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
2023-12-29 152.90 153.46 152.90 153.16 0.0M
2023-12-28 152.30 153.08 152.30 152.36 0.0M
2023-12-27 152.84 153.16 152.34 152.34 0.0M
2023-12-22 151.44 152.62 151.30 152.20 0.0M
2023-12-21 151.60 151.86 151.08 151.08 0.0M
2023-12-20 153.16 153.46 151.84 151.84 0.0M
2023-12-19 154.08 154.08 152.66 153.24 0.0M
2023-12-18 153.24 155.52 153.24 155.00 0.0M
2023-12-15 153.12 154.24 153.04 154.20 0.0M
2023-12-14 157.72 158.18 153.00 153.00 0.0M
2023-12-13 156.48 156.96 156.48 156.86 0.0M
2023-12-12 155.90 156.54 155.08 155.76 0.0M
2023-12-11 153.94 155.84 153.32 155.84 0.0M
2023-12-08 155.36 155.86 153.80 154.06 0.0M
2023-12-07 155.34 155.54 155.34 155.38 0.0M
2023-12-06 156.14 156.14 155.38 155.62 0.0M
2023-12-05 155.90 156.42 155.90 155.94 0.0M
2023-12-04 155.62 156.18 155.56 156.06 0.0M
2023-12-01 153.94 155.20 153.94 154.52 0.0M
2023-11-30 151.10 152.94 151.10 152.86 0.0M
2023-11-29 153.40 154.42 152.00 152.00 0.0M
2023-11-28 153.62 154.14 153.46 153.74 0.0M
2023-11-27 154.78 155.70 153.98 154.12 0.0M
2023-11-24 155.22 155.48 154.82 154.88 0.0M
2023-11-23 154.98 155.76 154.98 155.76 0.0M
2023-11-22 153.52 155.60 153.52 155.60 0.0M
2023-11-21 151.82 153.58 151.68 153.58 0.0M
2023-11-20 153.26 153.26 152.00 152.14 0.0M
2023-11-17 154.32 155.18 152.50 153.10 0.0M
2023-11-16 154.20 154.68 153.20 154.44 0.0M
2023-11-15 154.62 155.30 153.58 153.60 0.0M
2023-11-14 156.72 156.98 153.98 154.44 0.0M
2023-11-13 156.44 158.06 155.96 157.20 0.0M
2023-11-10 155.84 156.12 155.00 156.12 0.0M
2023-11-09 156.52 156.90 155.76 155.76 0.0M
2023-11-08 156.58 157.38 155.72 155.72 0.0M
2023-11-07 155.32 156.92 155.32 156.40 0.0M
2023-11-06 155.72 155.72 154.00 155.68 0.0M
2023-11-03 157.02 157.38 155.88 156.16 0.0M
2023-11-02 155.76 156.90 155.52 156.90 0.0M
2023-11-01 154.68 156.16 154.38 156.00 0.0M
2023-10-31 153.14 153.76 152.90 153.76 0.0M
2023-10-30 151.88 152.74 151.36 151.66 0.0M
2023-10-27 153.28 153.46 150.52 150.96 0.0M
2023-10-26 153.10 154.56 153.10 153.44 0.0M
2023-10-25 153.36 154.52 153.24 154.18 0.0M
2023-10-24 150.10 153.20 150.10 153.20 0.0M
2023-10-23 152.14 152.14 150.38 151.90 0.0M
2023-10-20 151.32 152.26 151.32 151.70 0.0M
2023-10-19 153.78 154.12 151.94 151.94 0.0M
2023-10-18 151.22 154.62 151.22 154.30 0.0M
2023-10-17 152.58 152.76 151.66 151.66 0.0M
2023-10-16 151.82 153.28 151.76 152.54 0.0M
2023-10-13 150.16 151.62 149.96 151.50 0.0M
2023-10-12 153.40 153.94 149.50 150.40 0.0M
2023-10-11 155.02 155.92 152.50 153.70 0.0M
2023-10-10 153.48 156.04 153.48 155.56 0.0M
2023-10-09 151.62 152.26 151.06 151.34 0.0M
2023-10-06 151.82 152.60 148.18 151.34 0.0M
2023-10-05 160.78 161.08 151.98 151.98 0.0M
2023-10-04 160.00 160.36 159.56 159.96 0.0M
2023-10-03 161.30 161.56 160.16 160.22 0.0M
2023-10-02 161.08 161.08 159.70 160.10 0.0M
