00 802.00 802.00 802.00 0.0M
2025-09-01 802.60 810.70 802.60 810.70 0.0M
2025-08-29 805.20 805.20 805.20 805.20 0.0M
2025-08-28 815.10 819.50 815.10 819.50 0.0M
2025-08-27 807.10 807.10 807.10 807.10 0.0M
2025-08-26 806.90 806.90 806.90 806.90 0.0M
2025-08-25 816.80 816.80 816.80 816.80 0.0M
2025-08-22 835.10 835.10 834.20 834.20 0.0M
2025-08-21 851.30 851.30 851.30 851.30 0.0M
2025-08-20 845.60 847.40 839.20 847.40 0.0M
2025-08-19 837.20 841.70 837.20 838.50 0.0M
2025-08-18 829.40 829.40 829.40 829.40 0.0M
2025-08-15 832.60 832.60 832.60 832.60 0.0M
2025-08-14 833.40 833.40 833.40 833.40 0.0M
2025-08-13 846.30 846.30 830.00 830.00 0.0M
2025-08-12 851.20 851.20 843.80 843.80 0.0M
2025-08-11 840.20 848.70 840.20 848.70 0.0M
2025-08-08 837.80 844.20 837.80 844.20 0.0M
2025-08-07 828.30 837.60 828.30 837.60 0.0M
2025-08-06 820.50 828.50 820.50 828.50 0.0M
2025-08-05 826.60 826.60 826.60 826.60 0.0M
2025-08-04 822.20 822.20 822.20 822.20 0.0M
2025-08-01 816.30 816.30 816.30 816.30 0.0M
2025-07-31 808.80 825.00 808.80 825.00 0.0M
2025-07-30 807.90 815.80 807.90 815.80 0.0M
2025-07-29 806.00 806.00 806.00 806.00 0.0M
2025-07-28 794.70 806.90 794.70 806.90 0.0M
2025-07-25 792.10 798.70 792.10 796.80 0.0M
2025-07-24 798.40 799.50 794.90 794.90 0.0M
2025-07-23 802.10 802.10 800.20 800.20 0.0M
2025-07-22 810.20 818.60 805.90 818.60 0.0M
2025-07-21 813.80 813.80 812.80 812.90 0.0M
2025-07-18 821.10 821.10 820.80 820.80 0.0M
2025-07-17 816.90 826.00 816.90 826.00 0.0M
2025-07-16 829.50 830.20 816.90 816.90 0.0M
2025-07-15 836.50 836.50 836.50 836.50 0.0M
2025-07-14 826.00 839.40 825.00 839.40 0.0M
2025-07-11 831.20 831.20 831.20 831.20 0.0M
2025-07-10 836.40 845.80 836.40 845.80 0.0M
2025-07-09 836.70 836.70 836.70 836.70 0.0M
2025-07-08 843.60 843.60 843.60 843.60 0.0M
2025-07-07 832.20 838.00 832.20 837.10 0.0M
2025-07-04 833.90 833.90 833.90 833.90 0.0M
2025-07-03 831.60 840.10 831.60 837.40 0.0M
2025-07-02 834.90 834.90 834.90 834.90 0.0M
2025-07-01 835.20 835.20 835.20 835.20 0.0M
2025-06-30 841.70 844.00 841.20 841.20 0.0M
2025-06-27 840.60 840.60 837.80 837.80 0.0M
2025-06-26 844.20 844.20 835.20 835.20 0.0M
2025-06-25 861.40 861.40 861.40 861.40 0.0M
2025-06-24 858.70 877.50 858.70 874.00 0.0M
2025-06-23 850.20 860.70 850.20 858.20 0.0M
2025-06-20 843.90 856.20 843.90 851.10 0.0M
2025-06-19 845.60 850.80 845.60 850.80 0.0M
2025-06-18 846.10 846.10 846.10 846.10 0.0M
2025-06-17 845.90 851.00 845.90 849.90 0.0M
2025-06-16 855.20 856.00 849.40 849.40 0.0M
2025-06-13 858.90 858.90 858.90 858.90 0.0M
