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
2023-12-29 71.56 71.74 71.22 71.32 0.0M
2023-12-28 70.96 71.52 70.78 71.32 0.0M
2023-12-27 71.92 71.98 70.86 70.94 0.0M
2023-12-22 71.40 71.94 71.16 71.50 0.0M
2023-12-21 70.60 71.38 70.48 71.34 0.0M
2023-12-20 69.68 71.50 69.32 70.98 0.0M
2023-12-19 68.36 69.50 67.96 69.50 0.0M
2023-12-18 68.68 68.76 68.12 68.40 0.0M
2023-12-15 67.98 68.50 66.92 68.46 0.0M
2023-12-14 69.42 69.70 67.74 67.76 0.0M
2023-12-13 68.14 69.16 68.02 69.16 0.0M
2023-12-12 68.50 68.72 68.10 68.18 0.0M
2023-12-11 69.92 70.32 68.52 68.52 0.0M
2023-12-08 68.90 70.14 68.60 69.82 0.0M
2023-12-07 68.34 69.32 67.78 68.40 0.0M
2023-12-06 65.96 68.74 65.82 68.24 0.0M
2023-12-05 63.32 66.42 63.12 65.98 0.0M
2023-12-04 63.08 63.92 62.70 63.00 0.0M
2023-12-01 62.30 63.02 62.06 63.00 0.0M
2023-11-30 61.50 62.20 61.30 62.20 0.0M
2023-11-29 63.18 63.42 61.00 61.00 0.0M
2023-11-28 62.94 63.00 62.56 63.00 0.0M
2023-11-27 63.40 63.54 62.70 62.74 0.0M
2023-11-24 63.30 63.68 63.14 63.54 0.0M
2023-11-23 63.58 63.62 63.22 63.34 0.0M
2023-11-22 62.32 63.42 62.32 63.42 0.0M
2023-11-21 62.16 62.70 61.96 62.50 0.0M
2023-11-20 62.80 63.20 61.94 62.44 0.0M
2023-11-17 63.22 63.22 62.68 62.86 0.0M
2023-11-16 63.66 63.94 62.30 62.84 0.0M
2023-11-15 63.12 63.90 62.70 63.70 0.0M
2023-11-14 63.24 63.88 63.00 63.00 0.0M
2023-11-13 62.88 63.56 62.80 63.24 0.0M
2023-11-10 62.76 63.40 62.00 63.40 0.0M
2023-11-09 64.06 64.64 62.50 62.64 0.0M
2023-11-08 65.86 66.02 64.38 64.38 0.0M
2023-11-07 66.32 66.72 65.74 65.74 0.0M
2023-11-06 65.60 66.30 65.20 66.24 0.0M
2023-11-03 65.62 66.00 64.96 65.56 0.0M
2023-11-02 65.12 65.78 64.36 65.42 0.0M
2023-11-01 65.62 65.74 61.44 65.50 0.0M
2023-10-31 64.16 65.28 63.94 65.14 0.0M
2023-10-30 62.84 64.18 62.44 64.10 0.0M
2023-10-27 64.34 64.44 62.52 62.52 0.0M
2023-10-26 64.06 65.16 64.00 64.46 0.0M
2023-10-25 65.04 65.24 64.50 64.98 0.0M
2023-10-24 64.90 65.44 64.60 65.14 0.0M
2023-10-23 65.20 65.30 64.52 64.64 0.0M
2023-10-20 66.54 66.88 65.26 65.26 0.0M
2023-10-19 66.96 67.30 66.40 66.72 0.0M
2023-10-18 68.22 68.48 67.30 67.42 0.0M
2023-10-17 67.94 68.62 67.28 68.12 0.0M
2023-10-16 68.38 70.00 67.44 67.44 0.0M
2023-10-13 67.36 68.96 67.10 68.12 0.0M
2023-10-12 67.50 67.90 66.66 67.48 0.0M
2023-10-11 68.50 69.36 67.44 67.44 0.0M
2023-10-10 67.70 67.86 67.08 67.86 0.0M
2023-10-09 65.70 67.40 65.70 67.40 0.0M
2023-10-06 66.26 66.44 65.78 66.06 0.0M
2023-10-05 65.34 66.02 65.30 65.90 0.0M
2023-10-04 66.00 66.14 64.86 65.28 0.0M
2023-10-03 66.70 66.70 66.00 66.20 0.0M
2023-10-02 66.46 66.60 65.28 65.94 0.0M