2023-09-29 160.20 161.08 159.42 159.66 0.0M
2023-09-28 161.36 161.70 160.00 160.42 0.0M
2023-09-27 163.36 164.16 161.40 161.40 0.0M
2023-09-26 163.94 164.00 162.68 162.68 0.0M
2023-09-25 164.70 165.42 164.00 164.00 0.0M
2023-09-22 164.70 164.98 164.20 164.72 0.0M
2023-09-21 167.38 167.78 165.00 165.00 0.0M
2023-09-20 166.58 167.40 166.58 166.84 0.0M
2023-09-19 167.64 168.28 167.64 167.70 0.0M
2023-09-18 169.00 169.00 167.34 167.34 0.0M
2023-09-15 170.30 170.46 168.74 168.74 0.0M
2023-09-14 167.24 169.32 167.24 169.16 0.0M
2023-09-13 165.62 167.42 165.62 166.90 0.0M
2023-09-12 166.38 167.00 166.14 166.58 0.0M
2023-09-11 164.38 166.90 164.38 166.90 0.0M
2023-09-08 164.56 165.28 164.42 164.42 0.0M
2023-09-07 162.66 164.70 162.66 164.70 0.0M
2023-09-06 161.86 162.64 161.86 162.32 0.0M
2023-09-05 162.80 163.42 162.80 162.92 0.0M
2023-09-04 162.52 162.98 162.52 162.98 0.0M
2023-09-01 163.98 164.60 163.20 163.20 0.0M
2023-08-31 164.78 166.32 164.32 164.72 0.0M
2023-08-30 166.26 166.26 165.78 166.14 0.0M
2023-08-29 166.50 167.08 165.48 165.90 0.0M
2023-08-28 165.86 166.76 165.86 166.28 0.0M
2023-08-25 163.98 165.94 163.98 165.94 0.0M
2023-08-24 163.94 166.02 163.80 164.62 0.0M
2023-08-23 162.00 164.20 162.00 163.48 0.0M
2023-08-22 162.44 163.68 162.34 162.34 0.0M
2023-08-21 163.80 164.14 162.00 162.98 0.0M
2023-08-18 163.64 164.38 163.64 164.38 0.0M
2023-08-17 166.42 166.96 165.32 165.58 0.0M
2023-08-16 166.02 167.34 166.02 166.60 0.0M
2023-08-15 168.00 168.38 167.12 167.12 0.0M
2023-08-14 168.44 168.82 167.92 168.82 0.0M
2023-08-11 167.04 168.28 167.04 168.28 0.0M
2023-08-10 167.46 168.18 167.16 168.18 0.0M
2023-08-09 167.96 168.68 167.96 168.46 0.0M
2023-08-08 169.76 170.80 168.52 168.52 0.0M
2023-08-07 168.64 169.92 168.48 169.92 0.0M
2023-08-04 170.52 171.26 167.78 167.78 0.0M
2023-08-03 172.02 172.78 171.28 171.28 0.0M
2023-08-02 169.26 171.52 169.26 171.52 0.0M
2023-08-01 170.24 171.52 170.24 170.96 0.0M
2023-07-31 173.50 173.50 170.78 170.78 0.0M
2023-07-28 172.02 172.88 172.02 172.38 0.0M
2023-07-27 172.50 172.86 172.30 172.30 0.0M
2023-07-26 172.70 173.24 172.70 172.98 0.0M
2023-07-25 172.16 173.36 172.16 173.36 0.0M
2023-07-24 170.96 172.42 170.96 172.00 0.0M
2023-07-21 169.68 171.62 169.68 171.62 0.0M
2023-07-20 166.10 169.00 166.10 169.00 0.0M
2023-07-19 164.06 166.38 164.02 166.18 0.0M
2023-07-18 165.40 165.68 165.06 165.68 0.0M
2023-07-17 166.20 166.20 165.70 165.70 0.0M
2023-07-14 166.74 167.80 166.48 167.10 0.0M
2023-07-13 164.40 168.20 163.92 166.66 0.0M
2023-07-12 166.72 167.30 165.00 165.00 0.0M
2023-07-11 167.88 168.70 166.30 166.34 0.0M
2023-07-10 167.58 168.32 167.12 168.32 0.0M
2023-07-07 171.68 171.78 167.50 167.50 0.0M
2023-07-06 171.00 171.66 170.20 171.06 0.0M
2023-07-05 170.44 171.14 170.20 171.14 0.0M
2023-07-04 170.26 171.30 170.26 170.50 0.0M
