CVS Health Corp

CVS
🏛️ germany →
64.39
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 91.76 91.98 91.32 91.32 0.0M
2021-12-29 90.94 91.66 90.66 91.34 0.0M
2021-12-28 90.10 91.24 90.10 90.78 0.0M
2021-12-27 89.80 90.42 89.00 90.42 0.0M
2021-12-23 88.76 90.00 88.00 89.78 0.0M
2021-12-22 89.12 89.58 88.62 88.78 0.0M
2021-12-21 89.46 89.78 88.50 89.60 0.0M
2021-12-20 88.00 89.50 87.50 88.02 0.0M
2021-12-17 89.58 89.58 87.80 89.08 0.0M
2021-12-16 89.70 90.00 88.78 89.28 0.0M
2021-12-15 87.50 89.12 87.46 88.98 0.0M
2021-12-14 87.66 88.96 87.30 88.06 0.0M
2021-12-13 87.98 88.76 87.42 87.94 0.0M
2021-12-10 86.76 87.54 86.42 87.46 0.0M
2021-12-09 81.84 86.24 81.84 86.24 0.0M
2021-12-08 82.50 82.94 81.66 81.92 0.0M
2021-12-07 82.90 83.40 82.48 82.50 0.0M
2021-12-06 81.02 82.74 80.94 82.22 0.0M
2021-12-03 79.98 80.40 79.86 80.08 0.0M
2021-12-02 79.34 80.16 78.80 80.16 0.0M
2021-12-01 79.16 80.18 78.70 78.70 0.0M
2021-11-30 80.10 81.00 78.40 78.40 0.0M
2021-11-29 82.42 82.42 81.00 81.96 0.0M
2021-11-26 82.58 82.76 80.12 80.60 0.0M
2021-11-25 83.38 83.54 82.76 83.48 0.0M
2021-11-24 82.92 83.42 82.56 82.90 0.0M
2021-11-23 82.16 83.70 82.16 83.16 0.0M
2021-11-22 83.36 83.74 82.62 83.74 0.0M
2021-11-19 84.14 84.48 82.02 82.02 0.0M
2021-11-18 81.70 84.00 81.70 83.92 0.0M
2021-11-17 82.36 82.36 81.78 81.88 0.0M
2021-11-16 82.02 83.10 81.34 82.94 0.0M
2021-11-15 82.42 82.72 81.68 82.40 0.0M
2021-11-12 82.64 83.00 82.00 82.30 0.0M
2021-11-11 80.96 82.22 80.96 82.22 0.0M
2021-11-10 79.98 81.14 79.72 80.30 0.0M
2021-11-09 80.42 81.40 79.86 79.86 0.0M
2021-11-08 81.40 81.64 80.94 81.02 0.0M
2021-11-05 81.52 83.00 80.80 81.32 0.0M
2021-11-04 83.50 83.72 81.82 81.82 0.0M
2021-11-03 78.44 82.92 76.12 82.60 0.0M
2021-11-02 78.34 79.16 77.86 79.16 0.0M
2021-11-01 78.20 78.56 77.30 78.34 0.0M
2021-10-29 76.16 77.40 76.16 77.20 0.0M
2021-10-28 76.20 76.22 75.60 75.76 0.0M
2021-10-27 76.46 76.46 75.60 75.78 0.0M
2021-10-26 75.84 76.10 74.78 76.10 0.0M
2021-10-25 74.90 75.76 74.90 75.30 0.0M
2021-10-22 74.54 75.34 74.20 74.78 0.0M
2021-10-21 73.54 74.06 73.54 74.00 0.0M
2021-10-20 73.08 74.50 72.98 74.42 0.0M
2021-10-19 72.80 73.00 72.62 72.62 0.0M
2021-10-18 73.70 74.06 72.50 72.50 0.0M
2021-10-15 73.24 74.24 72.86 73.82 0.0M
2021-10-14 72.16 73.68 71.68 73.68 0.0M
2021-10-13 72.24 72.82 71.24 71.92 0.0M
2021-10-12 72.50 73.54 72.50 72.62 0.0M
2021-10-11 72.88 73.72 72.78 73.66 0.0M
2021-10-08 72.54 73.12 72.54 72.96 0.0M
2021-10-07 71.96 72.94 71.86 72.94 0.0M
2021-10-06 72.16 72.50 70.88 71.64 0.0M
2021-10-05 72.26 73.06 72.20 72.20 0.0M
