Costco

COST
🏛️ germany →
772.20
Last Update: 2025-09-29
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
2021-12-30 500.40 504.00 500.40 504.00 0.0M
2021-12-29 498.80 502.10 498.75 499.70 0.0M
2021-12-28 496.25 499.60 496.25 499.60 0.0M
2021-12-27 485.30 488.20 485.30 488.20 0.0M
2021-12-23 483.90 486.10 483.90 484.95 0.0M
2021-12-22 482.20 482.20 482.20 482.20 0.0M
2021-12-21 489.80 491.20 489.65 491.20 0.0M
2021-12-20 481.00 482.65 474.30 482.65 0.0M
2021-12-17 490.00 490.00 490.00 490.00 0.0M
2021-12-16 500.60 500.60 500.40 500.40 0.0M
2021-12-15 482.40 482.40 482.40 482.40 0.0M
2021-12-14 496.65 496.85 480.50 480.50 0.0M
2021-12-13 492.80 497.85 492.80 497.85 0.0M
2021-12-10 467.15 472.75 467.15 472.75 0.0M
2021-12-09 466.60 468.80 466.60 468.00 0.0M
2021-12-08 479.65 479.65 464.15 464.15 0.0M
2021-12-07 472.40 480.05 472.40 480.05 0.0M
2021-12-06 468.95 470.85 468.95 470.85 0.0M
2021-12-03 464.35 464.35 464.35 464.35 0.0M
2021-12-02 470.35 470.35 457.50 457.50 0.0M
2021-12-01 480.65 485.30 480.65 484.25 0.0M
2021-11-30 481.05 491.75 481.05 486.35 0.0M
2021-11-29 485.00 489.05 485.00 489.05 0.0M
2021-11-26 480.00 485.45 480.00 484.60 0.0M
2021-11-25 489.90 494.80 489.90 494.80 0.0M
2021-11-24 486.10 486.60 486.10 486.60 0.0M
2021-11-23 480.50 480.50 478.20 479.15 0.0M
2021-11-22 477.45 478.00 475.15 478.00 0.0M
2021-11-19 468.15 473.50 466.15 473.50 0.0M
2021-11-18 464.10 466.15 464.10 464.55 0.0M
2021-11-17 467.10 468.10 463.80 465.95 0.0M
2021-11-16 455.80 464.90 455.80 464.90 0.0M
2021-11-15 450.35 452.95 450.35 452.95 0.0M
2021-11-12 446.60 450.85 446.60 450.85 0.0M
2021-11-11 439.65 446.50 439.65 446.50 0.0M
2021-11-10 437.95 440.85 437.95 440.85 0.0M
2021-11-09 433.05 433.05 433.00 433.00 0.0M
2021-11-08 444.30 444.45 434.70 434.70 0.0M
2021-11-05 445.05 447.00 441.25 441.25 0.0M
2021-11-04 432.90 432.90 432.90 432.90 0.0M
2021-11-03 428.05 430.40 428.05 430.40 0.0M
2021-11-02 422.85 422.85 422.85 422.85 0.0M
2021-11-01 424.40 424.40 424.40 424.40 0.0M
2021-10-29 420.45 420.45 418.60 418.60 0.0M
2021-10-28 420.50 420.50 420.50 420.50 0.0M
2021-10-27 419.65 420.40 417.50 420.00 0.0M
2021-10-26 421.75 421.75 421.75 421.75 0.0M
2021-10-25 412.80 412.80 412.80 412.80 0.0M
2021-10-22 409.10 409.10 409.10 409.10 0.0M
2021-10-21 402.05 402.05 402.05 402.05 0.0M
2021-10-20 399.95 403.80 399.95 403.80 0.0M
2021-10-19 395.75 395.75 395.75 395.75 0.0M
2021-10-18 389.20 389.20 388.50 388.50 0.0M
2021-10-15 387.80 389.80 387.80 389.80 0.0M
2021-10-14 383.65 387.00 383.65 386.50 0.0M
2021-10-13 387.00 387.00 383.40 384.45 0.0M
2021-10-12 388.50 388.50 386.50 387.35 0.0M
2021-10-11 388.90 391.20 388.90 391.20 0.0M
2021-10-08 391.50 391.50 390.85 390.95 0.0M
2021-10-07 391.25 395.10 391.25 395.10 0.0M
2021-10-06 383.05 384.30 383.05 384.30 0.0M
2021-10-05 378.90 382.05 378.90 382.05 0.0M
