PepsiCo

PEP
🏛️ germany →
121.82
Last Update: 2025-10-03
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
2021-12-30 152.64 153.24 152.64 153.24 0.0M
2021-12-29 152.64 153.08 151.70 151.70 0.0M
2021-12-28 151.24 152.56 151.24 152.50 0.0M
2021-12-27 150.22 150.82 150.00 150.62 0.0M
2021-12-23 149.88 150.66 149.88 150.34 0.0M
2021-12-22 149.72 149.80 149.32 149.32 0.0M
2021-12-21 150.86 151.30 149.22 149.22 0.0M
2021-12-20 148.82 149.02 147.58 148.80 0.0M
2021-12-17 151.42 151.70 150.00 150.00 0.0M
2021-12-16 152.24 152.58 151.34 152.00 0.0M
2021-12-15 150.10 151.78 150.10 151.66 0.0M
2021-12-14 150.62 150.80 149.78 150.12 0.0M
2021-12-13 150.12 151.02 149.42 149.42 0.0M
2021-12-10 147.18 149.00 147.18 148.48 0.0M
2021-12-09 147.16 147.16 146.00 146.00 0.0M
2021-12-08 147.42 147.42 145.14 145.14 0.0M
2021-12-07 148.10 148.88 147.42 147.42 0.0M
2021-12-06 146.48 147.62 145.78 147.62 0.0M
2021-12-03 142.22 143.92 141.92 143.92 0.0M
2021-12-02 141.82 141.82 140.82 140.82 0.0M
2021-12-01 142.86 143.58 142.18 143.58 0.0M
2021-11-30 144.26 144.26 143.44 143.54 0.0M
2021-11-29 143.20 145.00 143.20 145.00 0.0M
2021-11-26 145.02 145.02 143.38 144.32 0.0M
2021-11-25 146.20 146.66 146.14 146.66 0.0M
2021-11-24 146.96 147.20 145.48 145.48 0.0M
2021-11-23 145.80 146.34 145.32 145.90 0.0M
2021-11-22 145.78 146.30 145.36 146.30 0.0M
2021-11-19 144.16 144.70 144.04 144.46 0.0M
2021-11-18 144.62 144.62 143.16 143.16 0.0M
2021-11-17 144.30 144.58 144.08 144.08 0.0M
2021-11-16 143.90 144.44 143.90 144.44 0.0M
2021-11-15 142.10 143.34 142.10 143.34 0.0M
2021-11-12 142.16 142.58 141.94 141.94 0.0M
2021-11-11 142.96 143.68 142.10 142.38 0.0M
2021-11-10 141.10 141.86 140.60 141.46 0.0M
2021-11-09 139.86 140.40 139.86 140.10 0.0M
2021-11-08 143.30 144.00 139.50 139.58 0.0M
2021-11-05 142.28 143.54 142.28 143.54 0.0M
2021-11-04 141.84 142.60 141.70 141.70 0.0M
2021-11-03 140.56 140.62 140.56 140.56 0.0M
2021-11-02 139.00 140.22 139.00 140.16 0.0M
2021-11-01 140.12 140.38 138.98 139.08 0.0M
2021-10-29 138.06 139.24 138.06 139.24 0.0M
2021-10-28 138.48 138.72 137.78 138.08 0.0M
2021-10-27 138.94 138.94 138.04 138.04 0.0M
2021-10-26 137.28 138.74 137.28 138.74 0.0M
2021-10-25 137.14 138.00 137.14 138.00 0.0M
2021-10-22 136.68 137.50 136.68 137.50 0.0M
2021-10-21 138.14 138.44 137.28 137.28 0.0M
2021-10-20 137.30 137.92 137.30 137.40 0.0M
2021-10-19 135.66 135.66 135.66 135.66 0.0M
2021-10-18 136.44 136.56 136.38 136.56 0.0M
2021-10-15 137.50 137.74 137.44 137.44 0.0M
2021-10-14 136.50 137.10 136.50 137.10 0.0M
2021-10-13 135.68 136.54 135.68 136.32 0.0M
2021-10-12 134.60 136.44 134.60 136.44 0.0M
2021-10-11 134.54 135.00 134.54 135.00 0.0M
2021-10-08 135.50 135.50 134.52 134.52 0.0M
2021-10-07 134.70 136.28 134.62 136.28 0.0M
2021-10-06 129.62 131.74 129.56 131.74 0.0M
2021-10-05 129.64 130.98 129.64 130.98 0.0M