2021-10-04 71.80 73.10 71.62 71.68 0.0M
2021-10-01 73.34 73.52 71.26 72.56 0.0M
2021-09-30 75.30 75.30 74.08 74.08 0.0M
2021-09-29 74.12 75.26 73.70 75.26 0.0M
2021-09-28 73.20 73.66 73.12 73.40 0.0M
2021-09-27 72.36 73.66 72.36 73.66 0.0M
2021-09-24 72.10 72.70 72.10 72.56 0.0M
2021-09-23 72.14 72.70 71.70 72.70 0.0M
2021-09-22 71.64 72.14 71.64 71.98 0.0M
2021-09-21 72.12 73.02 72.10 72.10 0.0M
2021-09-20 72.14 72.56 71.40 71.60 0.0M
2021-09-17 72.38 73.14 72.20 72.84 0.0M
2021-09-16 72.36 72.70 72.00 72.00 0.0M
2021-09-15 70.78 72.48 70.78 72.38 0.0M
2021-09-14 71.30 71.74 70.92 70.92 0.0M
2021-09-13 71.56 72.08 71.16 71.30 0.0M
2021-09-10 72.08 72.22 71.04 71.20 0.0M
2021-09-09 72.84 72.86 72.00 72.00 0.0M
2021-09-08 73.56 73.56 72.60 72.80 0.0M
2021-09-07 73.34 73.82 72.54 72.82 0.0M
2021-09-06 73.50 74.14 73.50 74.14 0.0M
2021-09-03 73.40 73.88 73.00 73.88 0.0M
2021-09-02 72.48 73.74 72.22 73.74 0.0M
2021-09-01 73.98 74.12 70.88 71.82 0.0M
2021-08-31 71.94 73.46 71.82 73.28 0.0M
2021-08-30 71.24 71.64 70.88 71.60 0.0M
2021-08-27 71.04 71.04 70.62 70.78 0.0M
2021-08-26 70.48 70.74 70.34 70.74 0.0M
2021-08-25 71.56 71.60 70.80 71.24 0.0M
2021-08-24 72.42 72.42 71.44 71.70 0.0M
2021-08-23 72.36 72.86 72.24 72.24 0.0M
2021-08-20 72.16 72.64 71.92 72.40 0.0M
2021-08-19 71.90 72.18 71.40 71.76 0.0M
2021-08-18 73.90 73.94 72.64 72.64 0.0M
2021-08-17 72.64 73.94 71.98 73.62 0.0M
2021-08-16 71.10 72.64 71.10 72.64 0.0M
2021-08-13 72.26 72.76 71.76 71.76 0.0M
2021-08-12 72.08 72.76 71.84 72.08 0.0M
2021-08-11 70.84 72.38 70.76 72.38 0.0M
2021-08-10 69.60 70.16 69.26 70.16 0.0M
2021-08-09 68.58 69.44 68.58 69.26 0.0M
2021-08-06 67.40 69.24 67.40 69.00 0.0M
2021-08-05 68.80 69.18 67.08 67.66 0.0M
2021-08-04 71.68 71.68 66.98 68.98 0.0M
2021-08-03 69.94 70.98 69.32 70.98 0.0M
2021-08-02 69.98 69.98 69.00 69.56 0.0M
2021-07-30 69.78 70.16 69.34 69.54 0.0M
2021-07-29 70.18 70.66 69.72 69.72 0.0M
2021-07-28 70.88 70.96 70.22 70.48 0.0M
2021-07-27 70.20 70.68 70.20 70.68 0.0M
2021-07-26 70.54 71.06 70.12 70.22 0.0M
2021-07-23 70.24 71.02 70.10 71.02 0.0M
2021-07-22 69.96 69.96 69.40 69.96 0.0M
2021-07-21 69.76 70.38 69.70 70.38 0.0M
2021-07-20 68.64 70.26 68.64 69.28 0.0M
2021-07-19 69.26 69.26 67.38 67.38 0.0M
2021-07-16 69.64 70.42 69.14 69.14 0.0M
2021-07-15 69.52 70.66 69.00 69.36 0.0M
2021-07-14 69.32 69.50 69.08 69.46 0.0M
2021-07-13 69.18 69.80 69.14 69.48 0.0M
2021-07-12 69.00 70.00 68.10 69.32 0.0M
2021-07-09 68.08 68.74 67.78 68.48 0.0M
2021-07-08 68.54 68.54 67.40 67.58 0.0M
2021-07-07 68.84 68.94 68.42 68.60 0.0M
2021-07-06 69.48 69.92 67.86 68.70 0.0M