2023-09-29 66.14 66.50 66.00 66.06 0.0M
2023-09-28 66.34 66.70 66.00 66.36 0.0M
2023-09-27 67.60 67.96 65.64 66.40 0.0M
2023-09-26 68.56 68.56 67.42 67.70 0.0M
2023-09-25 67.10 68.48 66.64 68.48 0.0M
2023-09-22 67.80 67.88 67.00 67.10 0.0M
2023-09-21 66.96 67.86 66.46 67.54 0.0M
2023-09-20 67.56 67.76 65.86 66.92 0.0M
2023-09-19 66.36 67.52 66.30 67.30 0.0M
2023-09-18 66.42 66.74 66.16 66.16 0.0M
2023-09-15 65.66 66.74 65.48 66.52 0.0M
2023-09-14 65.46 66.42 65.20 65.70 0.0M
2023-09-13 65.70 66.46 65.62 65.62 0.0M
2023-09-12 64.00 66.08 64.00 65.64 0.0M
2023-09-11 61.62 64.10 61.16 63.80 0.0M
2023-09-08 61.34 61.60 60.94 61.26 0.0M
2023-09-07 61.14 61.80 60.88 61.08 0.0M
2023-09-06 61.22 61.48 61.00 61.12 0.0M
2023-09-05 61.10 62.00 60.84 61.32 0.0M
2023-09-04 60.98 61.00 60.62 60.96 0.0M
2023-09-01 60.16 60.96 60.14 60.96 0.0M
2023-08-31 61.70 61.76 60.14 60.14 0.0M
2023-08-30 61.98 62.04 61.18 61.30 0.0M
2023-08-29 62.32 62.74 61.36 61.44 0.0M
2023-08-28 62.64 62.92 62.08 62.18 0.0M
2023-08-25 61.88 62.58 61.52 62.38 0.0M
2023-08-24 61.42 61.96 61.14 61.74 0.0M
2023-08-23 62.02 62.38 60.82 61.02 0.0M
2023-08-22 61.58 62.38 61.44 61.88 0.0M
2023-08-21 61.44 61.74 61.14 61.60 0.0M
2023-08-18 61.34 62.26 60.74 61.38 0.0M
2023-08-17 66.80 67.06 59.44 61.38 0.0M
2023-08-16 66.98 67.42 66.88 67.18 0.0M
2023-08-15 68.30 68.30 67.22 67.38 0.0M
2023-08-14 68.76 68.84 68.00 68.22 0.0M
2023-08-11 67.18 68.52 67.04 68.52 0.0M
2023-08-10 68.06 68.22 67.26 67.26 0.0M
2023-08-09 67.58 68.40 67.30 67.96 0.0M
2023-08-08 67.14 67.54 66.52 67.54 0.0M
2023-08-07 66.56 67.04 66.26 67.00 0.0M
2023-08-04 68.12 68.36 66.02 66.14 0.0M
2023-08-03 70.14 70.20 67.50 67.88 0.0M
2023-08-02 67.48 70.58 65.32 70.00 0.0M
2023-08-01 68.36 68.98 67.20 67.20 0.0M
2023-07-31 67.88 68.00 67.54 67.96 0.0M
2023-07-28 68.84 69.22 67.66 67.76 0.0M
2023-07-27 67.72 69.02 67.32 68.78 0.0M
2023-07-26 68.48 68.80 68.00 68.00 0.0M
2023-07-25 68.68 68.90 68.34 68.46 0.0M
2023-07-24 67.52 68.78 67.48 68.40 0.0M
2023-07-21 67.16 67.94 67.04 67.64 0.0M
2023-07-20 65.96 67.36 65.66 67.18 0.0M
2023-07-19 64.58 66.56 64.52 66.02 0.0M
2023-07-18 63.20 64.48 63.14 64.44 0.0M
2023-07-17 63.64 63.80 62.98 63.34 0.0M
2023-07-14 63.42 64.70 63.12 63.64 0.0M
2023-07-13 63.30 63.94 63.30 63.46 0.0M
2023-07-12 64.66 64.88 63.14 63.32 0.0M
2023-07-11 63.00 64.60 62.88 64.60 0.0M
2023-07-10 64.00 64.20 62.72 62.78 0.0M
2023-07-07 63.94 64.32 63.00 63.00 0.0M
2023-07-06 64.10 64.10 63.28 63.82 0.0M
2023-07-05 64.12 64.58 63.76 64.10 0.0M
2023-07-04 64.22 64.30 64.02 64.20 0.0M
