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
2022-12-30 87.80 87.80 86.71 86.71 0.0M
2022-12-29 87.02 87.82 86.45 87.71 0.0M
2022-12-28 87.11 87.82 87.11 87.48 0.0M
2022-12-27 88.10 88.75 87.03 87.41 0.0M
2022-12-23 88.56 88.74 87.72 87.97 0.0M
2022-12-22 88.05 88.47 87.55 88.03 0.0M
2022-12-21 89.58 89.58 88.10 88.43 0.0M
2022-12-20 89.01 89.81 88.99 89.69 0.0M
2022-12-19 90.38 90.72 89.60 89.88 0.0M
2022-12-16 92.10 92.10 89.54 90.12 0.0M
2022-12-15 94.55 94.61 91.51 91.70 0.0M
2022-12-14 95.36 95.42 94.16 94.22 0.0M
2022-12-13 97.83 97.99 95.00 95.00 0.0M
2022-12-12 96.54 98.05 96.40 98.05 0.0M
2022-12-09 96.66 97.80 96.66 97.32 0.0M
2022-12-08 96.90 98.27 96.66 97.51 0.0M
2022-12-07 97.27 97.27 95.21 97.26 0.0M
2022-12-06 97.08 97.60 96.84 96.85 0.0M
2022-12-05 96.45 97.27 96.04 97.21 0.0M
2022-12-02 96.95 97.14 96.95 97.14 0.0M
2022-12-01 98.18 98.22 96.50 96.50 0.0M
2022-11-30 97.29 97.66 96.53 97.66 0.0M
2022-11-29 97.30 97.30 97.30 97.30 0.0M
2022-11-28 97.39 97.78 97.19 97.19 0.0M
2022-11-25 97.07 97.47 97.07 97.39 0.0M
2022-11-24 95.69 96.71 95.69 95.78 0.0M
2022-11-23 96.79 97.13 95.96 96.33 0.0M
2022-11-22 96.00 97.05 96.00 97.05 0.0M
2022-11-21 95.06 95.97 94.31 95.97 0.0M
2022-11-18 91.87 94.16 91.10 94.16 0.0M
2022-11-17 93.25 93.25 91.63 91.96 0.0M
2022-11-16 94.78 94.78 92.60 92.60 0.0M
2022-11-15 94.76 95.20 92.95 94.30 0.0M
2022-11-14 93.88 95.72 92.60 94.68 0.0M
2022-11-11 97.10 97.10 92.29 93.93 0.0M
2022-11-10 99.26 101.50 97.36 97.36 0.0M
2022-11-09 101.34 101.34 100.40 101.12 0.0M
2022-11-08 100.90 101.98 100.90 101.08 0.0M
2022-11-07 100.92 101.12 99.28 101.12 0.0M
2022-11-04 100.64 100.64 99.62 99.95 0.0M
2022-11-03 98.29 100.06 98.29 99.47 0.0M
2022-11-02 96.75 100.92 93.77 98.85 0.0M
2022-11-01 96.00 96.21 94.90 95.33 0.0M
2022-10-31 95.21 96.86 94.27 95.51 0.0M
2022-10-28 93.00 95.00 92.47 95.00 0.0M
2022-10-27 92.01 93.36 92.01 93.24 0.0M
2022-10-26 92.29 93.34 91.02 92.00 0.0M
2022-10-25 95.73 96.13 91.54 92.10 0.0M
2022-10-24 94.57 96.61 93.74 95.63 0.0M
2022-10-21 93.42 94.72 92.76 94.30 0.0M
2022-10-20 92.73 93.94 92.54 92.98 0.0M
2022-10-19 94.37 94.77 93.69 93.92 0.0M
2022-10-18 93.90 93.90 92.39 92.43 0.0M
2022-10-17 92.54 92.74 91.83 91.83 0.0M
2022-10-14 93.31 93.65 91.86 92.11 0.0M
2022-10-13 90.58 92.36 89.92 92.36 0.0M
2022-10-12 91.70 92.22 91.00 91.00 0.0M
2022-10-11 90.01 91.35 88.00 91.35 0.0M
2022-10-10 90.55 91.90 90.00 91.10 0.0M
2022-10-07 95.31 96.43 89.32 90.58 0.0M
2022-10-06 101.18 101.50 100.48 100.80 0.0M
2022-10-05 100.46 102.18 100.46 102.18 0.0M
2022-10-04 100.02 100.58 98.89 100.54 0.0M
2022-10-03 96.72 99.22 96.71 99.22 0.0M