2021-10-04 384.55 384.85 384.55 384.85 0.0M
2021-10-01 384.30 388.20 383.20 388.20 0.0M
2021-09-30 390.00 392.15 390.00 392.15 0.0M
2021-09-29 382.95 385.65 382.95 385.65 0.0M
2021-09-28 392.85 393.95 389.50 389.50 0.0M
2021-09-27 401.05 401.05 399.90 399.90 0.0M
2021-09-24 384.85 387.05 384.85 387.05 0.0M
2021-09-23 385.90 387.70 385.90 387.40 0.0M
2021-09-22 383.35 385.50 383.35 384.95 0.0M
2021-09-21 384.45 387.90 384.45 386.75 0.0M
2021-09-20 389.30 391.50 384.75 391.50 0.0M
2021-09-17 392.90 392.90 391.55 391.55 0.0M
2021-09-16 389.65 391.30 389.65 390.60 0.0M
2021-09-15 387.50 387.50 385.80 385.85 0.0M
2021-09-14 387.95 390.40 387.60 390.40 0.0M
2021-09-13 394.75 397.55 394.75 396.95 0.0M
2021-09-10 393.20 396.35 392.00 392.00 0.0M
2021-09-09 392.10 395.65 392.10 395.65 0.0M
2021-09-08 389.40 391.80 387.10 391.80 0.0M
2021-09-07 392.85 392.85 390.20 390.20 0.0M
2021-09-06 388.85 389.10 388.85 389.10 0.0M
2021-09-03 387.50 389.65 387.50 389.65 0.0M
2021-09-02 384.45 384.65 384.45 384.65 0.0M
2021-09-01 385.75 387.70 384.10 384.10 0.0M
2021-08-31 385.15 385.15 385.15 385.15 0.0M
2021-08-30 380.85 380.85 380.85 380.85 0.0M
2021-08-27 381.25 383.65 381.25 383.65 0.0M
2021-08-26 382.20 382.95 382.05 382.05 0.0M
2021-08-25 384.10 385.40 383.00 383.00 0.0M
2021-08-24 390.90 390.90 383.55 383.55 0.0M
2021-08-23 391.40 391.40 390.90 390.90 0.0M
2021-08-20 387.40 391.95 387.40 391.85 0.0M
2021-08-19 377.80 379.65 375.25 375.25 0.0M
2021-08-18 386.90 387.65 384.00 384.00 0.0M
2021-08-17 383.05 386.35 383.05 386.35 0.0M
2021-08-16 378.50 383.15 378.50 383.15 0.0M
2021-08-13 378.55 380.20 378.30 378.30 0.0M
2021-08-12 377.40 378.80 377.40 378.80 0.0M
2021-08-11 377.00 377.00 377.00 377.00 0.0M
2021-08-10 374.10 378.10 374.10 377.65 0.0M
2021-08-09 372.65 376.55 372.65 376.55 0.0M
2021-08-06 373.85 375.70 373.85 375.70 0.0M
2021-08-05 366.90 366.90 366.90 366.90 0.0M
2021-08-04 365.45 366.25 365.45 366.25 0.0M
2021-08-03 360.80 363.25 360.60 363.10 0.0M
2021-08-02 361.75 361.75 358.80 358.80 0.0M
2021-07-30 355.30 359.15 355.30 359.15 0.0M
2021-07-29 355.40 355.45 354.80 355.05 0.0M
2021-07-28 358.40 359.75 357.85 359.75 0.0M
2021-07-27 357.45 357.45 357.45 357.45 0.0M
2021-07-26 358.15 358.15 356.85 357.40 0.0M
2021-07-23 354.35 355.10 354.35 355.05 0.0M
2021-07-22 351.15 355.40 351.15 355.40 0.0M
2021-07-21 352.75 352.75 352.75 352.75 0.0M
2021-07-20 351.75 354.00 351.75 353.30 0.0M
2021-07-19 346.45 348.70 343.15 348.45 0.0M
2021-07-16 347.85 349.30 347.85 349.30 0.0M
2021-07-15 345.20 345.20 345.20 345.20 0.0M
2021-07-14 344.15 346.05 344.15 346.05 0.0M
2021-07-13 343.00 344.30 343.00 344.30 0.0M
2021-07-12 346.35 347.65 342.00 342.00 0.0M
2021-07-09 345.60 345.60 344.35 344.35 0.0M
2021-07-08 341.55 343.50 338.20 341.00 0.0M
2021-07-07 336.50 340.80 336.50 340.80 0.0M