2023-07-03 63.60 64.32 63.26 63.94 0.0M
2023-06-30 63.10 63.66 63.08 63.54 0.0M
2023-06-29 62.72 63.14 62.28 63.10 0.0M
2023-06-28 62.94 63.20 62.10 62.40 0.0M
2023-06-27 64.50 64.50 61.58 62.62 0.0M
2023-06-26 64.10 64.66 63.50 64.34 0.0M
2023-06-23 63.46 64.12 63.34 64.00 0.0M
2023-06-22 62.64 63.42 62.24 63.32 0.0M
2023-06-21 62.90 63.40 62.68 62.78 0.0M
2023-06-20 62.70 63.12 61.96 63.12 0.0M
2023-06-19 61.98 62.78 61.86 62.50 0.0M
2023-06-16 63.64 63.96 61.74 62.00 0.0M
2023-06-15 62.00 63.58 61.80 63.40 0.0M
2023-06-14 65.82 65.98 61.64 61.64 0.0M
2023-06-13 66.44 67.38 66.00 66.90 0.0M
2023-06-12 66.90 67.10 66.22 66.48 0.0M
2023-06-09 66.64 67.00 66.22 66.90 0.0M
2023-06-08 66.84 67.02 66.00 66.44 0.0M
2023-06-07 66.54 67.00 65.62 66.90 0.0M
2023-06-06 66.18 66.78 65.50 66.04 0.0M
2023-06-05 65.62 67.50 65.32 66.24 0.0M
2023-06-02 64.04 65.64 63.84 65.54 0.0M
2023-06-01 63.94 64.80 63.60 64.00 0.0M
2023-05-31 62.72 63.74 62.42 63.74 0.0M
2023-05-30 63.62 63.80 62.18 62.48 0.0M
2023-05-29 63.30 63.50 62.90 63.30 0.0M
2023-05-26 63.02 63.38 62.60 63.18 0.0M
2023-05-25 64.02 64.38 62.30 63.00 0.0M
2023-05-24 64.86 64.86 63.90 64.06 0.0M
2023-05-23 64.56 64.96 64.00 64.52 0.0M
2023-05-22 64.14 64.52 63.14 64.16 0.0M
2023-05-19 64.58 65.16 63.98 64.18 0.0M
2023-05-18 64.10 64.50 63.38 63.48 0.0M
2023-05-17 61.78 64.04 61.74 64.04 0.0M
2023-05-16 63.34 63.54 61.80 61.80 0.0M
2023-05-15 63.36 63.70 62.80 63.20 0.0M
2023-05-12 63.04 63.72 63.00 63.18 0.0M
2023-05-11 63.44 64.34 63.00 63.10 0.0M
2023-05-10 63.98 64.20 63.34 63.34 0.0M
2023-05-09 63.48 64.02 63.46 64.02 0.0M
2023-05-08 64.24 64.58 63.10 63.38 0.0M
2023-05-05 62.58 65.10 62.52 64.24 0.0M
2023-05-04 63.40 64.84 61.80 62.50 0.0M
2023-05-03 66.36 67.50 62.96 63.22 0.0M
2023-05-02 67.26 67.86 65.36 65.68 0.0M
2023-04-28 66.32 66.64 66.00 66.50 0.0M
2023-04-27 65.62 66.26 65.30 66.26 0.0M
2023-04-26 66.64 66.64 65.12 65.40 0.0M
2023-04-25 66.30 67.20 66.22 66.38 0.0M
2023-04-24 66.26 66.62 65.96 66.30 0.0M
2023-04-21 67.10 67.38 66.14 66.40 0.0M
2023-04-20 67.34 67.56 66.46 66.84 0.0M
2023-04-19 69.62 69.80 67.58 67.72 0.0M
2023-04-18 70.68 70.68 68.92 69.58 0.0M
2023-04-17 68.38 69.50 67.76 69.40 0.0M
2023-04-14 68.18 68.82 67.68 67.94 0.0M
2023-04-13 68.30 68.60 67.50 68.50 0.0M
2023-04-12 69.96 70.12 68.14 68.14 0.0M
2023-04-11 70.22 70.38 69.66 70.04 0.0M
2023-04-06 71.46 72.02 71.00 71.14 0.0M
2023-04-05 69.88 71.36 69.50 71.30 0.0M
2023-04-04 70.08 70.32 69.00 69.58 0.0M
2023-04-03 69.86 70.38 69.10 70.10 0.0M
2023-03-31 68.82 69.13 68.38 68.58 0.0M