2022-09-30 98.94 99.87 97.15 97.15 0.0M
2022-09-29 100.36 100.48 98.29 98.49 0.0M
2022-09-28 100.96 101.70 100.82 100.82 0.0M
2022-09-27 102.48 103.14 101.36 101.76 0.0M
2022-09-26 102.22 102.36 100.62 101.34 0.0M
2022-09-23 100.50 101.66 100.18 100.18 0.0M
2022-09-22 101.04 102.36 100.50 101.56 0.0M
2022-09-21 102.54 103.80 101.52 101.90 0.0M
2022-09-20 102.52 103.00 100.84 101.78 0.0M
2022-09-19 102.52 102.52 100.48 101.96 0.0M
2022-09-16 102.34 102.52 101.18 102.00 0.0M
2022-09-15 101.84 103.28 101.42 102.64 0.0M
2022-09-14 100.90 101.68 100.86 101.04 0.0M
2022-09-13 101.72 101.84 100.94 101.56 0.0M
2022-09-12 100.88 102.06 100.88 102.06 0.0M
2022-09-09 99.00 102.26 99.00 101.58 0.0M
2022-09-08 101.48 102.56 100.80 102.08 0.0M
2022-09-07 99.89 101.10 99.22 100.74 0.0M
2022-09-06 100.68 101.12 98.93 99.61 0.0M
2022-09-05 100.60 101.02 100.60 101.02 0.0M
2022-09-02 100.08 101.00 99.58 101.00 0.0M
2022-09-01 97.16 98.48 97.08 98.48 0.0M
2022-08-31 99.46 99.46 97.72 97.72 0.0M
2022-08-30 100.34 101.06 98.52 98.81 0.0M
2022-08-29 99.63 100.50 98.00 100.50 0.0M
2022-08-26 102.00 102.00 100.80 100.88 0.0M
2022-08-25 101.54 102.50 101.30 102.20 0.0M
2022-08-24 100.74 101.34 100.10 100.74 0.0M
2022-08-23 103.32 103.34 101.20 101.34 0.0M
2022-08-22 103.74 103.86 102.94 103.20 0.0M
2022-08-19 102.94 103.94 101.86 103.80 0.0M
2022-08-18 102.88 103.00 102.06 102.06 0.0M
2022-08-17 104.46 104.58 103.50 103.50 0.0M
2022-08-16 104.26 105.10 102.00 104.54 0.0M
2022-08-15 103.22 104.76 103.22 104.76 0.0M
2022-08-12 101.70 103.72 101.70 103.70 0.0M
2022-08-11 100.82 102.02 99.91 102.02 0.0M
2022-08-10 102.16 102.16 100.18 101.06 0.0M
2022-08-09 100.78 101.68 99.00 101.68 0.0M
2022-08-08 100.00 101.20 99.91 99.97 0.0M
2022-08-05 99.36 100.60 99.36 100.60 0.0M
2022-08-04 99.37 102.30 98.50 100.42 0.0M
2022-08-03 94.39 100.02 94.39 100.02 0.0M
2022-08-02 93.60 94.71 92.71 93.77 0.0M
2022-08-01 93.49 94.50 92.71 93.69 0.0M
2022-07-29 93.97 93.97 93.40 93.40 0.0M
2022-07-28 94.25 94.50 93.47 94.50 0.0M
2022-07-27 94.71 94.71 93.75 93.84 0.0M
2022-07-26 90.76 94.16 90.31 94.12 0.0M
2022-07-25 92.32 93.14 91.53 92.25 0.0M
2022-07-22 90.97 91.88 90.97 91.83 0.0M
2022-07-21 92.40 92.52 90.92 91.17 0.0M
2022-07-20 94.46 94.49 93.36 93.36 0.0M
2022-07-19 92.52 94.94 92.19 94.94 0.0M
2022-07-18 95.19 95.19 92.77 92.77 0.0M
2022-07-15 92.65 94.37 92.65 94.37 0.0M
2022-07-14 92.63 92.89 92.25 92.89 0.0M
2022-07-13 94.49 94.49 93.07 93.07 0.0M
2022-07-12 94.59 95.86 94.59 95.10 0.0M
2022-07-11 92.40 94.32 92.28 94.32 0.0M
2022-07-08 92.15 93.42 92.15 93.35 0.0M
2022-07-07 92.06 92.67 91.54 92.13 0.0M
