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
2022-12-30 170.80 171.16 170.80 171.16 0.0M
2022-12-29 170.82 171.88 170.82 170.86 0.0M
2022-12-28 171.90 172.78 171.90 172.18 0.0M
2022-12-27 171.22 172.02 171.22 171.94 0.0M
2022-12-23 170.46 171.60 170.30 171.34 0.0M
2022-12-22 171.26 171.26 169.70 169.70 0.0M
2022-12-21 171.12 172.00 170.26 172.00 0.0M
2022-12-20 170.06 171.80 169.92 171.06 0.0M
2022-12-19 170.50 171.20 170.26 171.20 0.0M
2022-12-16 169.02 169.12 168.22 168.42 0.0M
2022-12-15 171.58 171.58 168.76 169.12 0.0M
2022-12-14 172.96 173.40 172.00 172.00 0.0M
2022-12-13 174.00 175.62 172.90 172.90 0.0M
2022-12-12 173.78 174.32 173.50 173.50 0.0M
2022-12-09 174.56 175.16 173.94 173.94 0.0M
2022-12-08 172.98 173.96 172.98 173.60 0.0M
2022-12-07 173.52 173.88 172.38 172.38 0.0M
2022-12-06 174.28 175.00 173.54 173.54 0.0M
2022-12-05 176.02 176.30 173.94 174.86 0.0M
2022-12-02 175.98 177.54 175.96 176.84 0.0M
2022-12-01 176.76 177.26 175.64 176.44 0.0M
2022-11-30 176.40 176.94 174.80 175.26 0.0M
2022-11-29 177.42 178.36 175.40 175.40 0.0M
2022-11-28 177.98 178.14 175.48 178.14 0.0M
2022-11-25 177.62 179.88 177.10 177.10 0.0M
2022-11-24 177.10 179.30 177.02 178.08 0.0M
2022-11-23 179.34 180.48 178.70 178.70 0.0M
2022-11-22 180.48 181.18 180.16 181.18 0.0M
2022-11-21 176.58 180.48 176.58 180.38 0.0M
2022-11-18 172.72 175.40 172.72 174.32 0.0M
2022-11-17 172.48 173.06 171.64 173.06 0.0M
2022-11-16 170.00 171.42 169.76 170.72 0.0M
2022-11-15 171.08 171.38 169.74 170.94 0.0M
2022-11-14 173.30 173.30 172.50 172.92 0.0M
2022-11-11 178.36 180.98 170.36 170.36 0.0M
2022-11-10 177.78 179.60 177.08 177.20 0.0M
2022-11-09 178.74 180.50 178.74 179.96 0.0M
2022-11-08 179.74 181.76 179.74 180.18 0.0M
2022-11-07 180.36 181.28 180.36 181.28 0.0M
2022-11-04 182.20 182.96 179.18 179.18 0.0M
2022-11-03 181.92 182.56 181.92 182.44 0.0M
2022-11-02 182.46 183.40 182.46 183.04 0.0M
2022-11-01 183.30 183.90 181.90 182.90 0.0M
2022-10-31 182.48 183.66 182.48 183.64 0.0M
2022-10-28 178.52 182.74 178.52 182.74 0.0M
2022-10-27 179.14 180.22 178.50 179.34 0.0M
2022-10-26 178.34 179.16 177.92 177.92 0.0M
2022-10-25 179.62 180.70 177.94 178.78 0.0M
2022-10-24 176.08 180.04 175.68 180.04 0.0M
2022-10-21 175.66 177.26 175.00 175.74 0.0M
2022-10-20 177.94 179.00 176.00 176.00 0.0M
2022-10-19 178.00 179.28 176.38 177.66 0.0M
2022-10-18 177.00 178.10 177.00 177.60 0.0M
2022-10-17 175.98 176.48 175.26 175.26 0.0M
2022-10-14 179.04 179.50 175.40 175.40 0.0M
2022-10-13 174.42 177.10 174.14 177.10 0.0M
2022-10-12 167.80 175.56 167.56 175.28 0.0M
2022-10-11 166.82 168.26 166.40 168.26 0.0M
2022-10-10 165.48 167.62 165.48 166.78 0.0M
2022-10-07 165.60 166.80 165.10 165.34 0.0M
2022-10-06 167.74 168.54 167.18 167.42 0.0M
2022-10-05 166.82 168.46 166.82 168.46 0.0M
2022-10-04 167.00 169.66 166.98 167.28 0.0M