2021-07-05 69.28 69.72 69.22 69.66 0.0M
2021-07-02 69.26 69.62 69.16 69.58 0.0M
2021-07-01 70.86 70.90 69.60 69.70 0.0M
2021-06-30 70.34 70.44 69.92 70.44 0.0M
2021-06-29 70.54 71.28 70.28 70.28 0.0M
2021-06-28 70.94 71.18 69.94 70.32 0.0M
2021-06-25 70.56 70.70 70.06 70.70 0.0M
2021-06-24 70.70 70.70 69.30 70.38 0.0M
2021-06-23 70.26 70.40 69.62 69.84 0.0M
2021-06-22 71.10 71.10 70.22 70.44 0.0M
2021-06-21 69.60 70.46 69.60 70.40 0.0M
2021-06-18 70.66 70.88 69.70 69.80 0.0M
2021-06-17 70.66 71.12 70.40 71.12 0.0M
2021-06-16 70.68 70.96 70.06 70.52 0.0M
2021-06-15 70.06 70.12 69.70 70.12 0.0M
2021-06-14 71.00 71.04 68.94 69.46 0.0M
2021-06-11 70.64 70.86 70.08 70.62 0.0M
2021-06-10 69.54 70.68 69.54 70.12 0.0M
2021-06-09 70.60 70.72 69.94 70.00 0.0M
2021-06-08 71.00 71.02 69.92 69.92 0.0M
2021-06-07 71.40 71.46 70.58 70.64 0.0M
2021-06-04 71.66 72.08 71.00 71.08 0.0M
2021-06-03 70.38 71.88 70.38 71.88 0.0M
2021-06-02 70.58 71.08 70.10 70.58 0.0M
2021-06-01 71.62 71.68 70.00 70.08 0.0M
2021-05-31 71.22 71.32 70.60 70.60 0.0M
2021-05-28 71.02 71.66 70.86 71.08 0.0M
2021-05-27 71.62 72.12 70.78 71.04 0.0M
2021-05-26 72.46 72.92 70.00 71.80 0.0M
2021-05-25 73.26 73.80 72.50 72.66 0.0M
2021-05-24 74.26 74.64 73.54 73.84 0.0M
2021-05-21 73.22 73.96 73.00 73.60 0.0M
2021-05-20 72.92 73.20 72.50 72.94 0.0M
2021-05-19 71.80 73.74 71.60 73.14 0.0M
2021-05-18 69.46 72.46 69.22 72.18 0.0M
2021-05-17 69.68 69.90 69.18 69.72 0.0M
2021-05-14 70.00 70.34 69.30 69.62 0.0M
2021-05-13 69.00 70.24 68.40 70.24 0.0M
2021-05-12 69.04 70.20 69.04 69.24 0.0M
2021-05-11 69.54 70.66 69.16 69.74 0.0M
2021-05-10 69.90 71.70 69.50 71.16 0.0M
2021-05-07 69.48 70.06 69.16 69.94 0.0M
2021-05-06 69.02 69.50 68.22 69.44 0.0M
2021-05-05 67.52 69.32 67.10 69.18 0.0M
2021-05-04 65.72 67.46 65.48 67.32 0.0M
2021-05-03 64.14 64.76 63.46 64.56 0.0M
2021-04-30 63.00 63.78 62.84 63.64 0.0M
2021-04-29 62.22 63.00 62.10 62.94 0.0M
2021-04-28 62.44 62.82 61.94 62.32 0.0M
2021-04-27 62.54 62.92 62.24 62.46 0.0M
2021-04-26 63.16 63.16 62.68 62.70 0.0M
2021-04-23 63.86 63.86 62.56 63.22 0.0M
2021-04-22 63.30 64.80 62.64 63.28 0.0M
2021-04-21 63.02 64.30 63.00 63.98 0.0M
2021-04-20 62.66 63.20 62.08 63.20 0.0M
2021-04-19 63.02 63.72 63.00 63.00 0.0M
2021-04-16 63.48 63.56 63.16 63.56 0.0M
2021-04-15 63.10 63.46 62.70 63.30 0.0M
2021-04-14 62.28 62.80 62.16 62.52 0.0M
2021-04-13 62.68 62.68 61.54 62.14 0.0M
2021-04-12 62.30 62.70 62.26 62.42 0.0M
2021-04-09 61.98 62.42 61.76 61.76 0.0M
2021-04-08 62.96 62.96 61.90 61.92 0.0M
2021-04-07 63.06 63.06 62.32 62.62 0.0M