2021-10-04 129.08 129.30 128.98 128.98 0.0M
2021-10-01 129.52 130.34 129.32 129.58 0.0M
2021-09-30 132.02 132.30 131.96 132.30 0.0M
2021-09-29 129.62 130.70 129.62 130.70 0.0M
2021-09-28 130.60 130.60 128.90 128.90 0.0M
2021-09-27 131.90 131.90 131.82 131.82 0.0M
2021-09-24 130.42 130.48 130.42 130.48 0.0M
2021-09-23 131.64 132.28 131.50 131.50 0.0M
2021-09-22 131.38 131.94 131.38 131.94 0.0M
2021-09-21 131.16 131.76 131.00 131.00 0.0M
2021-09-20 131.00 131.10 130.36 131.04 0.0M
2021-09-17 132.12 132.12 131.54 131.54 0.0M
2021-09-16 132.04 132.50 132.00 132.14 0.0M
2021-09-15 131.40 132.38 131.40 132.38 0.0M
2021-09-14 131.86 131.98 131.86 131.98 0.0M
2021-09-13 131.98 133.26 131.98 133.26 0.0M
2021-09-10 131.72 132.00 131.72 131.90 0.0M
2021-09-09 132.44 132.54 132.38 132.44 0.0M
2021-09-08 130.50 131.48 130.50 131.48 0.0M
2021-09-07 132.68 132.68 130.40 130.40 0.0M
2021-09-06 132.32 133.06 132.32 133.04 0.0M
2021-09-03 131.40 132.20 131.40 131.90 0.0M
2021-09-02 132.14 132.78 131.46 131.46 0.0M
2021-09-01 132.68 133.26 132.60 132.68 0.0M
2021-08-31 132.08 132.36 131.50 132.12 0.0M
2021-08-30 131.48 131.80 131.10 131.62 0.0M
2021-08-27 131.54 132.28 131.46 131.68 0.0M
2021-08-26 131.74 132.16 131.74 132.16 0.0M
2021-08-25 132.70 132.70 132.70 132.70 0.0M
2021-08-24 134.46 134.58 133.16 133.16 0.0M
2021-08-23 135.56 135.84 134.78 134.78 0.0M
2021-08-20 135.70 136.42 135.70 136.42 0.0M
2021-08-19 133.46 133.46 132.26 132.30 0.0M
2021-08-18 134.70 134.90 134.68 134.74 0.0M
2021-08-17 134.20 134.26 134.20 134.26 0.0M
2021-08-16 132.14 134.00 132.08 133.82 0.0M
2021-08-13 132.00 132.32 132.00 132.32 0.0M
2021-08-12 132.18 132.66 132.00 132.00 0.0M
2021-08-11 131.64 132.44 131.64 132.44 0.0M
2021-08-10 131.40 132.20 131.40 131.86 0.0M
2021-08-09 131.20 131.50 131.00 131.08 0.0M
2021-08-06 130.36 130.98 130.36 130.78 0.0M
2021-08-05 130.40 130.84 130.40 130.56 0.0M
2021-08-04 131.82 132.28 130.22 130.22 0.0M
2021-08-03 131.72 132.52 131.72 132.12 0.0M
2021-08-02 133.60 133.60 130.96 131.86 0.0M
2021-07-30 131.12 132.66 131.12 132.24 0.0M
2021-07-29 132.00 132.64 131.86 131.86 0.0M
2021-07-28 133.58 134.04 132.32 132.32 0.0M
2021-07-27 132.92 134.10 132.92 134.10 0.0M
2021-07-26 133.34 133.34 132.62 133.00 0.0M
2021-07-23 132.02 133.94 132.02 133.94 0.0M
2021-07-22 131.56 132.04 131.06 132.04 0.0M
2021-07-21 132.32 133.32 132.32 132.94 0.0M
2021-07-20 132.40 133.22 132.36 132.36 0.0M
2021-07-19 132.72 132.72 130.78 131.76 0.0M
2021-07-16 131.32 132.24 131.32 132.24 0.0M
2021-07-15 130.62 130.68 130.34 130.36 0.0M
2021-07-14 129.60 130.00 129.12 130.00 0.0M
2021-07-13 125.92 129.80 125.92 129.74 0.0M
2021-07-12 126.02 126.72 125.58 125.80 0.0M
2021-07-09 126.50 127.24 126.50 127.24 0.0M
2021-07-08 127.28 127.28 125.28 126.68 0.0M
2021-07-07 125.90 127.50 125.90 127.36 0.0M