2022-10-03 166.42 168.44 166.42 167.60 0.0M
2022-09-30 169.48 171.84 169.48 171.56 0.0M
2022-09-29 173.68 174.48 169.80 169.80 0.0M
2022-09-28 172.74 174.94 172.32 173.00 0.0M
2022-09-27 175.30 176.72 173.20 173.20 0.0M
2022-09-26 173.88 175.12 173.42 174.84 0.0M
2022-09-23 170.90 172.36 170.90 172.36 0.0M
2022-09-22 170.54 172.40 170.54 172.00 0.0M
2022-09-21 169.18 173.10 168.24 173.10 0.0M
2022-09-20 168.28 169.40 168.28 168.28 0.0M
2022-09-19 167.16 168.66 166.90 168.16 0.0M
2022-09-16 164.74 166.54 164.40 166.54 0.0M
2022-09-15 169.64 169.68 166.78 166.78 0.0M
2022-09-14 168.00 168.80 168.00 168.64 0.0M
2022-09-13 171.52 172.48 170.00 170.12 0.0M
2022-09-12 171.40 171.84 171.28 171.42 0.0M
2022-09-09 172.56 172.56 171.08 171.80 0.0M
2022-09-08 173.00 173.76 172.48 173.28 0.0M
2022-09-07 170.52 172.68 170.52 172.68 0.0M
2022-09-06 171.46 173.36 171.46 171.80 0.0M
2022-09-05 174.40 174.40 171.72 172.50 0.0M
2022-09-02 173.62 174.54 172.72 172.72 0.0M
2022-09-01 169.56 172.22 169.56 172.22 0.0M
2022-08-31 172.92 173.90 172.28 172.28 0.0M
2022-08-30 174.46 175.42 172.70 172.70 0.0M
2022-08-29 175.86 176.62 173.48 175.00 0.0M
2022-08-26 179.24 180.40 177.74 177.74 0.0M
2022-08-25 180.52 180.98 179.56 180.94 0.0M
2022-08-24 179.54 180.02 178.78 179.84 0.0M
2022-08-23 179.30 180.04 179.08 179.08 0.0M
2022-08-22 178.74 180.46 177.78 180.46 0.0M
2022-08-19 178.42 180.26 178.42 180.26 0.0M
2022-08-18 176.66 178.92 176.66 178.92 0.0M
2022-08-17 176.98 178.20 176.86 177.68 0.0M
2022-08-16 175.92 176.84 175.92 176.84 0.0M
2022-08-15 172.98 175.12 172.98 175.12 0.0M
2022-08-12 170.00 171.76 169.84 171.76 0.0M
2022-08-11 170.72 171.10 170.72 171.10 0.0M
2022-08-10 170.18 171.50 169.50 170.36 0.0M
2022-08-09 170.42 171.12 169.92 171.12 0.0M
2022-08-08 172.70 172.70 170.46 170.46 0.0M
2022-08-05 171.86 172.66 170.00 170.00 0.0M
2022-08-04 174.16 174.34 170.92 170.92 0.0M
2022-08-03 172.62 173.50 172.62 173.48 0.0M
2022-08-02 171.50 173.20 171.50 172.50 0.0M
2022-08-01 170.96 171.50 170.50 171.50 0.0M
2022-07-29 170.98 171.86 170.06 171.28 0.0M
2022-07-28 168.22 170.92 168.16 170.54 0.0M
2022-07-27 169.62 170.80 167.58 167.92 0.0M
2022-07-26 165.28 168.72 165.28 167.76 0.0M
2022-07-25 165.64 166.76 165.64 165.72 0.0M
2022-07-22 164.62 168.12 164.62 166.22 0.0M
2022-07-21 164.58 165.32 164.58 165.32 0.0M
2022-07-20 166.34 166.44 165.56 165.56 0.0M
2022-07-19 166.40 166.40 165.44 165.74 0.0M
2022-07-18 169.88 169.88 166.98 167.56 0.0M
2022-07-15 171.50 171.50 169.22 169.28 0.0M
2022-07-14 169.02 169.88 168.44 169.00 0.0M
2022-07-13 168.42 169.32 167.90 167.90 0.0M
2022-07-12 169.32 172.34 168.46 170.20 0.0M
2022-07-11 169.50 170.60 168.98 170.24 0.0M
2022-07-08 166.96 169.40 166.96 168.52 0.0M
2022-07-07 168.16 168.74 167.84 167.86 0.0M
2022-07-06 164.06 167.40 164.06 167.40 0.0M
2022-07-05 162.36 164.16 162.24 163.20 0.0M