2021-07-06 336.50 338.25 336.50 336.50 0.0M
2021-07-05 335.25 337.55 335.25 337.55 0.0M
2021-07-02 332.35 333.00 332.35 333.00 0.0M
2021-07-01 335.20 335.70 333.95 333.95 0.0M
2021-06-30 334.50 336.35 334.50 336.35 0.0M
2021-06-29 331.85 332.90 331.85 332.85 0.0M
2021-06-28 330.20 332.35 329.95 331.95 0.0M
2021-06-25 327.75 327.75 327.75 327.75 0.0M
2021-06-24 328.25 329.95 328.25 329.95 0.0M
2021-06-23 328.55 328.55 328.55 328.55 0.0M
2021-06-22 324.35 326.50 324.25 326.50 0.0M
2021-06-21 319.80 322.25 319.80 322.25 0.0M
2021-06-18 322.80 322.80 320.80 320.80 0.0M
2021-06-17 315.10 318.75 315.10 318.75 0.0M
2021-06-16 315.70 317.00 315.70 317.00 0.0M
2021-06-15 315.85 316.60 314.80 316.60 0.0M
2021-06-14 314.75 314.85 312.95 312.95 0.0M
2021-06-11 313.55 314.85 313.55 314.85 0.0M
2021-06-10 311.70 313.05 311.65 313.05 0.0M
2021-06-09 312.40 312.40 310.20 310.95 0.0M
2021-06-08 311.55 313.30 310.50 310.50 0.0M
2021-06-07 319.15 319.40 319.15 319.40 0.0M
2021-06-04 316.15 318.00 316.15 318.00 0.0M
2021-06-03 311.40 315.45 311.40 315.45 0.0M
2021-06-02 308.95 308.95 308.95 308.95 0.0M
2021-06-01 309.25 309.25 307.35 307.35 0.0M
2021-05-31 309.55 309.55 309.55 309.55 0.0M
2021-05-28 316.35 316.55 312.00 312.95 0.0M
2021-05-27 315.25 316.95 315.25 316.95 0.0M
2021-05-26 314.40 315.50 314.40 315.40 0.0M
2021-05-25 313.35 313.35 312.00 312.75 0.0M
2021-05-21 312.60 315.00 312.50 313.15 0.0M
2021-05-20 311.00 311.00 311.00 311.00 0.0M
2021-05-19 311.45 311.45 311.45 311.45 0.0M
2021-05-18 315.30 315.30 315.30 315.30 0.0M
2021-05-17 317.10 317.10 316.25 316.25 0.0M
2021-05-14 313.90 313.90 313.90 313.90 0.0M
2021-05-13 307.75 313.55 307.75 313.55 0.0M
2021-05-12 309.80 310.55 308.60 308.60 0.0M
2021-05-11 312.75 312.75 310.70 310.70 0.0M
2021-05-10 316.55 316.55 314.70 316.55 0.0M
2021-05-07 316.35 317.80 315.85 317.80 0.0M
2021-05-06 309.30 309.30 309.30 309.30 0.0M
2021-05-05 311.90 311.90 311.90 311.90 0.0M
2021-05-04 313.90 314.10 313.90 314.10 0.0M
2021-05-03 308.95 308.95 308.95 308.95 0.0M
2021-04-30 306.55 310.80 306.55 310.80 0.0M
2021-04-29 303.60 306.70 303.60 306.70 0.0M
2021-04-28 305.65 305.65 305.65 305.65 0.0M
2021-04-27 305.10 305.85 305.00 305.85 0.0M
2021-04-26 309.35 309.40 305.05 305.05 0.0M
2021-04-23 308.15 308.15 308.15 308.15 0.0M
2021-04-22 309.90 311.40 309.90 311.40 0.0M
2021-04-21 307.95 310.90 307.95 310.90 0.0M
2021-04-20 306.40 306.40 305.85 305.85 0.0M
2021-04-19 308.20 308.20 306.25 306.25 0.0M
2021-04-16 307.35 308.80 307.35 308.80 0.0M
2021-04-15 303.05 304.00 303.05 304.00 0.0M
2021-04-14 305.10 305.10 305.10 305.10 0.0M
2021-04-13 305.95 307.10 305.95 306.15 0.0M
2021-04-12 305.90 305.90 303.60 304.20 0.0M
2021-04-09 302.10 302.10 301.80 301.80 0.0M
2021-04-08 302.25 302.40 302.25 302.40 0.0M
2021-04-07 302.80 302.80 302.80 302.80 0.0M
2021-04-06 305.50 306.50 305.50 306.35 0.0M