2025-06-12 860.00 867.80 852.90 867.80 0.0M
2025-06-11 877.70 886.00 875.80 875.80 0.0M
2025-06-10 880.10 880.10 880.10 880.10 0.0M
2025-06-09 883.00 893.00 879.10 879.10 0.0M
2025-06-06 881.10 882.10 881.10 882.10 0.0M
2025-06-05 921.00 921.00 894.00 894.00 0.0M
2025-06-04 924.30 927.30 923.00 923.00 0.0M
2025-06-03 920.10 920.10 920.10 920.10 0.0M
2025-06-02 907.00 907.00 907.00 907.00 0.0M
2025-05-30 884.40 914.00 884.40 914.00 0.0M
2025-05-29 902.10 902.10 902.10 902.10 0.0M
2025-05-28 894.80 901.80 894.80 901.80 0.0M
2025-05-27 886.40 897.30 886.40 897.30 0.0M
2025-05-26 888.10 888.10 888.10 888.10 0.0M
2025-05-23 894.50 894.50 891.30 891.30 0.0M
2025-05-22 903.10 910.10 903.10 904.00 0.0M
2025-05-21 908.20 908.20 908.20 908.20 0.0M
2025-05-20 921.90 921.90 921.90 921.90 0.0M
2025-05-19 917.20 917.20 902.30 902.30 0.0M
2025-05-16 898.90 919.20 898.60 919.20 0.0M
2025-05-15 880.60 887.60 880.60 883.50 0.0M
2025-05-14 891.40 891.40 887.50 887.50 0.0M
2025-05-13 909.70 909.70 897.00 897.00 0.0M
2025-05-12 913.80 924.70 903.10 903.10 0.0M
2025-05-09 895.30 895.30 893.50 893.50 0.0M
2025-05-08 893.60 893.60 889.00 889.00 0.0M
2025-05-07 886.70 891.70 886.70 891.70 0.0M
2025-05-06 892.60 892.60 892.60 892.60 0.0M
2025-05-05 883.20 893.50 883.20 893.50 0.0M
2025-05-02 885.10 894.50 879.10 894.20 0.0M
2025-04-30 866.40 866.40 865.20 865.20 0.0M
2025-04-29 856.90 868.90 856.90 866.10 0.0M
2025-04-28 852.80 852.80 852.80 852.80 0.0M
2025-04-25 860.90 860.90 848.40 848.40 0.0M
2025-04-24 854.40 860.10 849.00 855.50 0.0M
2025-04-23 865.40 865.40 865.40 865.40 0.0M
2025-04-22 832.00 832.90 832.00 832.90 0.0M
2025-04-17 847.60 860.90 847.60 860.90 0.0M
2025-04-16 850.20 856.80 850.20 856.80 0.0M
2025-04-15 860.90 860.90 860.90 860.90 0.0M
2025-04-14 855.00 861.00 840.10 861.00 0.0M
2025-04-11 867.70 867.70 867.70 867.70 0.0M
2025-04-10 883.00 885.00 880.00 883.70 0.0M
2025-04-09 797.40 876.00 797.40 876.00 0.0M
2025-04-08 829.10 865.20 829.10 861.40 0.0M
2025-04-07 820.00 842.00 779.00 842.00 0.0M
2025-04-04 868.20 870.00 838.00 838.00 0.0M
2025-04-03 852.00 860.00 840.00 840.00 0.0M
2025-04-02 879.40 892.50 879.40 886.70 0.0M
2025-04-01 869.70 883.80 869.70 883.80 0.0M
2025-03-31 850.90 853.60 850.90 853.60 0.0M
2025-03-28 865.30 865.30 864.70 864.70 0.0M
2025-03-27 862.50 874.30 862.40 874.30 0.0M
2025-03-26 857.70 857.70 857.60 857.60 0.0M
2025-03-25 853.10 863.10 853.10 863.10 0.0M
2025-03-24 840.00 861.00 840.00 856.10 0.0M
2025-03-21 822.60 822.60 822.60 822.60 0.0M
2025-03-20 835.60 835.60 833.00 833.00 0.0M