2023-03-30 68.63 68.87 67.99 68.38 0.0M
2023-03-29 67.98 68.12 67.54 68.12 0.0M
2023-03-28 68.19 68.53 67.39 67.39 0.0M
2023-03-27 68.39 68.67 68.13 68.20 0.0M
2023-03-24 67.14 68.29 66.80 68.08 0.0M
2023-03-23 68.70 69.03 66.67 66.93 0.0M
2023-03-22 70.28 70.56 68.47 68.88 0.0M
2023-03-21 70.00 70.24 69.47 69.96 0.0M
2023-03-20 69.33 70.45 69.13 69.85 0.0M
2023-03-17 71.29 71.53 69.42 69.96 0.0M
2023-03-16 71.49 71.74 70.40 71.64 0.0M
2023-03-15 70.57 71.40 70.31 71.40 0.0M
2023-03-14 71.83 71.83 69.75 69.75 0.0M
2023-03-13 73.07 73.07 70.84 71.43 0.0M
2023-03-10 72.33 73.25 72.20 72.46 0.0M
2023-03-09 75.77 75.86 72.61 72.75 0.0M
2023-03-08 76.59 76.59 75.60 75.63 0.0M
2023-03-07 77.95 78.09 76.12 76.28 0.0M
2023-03-06 76.92 77.50 76.60 77.50 0.0M
2023-03-03 76.85 77.05 76.58 76.81 0.0M
2023-03-02 77.34 77.96 76.90 76.90 0.0M
2023-03-01 78.87 78.87 76.89 77.37 0.0M
2023-02-28 79.54 80.19 78.44 78.90 0.0M
2023-02-27 81.15 81.49 79.81 79.98 0.0M
2023-02-24 82.15 82.15 81.23 81.23 0.0M
2023-02-23 82.55 82.71 81.67 81.99 0.0M
2023-02-22 82.42 82.52 82.00 82.09 0.0M
2023-02-21 82.71 83.12 82.26 82.35 0.0M
2023-02-20 83.01 84.00 82.50 82.50 0.0M
2023-02-17 82.67 83.17 82.20 82.69 0.0M
2023-02-16 82.25 82.74 82.01 82.43 0.0M
2023-02-15 82.03 82.84 81.83 82.42 0.0M
2023-02-14 83.85 83.85 82.22 82.22 0.0M
2023-02-13 84.19 84.20 83.26 83.26 0.0M
2023-02-10 84.30 84.75 83.68 84.21 0.0M
2023-02-09 83.72 84.26 82.89 83.72 0.0M
2023-02-08 79.59 83.91 79.59 83.38 0.0M
2023-02-07 78.49 80.91 78.05 79.71 0.0M
2023-02-06 79.49 80.34 79.49 79.88 0.0M
2023-02-03 79.64 80.61 78.23 79.50 0.0M
2023-02-02 78.64 80.10 78.56 78.80 0.0M
2023-02-01 80.57 81.40 79.70 79.70 0.0M
2023-01-31 80.00 81.31 79.65 80.82 0.0M
2023-01-30 80.87 80.89 79.88 80.32 0.0M
2023-01-27 80.96 80.99 80.16 80.99 0.0M
2023-01-26 79.06 80.43 78.25 80.17 0.0M
2023-01-25 79.04 79.04 77.90 78.30 0.0M
2023-01-24 80.07 80.26 79.08 79.09 0.0M
2023-01-23 80.17 80.73 79.58 80.27 0.0M
2023-01-20 80.49 81.44 80.05 80.05 0.0M
2023-01-19 81.31 81.55 80.52 80.82 0.0M
2023-01-18 82.41 82.76 81.69 81.69 0.0M
2023-01-17 83.01 83.44 82.62 83.03 0.0M
2023-01-16 83.24 84.50 82.87 83.64 0.0M
2023-01-13 82.63 83.51 82.24 83.16 0.0M
2023-01-12 82.91 83.93 82.12 82.29 0.0M
2023-01-11 84.14 84.84 83.29 83.72 0.0M
2023-01-10 85.49 85.49 82.84 84.42 0.0M
2023-01-09 86.25 86.72 85.09 85.09 0.0M
2023-01-06 85.61 86.90 85.61 86.17 0.0M
2023-01-05 86.89 87.47 85.99 86.22 0.0M
2023-01-04 88.31 88.31 86.68 86.89 0.0M
2023-01-03 87.25 88.45 86.69 87.08 0.0M
2023-01-02 87.78 88.10 86.99 88.03 0.0M