2023-07-03 170.48 171.20 168.80 169.32 0.0M
2023-06-30 168.90 169.70 168.76 169.64 0.0M
2023-06-29 168.52 169.00 168.28 168.48 0.0M
2023-06-28 170.22 170.50 170.00 170.00 0.0M
2023-06-27 169.32 169.34 168.66 169.30 0.0M
2023-06-26 171.10 171.10 169.40 169.68 0.0M
2023-06-23 171.42 172.52 171.42 172.52 0.0M
2023-06-22 168.04 171.00 168.04 171.00 0.0M
2023-06-21 169.50 170.56 168.74 168.74 0.0M
2023-06-20 170.90 171.20 170.00 170.00 0.0M
2023-06-19 171.14 171.14 169.78 170.60 0.0M
2023-06-16 169.18 170.26 169.18 170.24 0.0M
2023-06-15 168.76 169.98 168.50 169.98 0.0M
2023-06-14 168.02 168.94 168.02 168.20 0.0M
2023-06-13 168.64 168.64 168.64 168.64 0.0M
2023-06-12 170.38 170.48 168.44 168.98 0.0M
2023-06-09 168.32 170.00 168.32 169.78 0.0M
2023-06-08 168.00 168.56 168.00 168.38 0.0M
2023-06-07 170.00 170.58 168.42 169.54 0.0M
2023-06-06 171.28 173.10 170.00 170.00 0.0M
2023-06-05 172.48 172.48 172.26 172.26 0.0M
2023-06-02 169.02 171.88 169.02 171.88 0.0M
2023-06-01 169.86 170.68 169.10 169.32 0.0M
2023-05-31 169.98 171.88 169.10 171.80 0.0M
2023-05-30 172.20 172.60 169.02 169.02 0.0M
2023-05-29 171.58 172.00 171.48 171.48 0.0M
2023-05-26 171.44 171.88 170.64 170.64 0.0M
2023-05-25 171.02 171.68 169.96 171.48 0.0M
2023-05-24 172.98 172.98 172.62 172.62 0.0M
2023-05-23 172.62 173.02 172.38 172.38 0.0M
2023-05-22 177.06 177.76 173.48 173.48 0.0M
2023-05-19 177.00 178.20 177.00 178.20 0.0M
2023-05-18 176.88 177.92 176.88 177.18 0.0M
2023-05-17 178.68 179.30 177.28 177.28 0.0M
2023-05-16 178.12 178.94 178.00 178.76 0.0M
2023-05-15 180.98 180.98 178.96 179.12 0.0M
2023-05-12 178.60 180.30 178.52 180.04 0.0M
2023-05-11 177.20 178.62 177.20 178.62 0.0M
2023-05-10 176.70 177.48 175.80 176.78 0.0M
2023-05-09 175.52 177.02 175.52 177.00 0.0M
2023-05-08 174.98 175.86 174.98 175.36 0.0M
2023-05-05 175.32 176.20 175.32 176.20 0.0M
2023-05-04 173.56 174.50 173.56 174.50 0.0M
2023-05-03 174.22 174.60 173.90 173.90 0.0M
2023-05-02 175.04 175.14 173.60 173.60 0.0M
2023-04-28 171.88 174.00 171.88 173.88 0.0M
2023-04-27 170.34 171.94 170.24 171.94 0.0M
2023-04-26 172.84 172.84 170.40 170.40 0.0M
2023-04-25 168.02 172.00 168.02 172.00 0.0M
2023-04-24 168.80 168.98 168.72 168.72 0.0M
2023-04-21 168.74 169.46 168.74 168.90 0.0M
2023-04-20 167.60 169.56 167.60 169.52 0.0M
2023-04-19 168.22 169.20 168.22 168.90 0.0M
2023-04-18 168.98 168.98 168.04 168.26 0.0M
2023-04-17 168.28 168.88 166.94 168.72 0.0M
2023-04-14 166.04 167.12 166.04 167.06 0.0M
2023-04-13 166.62 166.62 165.54 165.54 0.0M
2023-04-12 167.02 167.38 166.46 166.94 0.0M
2023-04-11 169.16 169.16 167.74 167.74 0.0M
2023-04-06 168.02 168.68 167.98 168.68 0.0M
2023-04-05 165.68 169.20 165.68 168.86 0.0M
2023-04-04 167.02 167.96 166.14 166.14 0.0M
2023-04-03 168.42 169.14 167.08 167.32 0.0M
2023-03-31 166.02 167.40 166.02 167.40 0.0M