2022-07-06 90.32 91.47 90.32 91.37 0.0M
2022-07-05 90.44 90.97 88.61 89.95 0.0M
2022-07-04 89.54 89.99 89.54 89.99 0.0M
2022-07-01 87.64 90.00 87.64 90.00 0.0M
2022-06-30 88.52 89.02 88.52 88.75 0.0M
2022-06-29 88.50 89.41 88.07 89.30 0.0M
2022-06-28 89.29 90.93 88.47 88.52 0.0M
2022-06-27 89.01 89.69 89.01 89.30 0.0M
2022-06-24 88.40 89.86 87.87 89.86 0.0M
2022-06-23 86.40 88.08 86.18 87.76 0.0M
2022-06-22 85.24 86.85 85.21 86.50 0.0M
2022-06-21 83.87 86.25 83.01 86.25 0.0M
2022-06-20 84.14 84.14 83.00 83.00 0.0M
2022-06-17 85.37 86.49 84.56 84.89 0.0M
2022-06-16 87.10 87.10 84.54 84.73 0.0M
2022-06-15 86.52 88.00 86.38 87.73 0.0M
2022-06-14 87.30 87.56 86.78 86.78 0.0M
2022-06-13 87.40 88.40 87.00 87.30 0.0M
2022-06-10 86.94 88.65 86.94 88.65 0.0M
2022-06-09 87.20 88.56 87.19 87.80 0.0M
2022-06-08 88.74 88.74 87.37 87.47 0.0M
2022-06-07 88.60 89.41 88.38 89.36 0.0M
2022-06-06 88.23 89.62 88.01 89.26 0.0M
2022-06-03 90.08 90.42 89.45 89.48 0.0M
2022-06-02 90.82 90.85 88.35 90.35 0.0M
2022-06-01 91.02 91.03 89.56 90.25 0.0M
2022-05-31 91.27 91.29 89.83 89.83 0.0M
2022-05-30 91.99 92.39 91.95 91.95 0.0M
2022-05-27 90.01 90.97 89.50 90.97 0.0M
2022-05-26 90.79 91.70 90.67 91.70 0.0M
2022-05-25 90.99 91.30 90.01 91.03 0.0M
2022-05-24 88.55 90.05 88.55 89.31 0.0M
2022-05-23 89.59 91.00 89.32 89.33 0.0M
2022-05-20 88.55 89.00 88.55 89.00 0.0M
2022-05-19 88.86 89.22 86.57 88.24 0.0M
2022-05-18 94.06 94.06 88.48 90.29 0.0M
2022-05-17 93.56 94.22 93.11 94.22 0.0M
2022-05-16 93.38 94.50 93.38 94.50 0.0M
2022-05-13 94.94 95.15 93.49 93.55 0.0M
2022-05-12 93.03 94.00 92.99 93.59 0.0M
2022-05-11 93.53 94.37 92.98 94.37 0.0M
2022-05-10 93.87 94.59 93.48 93.65 0.0M
2022-05-09 94.63 95.25 93.35 94.10 0.0M
2022-05-06 91.68 94.51 91.60 94.51 0.0M
2022-05-05 94.83 94.91 92.17 93.47 0.0M
2022-05-04 91.49 94.91 90.96 94.91 0.0M
2022-05-03 91.71 92.22 91.11 91.99 0.0M
2022-05-02 91.16 92.18 90.79 91.20 0.0M
2022-04-29 94.97 94.98 91.12 91.12 0.0M
2022-04-28 95.98 97.06 95.98 97.06 0.0M
2022-04-27 95.62 96.75 94.96 95.78 0.0M
2022-04-26 94.66 96.30 94.51 95.52 0.0M
2022-04-25 93.89 94.57 92.82 94.21 0.0M
2022-04-22 95.76 95.76 94.50 94.50 0.0M
2022-04-21 97.46 98.16 96.75 97.63 0.0M
2022-04-20 95.47 98.27 95.47 98.25 0.0M
2022-04-19 95.50 96.29 94.00 95.90 0.0M
2022-04-14 96.03 96.55 96.03 96.39 0.0M
2022-04-13 97.33 97.33 95.47 96.37 0.0M
2022-04-12 95.49 96.90 95.48 96.90 0.0M
2022-04-11 97.68 98.61 96.01 96.01 0.0M
2022-04-08 95.71 98.26 95.56 98.07 0.0M
2022-04-07 93.79 95.50 93.19 95.50 0.0M
2022-04-06 91.21 93.56 90.10 93.56 0.0M
2022-04-05 90.89 92.20 90.29 91.51 0.0M