2021-04-06 64.44 64.52 62.72 62.72 0.0M
2021-04-01 64.24 64.66 62.84 63.24 0.0M
2021-03-31 64.91 65.56 64.57 64.57 0.0M
2021-03-30 65.24 65.30 64.30 65.09 0.0M
2021-03-29 64.46 65.28 63.89 65.28 0.0M
2021-03-26 62.92 64.19 62.64 64.09 0.0M
2021-03-25 61.32 63.01 61.23 62.77 0.0M
2021-03-24 61.31 62.52 61.31 61.34 0.0M
2021-03-23 61.24 61.88 61.14 61.17 0.0M
2021-03-22 61.65 61.83 61.03 61.57 0.0M
2021-03-19 62.47 63.09 61.55 61.55 0.0M
2021-03-18 61.65 63.06 61.28 62.84 0.0M
2021-03-17 62.84 62.84 61.26 61.75 0.0M
2021-03-16 62.41 63.08 62.23 63.08 0.0M
2021-03-15 62.38 62.99 61.96 62.85 0.0M
2021-03-12 61.02 61.95 60.89 61.94 0.0M
2021-03-11 61.59 61.62 60.61 60.61 0.0M
2021-03-10 60.27 61.24 60.27 60.89 0.0M
2021-03-09 61.26 61.28 60.41 60.41 0.0M
2021-03-08 59.68 61.07 59.02 60.58 0.0M
2021-03-05 57.60 59.50 57.05 59.50 0.0M
2021-03-04 57.49 58.05 56.87 57.49 0.0M
2021-03-03 56.85 57.57 56.80 57.23 0.0M
2021-03-02 57.88 58.03 56.98 56.98 0.0M
2021-03-01 57.05 57.74 56.67 57.43 0.0M
2021-02-26 56.91 57.19 56.23 56.63 0.0M
2021-02-25 57.66 58.34 56.77 56.77 0.0M
2021-02-24 57.35 58.11 57.21 57.84 0.0M
2021-02-23 58.39 58.39 57.36 57.42 0.0M
2021-02-22 58.41 58.41 57.50 57.94 0.0M
2021-02-19 58.86 58.86 58.45 58.51 0.0M
2021-02-18 59.80 60.35 59.20 59.20 0.0M
2021-02-17 58.81 60.56 58.00 60.30 0.0M
2021-02-16 62.99 62.99 58.05 58.33 0.0M
2021-02-15 61.60 62.68 61.60 62.57 0.0M
2021-02-12 60.81 61.55 60.22 61.21 0.0M
2021-02-11 61.19 61.19 60.24 60.24 0.0M
2021-02-10 60.50 61.09 60.42 60.71 0.0M
2021-02-09 60.65 60.94 59.83 60.31 0.0M
2021-02-08 60.50 60.50 59.91 60.11 0.0M
2021-02-05 61.35 61.47 59.78 59.78 0.0M
2021-02-04 61.05 61.63 60.99 61.05 0.0M
2021-02-03 60.39 60.98 59.43 60.98 0.0M
2021-02-02 59.71 60.23 59.30 59.96 0.0M
2021-02-01 59.53 60.43 59.18 59.48 0.0M
2021-01-29 59.85 59.91 58.67 58.92 0.0M
2021-01-28 59.18 60.67 59.18 59.90 0.0M
2021-01-27 60.60 61.23 59.79 59.97 0.0M
2021-01-26 60.24 60.94 59.84 60.94 0.0M
2021-01-25 61.46 61.46 59.43 60.28 0.0M
2021-01-22 60.13 61.02 60.12 61.02 0.0M
2021-01-21 61.55 62.11 60.69 60.98 0.0M
2021-01-20 62.01 62.36 61.75 62.04 0.0M
2021-01-19 62.89 63.33 62.28 62.28 0.0M
2021-01-18 62.99 63.19 62.65 62.65 0.0M
2021-01-15 62.11 63.31 61.35 63.31 0.0M
2021-01-14 61.60 62.38 61.60 61.81 0.0M
2021-01-13 63.02 63.54 61.35 61.54 0.0M
2021-01-12 62.99 63.00 61.80 62.50 0.0M
2021-01-11 60.00 62.74 59.19 62.47 0.0M
2021-01-08 61.11 62.20 60.20 61.36 0.0M
2021-01-07 59.18 60.57 59.14 60.57 0.0M
2021-01-06 57.11 59.23 55.01 58.63 0.0M
2021-01-05 57.90 57.90 56.75 57.72 0.0M
2021-01-04 55.30 57.35 55.30 57.35 0.0M