2021-07-06 127.14 127.14 125.30 125.30 0.0M
2021-07-05 126.16 126.16 125.50 126.00 0.0M
2021-07-02 125.24 125.56 125.14 125.40 0.0M
2021-07-01 125.16 125.68 125.16 125.16 0.0M
2021-06-30 123.44 124.40 123.44 124.40 0.0M
2021-06-29 123.20 124.24 123.20 124.24 0.0M
2021-06-28 122.98 123.26 122.88 123.26 0.0M
2021-06-25 122.00 122.14 121.38 121.38 0.0M
2021-06-24 121.74 121.80 121.74 121.80 0.0M
2021-06-23 123.42 123.42 121.54 121.54 0.0M
2021-06-22 123.26 123.42 123.10 123.42 0.0M
2021-06-21 121.88 122.82 121.88 122.82 0.0M
2021-06-18 125.00 125.00 124.60 124.60 0.0M
2021-06-17 122.06 122.06 122.06 122.06 0.0M
2021-06-16 122.44 122.70 122.44 122.70 0.0M
2021-06-15 122.50 122.74 122.50 122.54 0.0M
2021-06-14 122.04 122.04 122.04 122.04 0.0M
2021-06-11 121.04 121.86 121.04 121.78 0.0M
2021-06-10 120.02 120.82 120.02 120.82 0.0M
2021-06-09 120.10 120.64 120.08 120.64 0.0M
2021-06-08 121.26 121.34 121.26 121.34 0.0M
2021-06-07 121.56 121.66 120.38 120.38 0.0M
2021-06-04 122.00 122.00 121.46 121.46 0.0M
2021-06-03 121.00 121.50 120.82 121.50 0.0M
2021-06-02 120.80 121.52 120.80 121.52 0.0M
2021-06-01 120.94 121.30 120.28 120.28 0.0M
2021-05-31 121.52 122.16 121.34 122.16 0.0M
2021-05-28 120.38 121.48 120.38 121.22 0.0M
2021-05-27 121.68 121.72 121.46 121.72 0.0M
2021-05-26 121.18 121.70 121.18 121.70 0.0M
2021-05-25 121.52 121.52 120.56 120.56 0.0M
2021-05-21 120.32 121.18 120.32 120.70 0.0M
2021-05-20 119.26 120.04 119.18 120.04 0.0M
2021-05-19 118.54 118.60 118.08 118.60 0.0M
2021-05-18 120.30 120.40 119.52 119.52 0.0M
2021-05-17 120.66 121.16 120.14 120.54 0.0M
2021-05-14 121.76 121.76 120.84 120.84 0.0M
2021-05-13 119.76 119.76 118.92 118.92 0.0M
2021-05-12 119.42 119.42 119.00 119.18 0.0M
2021-05-11 120.04 120.80 119.28 119.28 0.0M
2021-05-10 120.04 121.56 119.88 121.56 0.0M
2021-05-07 120.92 120.92 119.42 119.42 0.0M
2021-05-06 119.78 120.00 119.64 120.00 0.0M
2021-05-05 119.82 120.42 119.82 120.30 0.0M
2021-05-04 120.92 121.64 120.92 121.32 0.0M
2021-05-03 120.18 121.52 119.92 121.52 0.0M
2021-04-30 118.46 118.52 118.46 118.52 0.0M
2021-04-29 117.48 118.54 116.88 118.54 0.0M
2021-04-28 118.32 118.32 118.32 118.32 0.0M
2021-04-27 118.82 118.88 117.94 117.94 0.0M
2021-04-26 120.54 120.54 118.68 118.68 0.0M
2021-04-23 121.52 121.52 121.20 121.22 0.0M
2021-04-22 122.14 122.48 121.70 121.90 0.0M
2021-04-21 120.96 121.72 120.96 121.72 0.0M
2021-04-20 120.30 120.38 119.88 119.88 0.0M
2021-04-19 120.54 120.78 120.54 120.56 0.0M
2021-04-16 118.62 119.20 118.62 119.02 0.0M
2021-04-15 118.66 119.42 118.66 119.36 0.0M
2021-04-14 122.00 122.00 118.44 118.44 0.0M
2021-04-13 120.30 120.54 119.92 120.14 0.0M
2021-04-12 120.88 120.88 119.54 120.30 0.0M
2021-04-09 119.90 119.90 119.58 119.58 0.0M
2021-04-08 121.68 121.68 120.00 120.00 0.0M
2021-04-07 121.12 121.12 120.82 120.82 0.0M
2021-04-06 121.16 121.20 120.98 121.00 0.0M