2022-04-04 91.35 91.86 89.88 91.09 0.0M
2022-04-01 91.50 92.31 90.98 91.70 0.0M
2022-03-31 92.68 93.30 91.84 91.94 0.0M
2022-03-30 93.52 94.42 91.82 91.92 0.0M
2022-03-29 98.10 98.98 93.88 94.08 0.0M
2022-03-28 99.28 99.58 97.68 97.94 0.0M
2022-03-25 98.50 98.86 97.50 98.86 0.0M
2022-03-24 96.66 98.22 96.66 98.22 0.0M
2022-03-23 97.54 98.04 96.68 96.80 0.0M
2022-03-22 97.60 98.00 96.70 97.24 0.0M
2022-03-21 97.40 98.84 96.92 97.18 0.0M
2022-03-18 97.80 98.50 97.32 97.32 0.0M
2022-03-17 96.62 97.60 95.88 97.50 0.0M
2022-03-16 98.30 98.32 95.86 96.42 0.0M
2022-03-15 94.76 98.10 94.46 98.10 0.0M
2022-03-14 94.82 95.16 93.62 94.80 0.0M
2022-03-11 95.00 95.56 94.86 95.20 0.0M
2022-03-10 93.72 94.76 92.48 94.76 0.0M
2022-03-09 94.20 94.74 93.00 93.56 0.0M
2022-03-08 95.98 96.78 94.58 94.58 0.0M
2022-03-07 96.50 97.68 94.70 96.28 0.0M
2022-03-04 94.74 96.16 93.74 96.00 0.0M
2022-03-03 93.96 95.34 93.92 94.42 0.0M
2022-03-02 91.58 94.48 90.50 94.18 0.0M
2022-03-01 92.96 92.96 91.02 91.62 0.0M
2022-02-28 92.56 92.56 91.44 91.46 0.0M
2022-02-25 89.64 92.94 89.36 92.94 0.0M
2022-02-24 90.50 92.00 87.50 89.76 0.0M
2022-02-23 90.00 91.38 90.00 90.38 0.0M
2022-02-22 87.24 90.54 87.20 89.68 0.0M
2022-02-21 89.92 90.00 87.50 88.00 0.0M
2022-02-18 90.00 90.66 89.40 89.60 0.0M
2022-02-17 91.00 91.80 90.00 90.20 0.0M
2022-02-16 90.24 91.48 90.24 90.62 0.0M
2022-02-15 90.74 91.96 90.56 90.66 0.0M
2022-02-14 91.36 91.62 90.00 90.98 0.0M
2022-02-11 91.62 92.92 91.62 92.10 0.0M
2022-02-10 91.38 92.72 90.80 92.00 0.0M
2022-02-09 98.10 98.10 91.24 91.90 0.0M
2022-02-08 95.98 97.28 95.74 97.28 0.0M
2022-02-07 95.18 95.98 94.56 95.56 0.0M
2022-02-04 95.50 95.54 93.98 95.24 0.0M
2022-02-03 96.14 97.60 95.12 95.30 0.0M
2022-02-02 94.44 96.50 94.22 96.50 0.0M
2022-02-01 94.98 95.50 93.72 94.04 0.0M
2022-01-31 98.66 98.66 94.34 94.90 0.0M
2022-01-28 96.10 97.46 94.88 97.46 0.0M
2022-01-27 92.76 96.24 92.76 95.62 0.0M
2022-01-26 91.26 92.92 91.26 92.82 0.0M
2022-01-25 91.10 91.76 89.68 90.98 0.0M
2022-01-24 89.48 91.62 88.46 91.62 0.0M
2022-01-21 90.20 90.66 89.42 89.76 0.0M
2022-01-20 91.00 91.58 89.20 90.92 0.0M
2022-01-19 91.80 92.94 91.12 91.12 0.0M
2022-01-18 93.38 93.38 91.70 92.32 0.0M
2022-01-17 92.98 93.80 92.90 93.80 0.0M
2022-01-14 91.74 92.74 91.72 92.74 0.0M
2022-01-13 91.96 92.56 90.88 92.28 0.0M
2022-01-12 93.70 93.70 92.10 92.10 0.0M
2022-01-11 93.08 94.42 92.46 93.30 0.0M
2022-01-10 92.40 92.76 91.34 92.44 0.0M
2022-01-07 91.28 91.90 89.64 91.90 0.0M
2022-01-06 94.14 95.50 90.72 90.72 0.0M
2022-01-05 92.38 94.02 91.72 93.68 0.0M
2022-01-04 92.82 93.08 92.08 92.62 0.0M
2022-01-03 91.68 92.00 90.56 92.00 0.0M