2021-04-01 300.20 302.95 299.95 302.95 0.0M
2021-03-31 297.90 297.90 297.90 297.90 0.0M
2021-03-30 302.20 302.20 302.20 302.20 0.0M
2021-03-29 297.20 303.00 297.20 303.00 0.0M
2021-03-26 294.65 295.50 294.65 295.50 0.0M
2021-03-25 285.95 292.30 285.95 292.30 0.0M
2021-03-24 288.25 288.25 286.50 286.50 0.0M
2021-03-23 279.90 281.60 279.85 281.60 0.0M
2021-03-22 275.55 280.20 275.55 280.20 0.0M
2021-03-19 270.40 274.10 270.40 274.10 0.0M
2021-03-18 276.00 276.00 271.80 271.80 0.0M
2021-03-17 273.95 275.65 273.75 275.65 0.0M
2021-03-16 275.40 276.45 275.40 276.45 0.0M
2021-03-15 277.30 278.05 276.20 276.20 0.0M
2021-03-12 275.70 276.70 273.25 276.70 0.0M
2021-03-11 273.15 273.70 273.15 273.70 0.0M
2021-03-10 267.45 269.25 267.45 269.15 0.0M
2021-03-09 265.40 269.00 264.15 269.00 0.0M
2021-03-08 265.20 269.10 265.20 269.10 0.0M
2021-03-05 260.75 265.45 259.65 260.05 0.0M
2021-03-04 267.50 269.00 265.45 265.45 0.0M
2021-03-03 273.50 274.55 269.35 269.35 0.0M
2021-03-02 274.60 279.45 273.75 273.75 0.0M
2021-03-01 276.30 277.30 276.00 276.00 0.0M
2021-02-26 273.15 274.15 273.15 274.15 0.0M
2021-02-25 279.10 279.10 278.30 278.30 0.0M
2021-02-24 279.80 282.35 279.80 280.65 0.0M
2021-02-23 287.40 287.50 281.75 283.80 0.0M
2021-02-22 291.40 291.40 291.40 291.40 0.0M
2021-02-19 294.05 294.05 294.05 294.05 0.0M
2021-02-18 295.90 297.50 293.85 293.85 0.0M
2021-02-17 292.00 292.00 292.00 292.00 0.0M
2021-02-16 294.90 294.90 292.10 292.10 0.0M
2021-02-15 290.25 290.25 290.25 290.25 0.0M
2021-02-12 290.00 290.00 288.60 289.05 0.0M
2021-02-11 292.80 292.85 292.15 292.15 0.0M
2021-02-10 295.95 298.10 295.95 296.45 0.0M
2021-02-09 296.95 297.20 296.95 297.20 0.0M
2021-02-08 294.65 295.80 294.65 295.80 0.0M
2021-02-05 296.85 297.40 296.85 296.90 0.0M
2021-02-04 294.75 297.00 294.75 295.50 0.0M
2021-02-03 295.00 297.00 295.00 297.00 0.0M
2021-02-02 290.20 292.15 290.20 292.15 0.0M
2021-02-01 291.65 292.50 289.75 289.80 0.0M
2021-01-29 291.20 294.15 291.20 294.15 0.0M
2021-01-28 291.25 296.50 291.25 296.50 0.0M
2021-01-27 299.10 299.10 299.10 299.10 0.0M
2021-01-26 296.40 296.40 296.40 296.40 0.0M
2021-01-25 300.60 300.60 295.75 296.80 0.0M
2021-01-22 296.70 298.50 296.70 298.50 0.0M
2021-01-21 297.15 299.00 297.15 299.00 0.0M
2021-01-20 291.10 294.00 291.10 294.00 0.0M
2021-01-19 299.35 301.35 291.40 291.40 0.0M
2021-01-18 298.40 301.15 298.40 301.15 0.0M
2021-01-15 296.70 298.95 296.70 298.95 0.0M
2021-01-14 301.25 301.25 301.25 301.25 0.0M
2021-01-13 297.40 300.25 297.40 300.10 0.0M
2021-01-12 298.50 300.00 298.40 298.50 0.0M
2021-01-11 303.50 304.55 301.25 301.25 0.0M
2021-01-08 299.65 305.45 299.20 299.90 0.0M
2021-01-07 301.90 303.90 300.40 300.40 0.0M
2021-01-06 304.00 305.50 302.00 305.50 0.0M
2021-01-05 308.80 309.80 307.55 307.55 0.0M
2021-01-04 308.55 309.95 307.65 309.95 0.0M