2021-04-01 120.76 121.28 120.76 121.02 0.0M
2021-03-31 121.40 121.50 121.10 121.10 0.0M
2021-03-30 123.08 123.08 121.78 121.78 0.0M
2021-03-29 120.48 122.18 120.18 122.10 0.0M
2021-03-26 119.34 120.00 118.40 120.00 0.0M
2021-03-25 117.70 118.48 117.50 118.48 0.0M
2021-03-24 117.76 118.38 117.66 117.66 0.0M
2021-03-23 115.44 117.58 115.44 117.58 0.0M
2021-03-22 113.60 115.80 113.48 115.62 0.0M
2021-03-19 111.26 112.12 111.26 111.80 0.0M
2021-03-18 111.58 111.92 110.40 111.02 0.0M
2021-03-17 112.68 113.00 111.82 111.82 0.0M
2021-03-16 112.12 112.90 111.88 112.90 0.0M
2021-03-15 111.42 112.10 111.42 112.00 0.0M
2021-03-12 111.22 111.72 111.22 111.52 0.0M
2021-03-11 113.10 113.10 112.10 112.18 0.0M
2021-03-10 110.94 111.60 109.60 109.60 0.0M
2021-03-09 112.24 112.60 111.80 112.34 0.0M
2021-03-08 111.32 112.22 110.80 111.90 0.0M
2021-03-05 107.42 110.80 107.40 110.56 0.0M
2021-03-04 106.02 109.28 106.02 109.18 0.0M
2021-03-03 109.14 109.26 107.48 107.54 0.0M
2021-03-02 108.42 109.16 108.24 108.90 0.0M
2021-03-01 108.32 109.12 108.12 109.12 0.0M
2021-02-26 106.44 108.12 106.44 107.54 0.0M
2021-02-25 108.96 108.96 106.94 106.94 0.0M
2021-02-24 108.42 109.58 108.40 108.56 0.0M
2021-02-23 108.76 108.78 108.10 108.78 0.0M
2021-02-22 108.94 109.10 107.70 107.90 0.0M
2021-02-19 111.56 112.14 109.98 109.98 0.0M
2021-02-18 111.46 112.14 111.18 112.14 0.0M
2021-02-17 111.28 111.66 111.28 111.40 0.0M
2021-02-16 111.50 111.50 110.38 110.86 0.0M
2021-02-15 110.90 111.60 110.90 111.30 0.0M
2021-02-12 111.54 111.98 110.38 110.38 0.0M
2021-02-11 113.56 114.44 112.00 112.32 0.0M
2021-02-10 115.64 115.88 112.76 112.76 0.0M
2021-02-09 116.10 116.24 115.36 115.50 0.0M
2021-02-08 117.76 117.86 116.02 116.14 0.0M
2021-02-05 116.96 117.44 116.90 117.44 0.0M
2021-02-04 114.88 116.00 114.88 116.00 0.0M
2021-02-03 115.16 115.64 115.16 115.36 0.0M
2021-02-02 113.98 115.64 113.98 115.64 0.0M
2021-02-01 113.28 114.08 113.28 113.86 0.0M
2021-01-29 113.82 114.18 112.50 112.60 0.0M
2021-01-28 113.50 115.70 113.50 115.70 0.0M
2021-01-27 116.46 117.18 114.46 114.46 0.0M
2021-01-26 114.84 116.08 114.84 116.08 0.0M
2021-01-25 114.46 115.06 113.42 115.06 0.0M
2021-01-22 114.76 114.76 114.20 114.58 0.0M
2021-01-21 116.88 117.06 114.66 115.10 0.0M
2021-01-20 117.72 117.72 116.32 116.32 0.0M
2021-01-19 117.86 118.24 117.74 117.74 0.0M
2021-01-18 116.92 117.38 116.92 117.10 0.0M
2021-01-15 116.14 116.80 116.14 116.68 0.0M
2021-01-14 117.36 117.82 116.50 116.50 0.0M
2021-01-13 115.84 117.48 115.84 117.48 0.0M
2021-01-12 116.72 117.40 115.00 115.00 0.0M
2021-01-11 117.70 118.20 116.68 116.68 0.0M
2021-01-08 116.62 116.82 116.24 116.32 0.0M
2021-01-07 116.88 117.28 115.14 115.56 0.0M
2021-01-06 116.98 116.98 115.94 116.18 0.0M
2021-01-05 117.70 117.90 117.04 117.04 0.0M
2021-01-04 121.32 121.66 115.98 116.34 0.0M