2022-07-04 162.26 162.80 161.40 162.00 0.0M
2022-07-01 158.04 162.20 158.04 162.20 0.0M
2022-06-30 158.56 159.42 158.34 158.94 0.0M
2022-06-29 156.08 159.10 156.08 159.00 0.0M
2022-06-28 156.96 159.80 156.58 156.58 0.0M
2022-06-27 157.88 159.00 156.80 156.86 0.0M
2022-06-24 155.96 156.92 155.96 156.66 0.0M
2022-06-23 152.78 155.92 152.62 155.92 0.0M
2022-06-22 151.76 152.76 151.28 152.64 0.0M
2022-06-21 149.74 152.26 149.74 152.26 0.0M
2022-06-20 149.22 149.76 149.10 149.60 0.0M
2022-06-17 149.42 150.36 149.42 150.28 0.0M
2022-06-16 150.50 150.50 149.02 150.20 0.0M
2022-06-15 149.18 152.34 149.18 151.08 0.0M
2022-06-14 154.64 154.64 149.10 149.10 0.0M
2022-06-13 153.50 154.92 151.68 154.92 0.0M
2022-06-10 152.88 153.80 152.88 153.80 0.0M
2022-06-09 154.04 155.76 154.04 155.76 0.0M
2022-06-08 155.18 155.18 154.08 154.72 0.0M
2022-06-07 155.04 155.32 154.60 155.32 0.0M
2022-06-06 153.78 155.06 153.78 155.06 0.0M
2022-06-03 154.80 155.28 153.80 153.86 0.0M
2022-06-02 155.58 155.58 152.48 154.42 0.0M
2022-06-01 156.58 156.68 156.58 156.68 0.0M
2022-05-31 159.78 159.78 155.02 155.74 0.0M
2022-05-30 160.80 162.00 160.08 160.42 0.0M
2022-05-27 157.68 159.76 157.68 159.76 0.0M
2022-05-26 157.72 158.44 157.72 158.44 0.0M
2022-05-25 156.64 157.42 156.64 157.00 0.0M
2022-05-24 153.98 154.22 153.98 154.22 0.0M
2022-05-23 154.50 155.60 153.48 155.60 0.0M
2022-05-20 152.58 155.74 151.96 151.96 0.0M
2022-05-19 155.72 155.72 151.38 152.50 0.0M
2022-05-18 165.54 166.36 156.32 156.32 0.0M
2022-05-17 168.02 169.24 165.42 165.42 0.0M
2022-05-16 166.84 168.38 166.10 168.38 0.0M
2022-05-13 164.40 165.34 164.40 165.10 0.0M
2022-05-12 161.84 162.98 161.84 162.98 0.0M
2022-05-11 162.54 164.16 159.00 159.00 0.0M
2022-05-10 163.76 163.78 163.76 163.78 0.0M
2022-05-09 160.28 162.22 160.28 161.88 0.0M
2022-05-06 161.46 162.38 160.02 160.72 0.0M
2022-05-05 163.48 163.84 161.76 161.76 0.0M
2022-05-04 159.52 162.34 159.36 162.34 0.0M
2022-05-03 159.72 160.34 158.80 158.80 0.0M
2022-05-02 163.40 163.40 159.14 159.14 0.0M
2022-04-29 169.10 169.28 164.06 164.06 0.0M
2022-04-28 166.38 168.24 166.38 167.42 0.0M
2022-04-27 162.96 167.12 162.96 166.78 0.0M
2022-04-26 161.44 163.94 161.34 162.94 0.0M
2022-04-25 159.68 162.14 159.68 162.14 0.0M
2022-04-22 160.64 162.32 160.64 161.26 0.0M
2022-04-21 161.78 162.84 161.16 162.20 0.0M
2022-04-20 159.26 160.96 159.26 160.96 0.0M
2022-04-19 159.70 159.70 158.74 159.16 0.0M
2022-04-14 158.46 159.22 158.12 159.22 0.0M
2022-04-13 160.14 160.14 160.14 160.14 0.0M
2022-04-12 157.98 160.66 157.98 160.66 0.0M
2022-04-11 158.90 160.24 158.44 158.76 0.0M
2022-04-08 158.32 159.48 158.32 159.48 0.0M
2022-04-07 157.26 159.14 156.76 159.14 0.0M
2022-04-06 156.08 158.04 155.46 157.88 0.0M
2022-04-05 153.96 156.20 153.96 155.50 0.0M
2022-04-04 153.52 154.60 153.52 153.92 0.0M