2025-03-19 818.70 818.70 818.70 818.70 0.0M
2025-03-18 834.20 834.20 820.20 820.20 0.0M
2025-03-17 823.00 844.20 823.00 843.70 0.0M
2025-03-14 820.20 828.80 808.00 828.80 0.0M
2025-03-13 846.50 859.40 818.60 818.60 0.0M
2025-03-12 853.30 859.10 852.20 852.20 0.0M
2025-03-11 856.80 861.00 842.20 845.90 0.0M
2025-03-10 880.00 892.00 860.00 860.00 0.0M
2025-03-07 930.00 930.00 869.50 869.50 0.0M
2025-03-06 967.50 971.40 952.20 952.20 0.0M
2025-03-05 973.10 973.10 955.50 970.80 0.0M
2025-03-04 997.40 997.40 982.20 982.20 0.0M
2025-03-03 1,005.80 1,005.80 1,005.80 1,005.80 0.0M
2025-02-28 981.10 993.50 981.10 993.50 0.0M
2025-02-27 982.40 991.90 982.40 991.90 0.0M
2025-02-26 999.80 1,005.40 999.80 1,005.40 0.0M
2025-02-25 986.80 1,005.60 983.00 997.10 0.0M
2025-02-24 982.40 982.40 982.40 982.40 0.0M
2025-02-21 984.90 987.90 984.90 987.90 0.0M
2025-02-20 1,015.00 1,015.00 1,000.00 1,000.00 0.0M
2025-02-19 1,008.80 1,013.80 1,008.80 1,013.80 0.0M
2025-02-18 1,013.60 1,021.80 1,000.20 1,010.80 0.0M
2025-02-17 1,018.40 1,018.40 1,015.00 1,015.00 0.0M
2025-02-14 1,028.40 1,032.80 1,028.40 1,032.80 0.0M
2025-02-13 1,020.60 1,031.40 1,020.60 1,031.40 0.0M
2025-02-12 1,019.20 1,027.00 1,016.80 1,027.00 0.0M
2025-02-11 1,025.80 1,025.80 1,025.80 1,025.80 0.0M
2025-02-10 1,018.00 1,029.40 1,018.00 1,029.40 0.0M
2025-02-07 1,010.80 1,017.40 1,010.80 1,017.40 0.0M
2025-02-06 998.80 1,017.40 998.80 1,017.40 0.0M
2025-02-05 985.00 992.20 985.00 992.00 0.0M
2025-02-04 972.80 982.80 964.90 982.80 0.0M
2025-02-03 925.00 980.70 925.00 980.70 0.0M
2025-01-31 941.70 941.70 941.70 941.70 0.0M
2025-01-30 931.90 943.30 922.90 943.30 0.0M
2025-01-29 908.20 908.20 908.20 908.20 0.0M
2025-01-28 919.60 921.70 918.60 918.60 0.0M
2025-01-27 890.00 890.00 885.20 885.20 0.0M
2025-01-24 899.20 900.20 890.80 890.80 0.0M
2025-01-23 905.10 905.10 896.60 901.80 0.0M
2025-01-22 908.40 912.70 905.00 905.00 0.0M
2025-01-21 909.00 914.60 909.00 914.60 0.0M
2025-01-20 919.50 919.70 919.50 919.70 0.0M
2025-01-17 893.10 916.70 893.10 915.00 0.0M
2025-01-16 896.40 900.00 894.00 896.10 0.0M
2025-01-15 891.30 898.10 891.30 898.10 0.0M
2025-01-14 899.00 899.00 889.40 889.40 0.0M
2025-01-13 910.70 918.70 909.40 909.40 0.0M
2025-01-10 918.20 918.20 907.50 907.50 0.0M
2025-01-09 912.60 921.90 912.60 921.90 0.0M
2025-01-08 889.30 899.10 889.30 899.10 0.0M
2025-01-07 884.70 884.70 883.90 884.00 0.0M
2025-01-06 884.00 893.50 884.00 890.80 0.0M
2025-01-03 885.80 889.50 885.80 889.20 0.0M
2025-01-02 882.10 896.00 879.30 886.10 0.0M