2023-03-30 167.00 167.00 165.20 165.20 0.0M
2023-03-29 165.70 168.10 165.38 166.30 0.0M
2023-03-28 165.62 166.60 165.50 165.60 0.0M
2023-03-27 166.30 167.22 166.30 166.50 0.0M
2023-03-24 161.98 166.50 161.98 166.50 0.0M
2023-03-23 162.16 162.84 160.98 162.42 0.0M
2023-03-22 164.84 165.54 163.90 163.90 0.0M
2023-03-21 166.06 166.06 164.06 164.06 0.0M
2023-03-20 164.46 164.52 164.20 164.52 0.0M
2023-03-17 165.64 166.08 163.94 164.52 0.0M
2023-03-16 166.10 167.00 166.10 166.56 0.0M
2023-03-15 161.58 167.46 161.22 166.42 0.0M
2023-03-14 162.42 162.42 160.00 161.30 0.0M
2023-03-13 162.32 163.68 161.08 163.12 0.0M
2023-03-10 161.34 162.12 160.76 161.38 0.0M
2023-03-09 163.46 164.34 162.28 162.58 0.0M
2023-03-08 163.44 164.30 163.44 163.64 0.0M
2023-03-07 162.78 163.58 162.30 163.58 0.0M
2023-03-06 163.62 163.62 162.08 162.80 0.0M
2023-03-03 163.44 163.46 162.88 162.88 0.0M
2023-03-02 159.70 162.42 159.70 162.42 0.0M
2023-03-01 163.62 164.20 159.88 160.34 0.0M
2023-02-28 165.82 166.20 163.32 163.32 0.0M
2023-02-27 167.52 167.86 166.04 166.46 0.0M
2023-02-24 165.76 166.94 165.76 165.78 0.0M
2023-02-23 166.62 166.74 165.94 166.16 0.0M
2023-02-22 165.02 166.36 165.02 166.36 0.0M
2023-02-21 164.02 165.34 164.02 165.22 0.0M
2023-02-20 165.20 165.98 165.00 165.00 0.0M
2023-02-17 164.06 164.86 164.06 164.86 0.0M
2023-02-16 164.24 165.26 163.94 164.56 0.0M
2023-02-15 163.32 164.44 163.32 164.20 0.0M
2023-02-14 165.22 165.68 163.72 164.42 0.0M
2023-02-13 165.48 166.04 165.10 166.04 0.0M
2023-02-10 161.02 164.50 161.02 164.50 0.0M
2023-02-09 160.04 163.06 159.90 161.24 0.0M
2023-02-08 160.00 160.00 158.98 159.52 0.0M
2023-02-07 160.48 160.88 158.94 159.54 0.0M
2023-02-06 156.98 160.22 156.06 160.22 0.0M
2023-02-03 155.40 156.30 154.92 156.30 0.0M
2023-02-02 155.32 155.66 154.78 155.48 0.0M
2023-02-01 156.60 157.48 156.24 156.24 0.0M
2023-01-31 156.22 157.10 156.22 156.34 0.0M
2023-01-30 156.02 156.72 155.10 156.42 0.0M
2023-01-27 156.12 156.92 155.80 156.04 0.0M
2023-01-26 157.20 158.46 156.84 156.84 0.0M
2023-01-25 156.30 157.50 155.90 156.86 0.0M
2023-01-24 155.06 156.80 155.06 156.80 0.0M
2023-01-23 156.16 157.18 155.58 156.62 0.0M
2023-01-20 156.52 157.18 155.00 155.70 0.0M
2023-01-19 158.52 159.26 156.90 156.90 0.0M
2023-01-18 163.02 163.16 159.00 159.00 0.0M
2023-01-17 162.88 163.80 161.76 163.10 0.0M
2023-01-16 162.28 162.28 162.06 162.28 0.0M
2023-01-13 161.80 162.70 161.18 161.20 0.0M
2023-01-12 166.04 166.08 161.96 161.96 0.0M
2023-01-11 165.50 166.36 164.20 164.20 0.0M
2023-01-10 166.52 167.40 165.74 165.74 0.0M
2023-01-09 170.48 170.66 168.58 168.98 0.0M
2023-01-06 168.74 170.36 168.58 170.14 0.0M
2023-01-05 168.52 169.60 168.36 168.36 0.0M
2023-01-04 169.48 170.14 168.38 168.62 0.0M
2023-01-03 170.60 171.54 169.26 169.26 0.0M
2023-01-02 169.66 170.78 169.66 170.78 0.0M