2022-04-01 151.12 152.50 151.12 152.50 0.0M
2022-03-31 150.18 152.44 150.18 152.44 0.0M
2022-03-30 150.88 151.14 149.86 149.86 0.0M
2022-03-29 151.38 151.38 150.00 150.30 0.0M
2022-03-28 150.12 150.94 149.48 150.08 0.0M
2022-03-25 149.08 149.88 149.08 149.88 0.0M
2022-03-24 148.90 149.56 148.90 149.44 0.0M
2022-03-23 148.94 149.94 148.50 149.06 0.0M
2022-03-22 147.56 148.46 147.56 148.46 0.0M
2022-03-21 148.24 148.24 147.10 147.18 0.0M
2022-03-18 144.56 146.72 144.56 145.58 0.0M
2022-03-17 144.64 145.38 144.42 144.60 0.0M
2022-03-16 145.20 146.30 144.30 144.30 0.0M
2022-03-15 141.44 144.48 141.38 144.48 0.0M
2022-03-14 142.82 143.54 141.68 143.46 0.0M
2022-03-11 140.38 142.04 140.38 142.04 0.0M
2022-03-10 141.62 142.64 140.42 140.42 0.0M
2022-03-09 144.80 147.18 141.86 142.00 0.0M
2022-03-08 148.20 150.94 145.00 145.00 0.0M
2022-03-07 151.30 151.30 149.20 149.64 0.0M
2022-03-04 147.82 149.44 147.26 149.44 0.0M
2022-03-03 147.76 148.68 146.78 147.72 0.0M
2022-03-02 145.98 148.52 145.98 148.52 0.0M
2022-03-01 146.22 147.78 145.78 146.00 0.0M
2022-02-28 148.34 148.34 144.94 144.94 0.0M
2022-02-25 145.58 147.66 145.58 147.12 0.0M
2022-02-24 144.22 147.86 142.80 145.24 0.0M
2022-02-23 148.88 149.40 147.78 147.78 0.0M
2022-02-22 142.54 146.96 142.54 146.96 0.0M
2022-02-21 148.52 148.52 140.02 141.50 0.0M
2022-02-18 146.98 147.60 146.98 147.60 0.0M
2022-02-17 145.88 146.16 145.36 146.12 0.0M
2022-02-16 145.78 146.06 145.10 145.10 0.0M
2022-02-15 146.96 148.72 146.18 146.18 0.0M
2022-02-14 147.24 149.08 146.60 146.60 0.0M
2022-02-11 147.38 149.24 147.38 149.24 0.0M
2022-02-10 150.40 153.00 146.66 147.38 0.0M
2022-02-09 150.88 151.18 150.64 150.64 0.0M
2022-02-08 150.36 150.82 150.00 150.64 0.0M
2022-02-07 151.10 151.10 150.52 151.06 0.0M
2022-02-04 153.98 153.98 149.96 149.96 0.0M
2022-02-03 154.88 156.36 153.68 154.04 0.0M
2022-02-02 153.00 153.68 152.12 152.54 0.0M
2022-02-01 154.16 154.16 152.20 152.20 0.0M
2022-01-31 155.38 155.38 153.24 153.36 0.0M
2022-01-28 152.84 152.84 149.90 149.90 0.0M
2022-01-27 149.10 153.88 149.10 153.88 0.0M
2022-01-26 151.74 153.66 150.30 151.46 0.0M
2022-01-25 150.90 152.60 150.90 151.60 0.0M
2022-01-24 154.90 155.24 150.72 152.32 0.0M
2022-01-21 152.34 155.66 152.34 155.66 0.0M
2022-01-20 154.80 155.66 154.70 154.74 0.0M
2022-01-19 152.76 155.00 152.76 154.64 0.0M
2022-01-18 154.38 154.38 152.64 153.88 0.0M
2022-01-17 154.18 154.80 154.18 154.80 0.0M
2022-01-14 151.94 153.46 151.84 153.46 0.0M
2022-01-13 151.68 152.14 151.00 151.80 0.0M
2022-01-12 153.22 153.30 153.16 153.30 0.0M
2022-01-11 153.44 154.22 152.06 152.90 0.0M
2022-01-10 153.78 154.02 153.54 153.54 0.0M
2022-01-07 153.62 153.72 153.18 153.28 0.0M
2022-01-06 153.48 155.26 153.34 154.06 0.0M
2022-01-05 153.06 154.00 152.80 154.00 0.0M
2022-01-04 153.20 153.84 153.02 153.52 0.0M
2022-01-03 153.58 153.72 151.30 151.30 0.0M