EPAM Systems

EPAM
🏛️ germany →
132.20
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
2025-10-03 131.15 132.50 131.00 132.20 0.0M
2025-10-02 129.05 130.25 128.90 128.90 0.0M
2025-10-01 127.95 129.95 124.35 128.85 0.0M
2025-09-30 130.75 130.80 128.10 128.10 0.0M
2025-09-29 130.75 132.00 129.80 131.50 0.0M
2025-09-26 129.35 130.30 128.55 129.60 0.0M
2025-09-25 133.95 134.05 128.00 129.80 0.0M
2025-09-24 130.20 132.85 130.05 132.00 0.0M
2025-09-23 133.30 134.75 130.00 130.60 0.0M
2025-09-22 132.35 134.85 131.05 134.15 0.0M
2025-09-19 132.95 133.05 131.15 131.15 0.0M
2025-09-18 131.10 132.70 131.05 131.05 0.0M
2025-09-17 130.95 132.00 130.10 130.10 0.0M
2025-09-16 131.90 131.90 129.05 130.65 0.0M
2025-09-15 133.75 134.65 130.85 131.45 0.0M
2025-09-12 135.30 136.45 132.15 133.50 0.0M
2025-09-11 131.60 132.90 130.40 131.75 0.0M
2025-09-10 138.05 138.05 129.30 131.10 0.0M
2025-09-09 140.70 140.95 137.75 140.95 0.0M
2025-09-08 145.35 145.40 138.00 138.15 0.0M
2025-09-05 144.00 144.00 143.00 143.00 0.0M
2025-09-04 148.50 148.85 145.55 145.65 0.0M
2025-09-03 150.40 150.70 146.80 148.45 0.0M
2025-09-02 151.30 151.55 148.10 149.95 0.0M
2025-09-01 151.15 151.45 149.65 151.45 0.0M
2025-08-29 149.55 150.85 149.45 149.45 0.0M
2025-08-28 149.95 150.75 148.00 149.25 0.0M
2025-08-27 147.30 149.85 147.30 149.85 0.0M
2025-08-26 147.50 148.70 147.25 147.30 0.0M
2025-08-25 150.10 153.15 147.40 147.40 0.0M
2025-08-22 143.95 151.70 143.95 150.55 0.0M
2025-08-21 144.05 145.05 140.55 143.25 0.0M
2025-08-20 144.35 145.80 142.90 143.05 0.0M
2025-08-19 141.70 146.60 140.35 144.35 0.0M
2025-08-18 136.90 142.35 136.90 141.55 0.0M
2025-08-15 138.05 138.05 134.25 136.00 0.0M
2025-08-14 138.30 138.30 134.80 136.15 0.0M
2025-08-13 130.45 136.80 130.45 136.80 0.0M
2025-08-12 131.55 132.95 130.00 130.60 0.0M
2025-08-11 134.90 137.95 131.55 131.55 0.0M
2025-08-08 134.90 135.90 134.30 135.25 0.0M
2025-08-07 134.80 140.80 133.20 137.85 0.0M
2025-08-06 129.10 129.10 127.00 127.00 0.0M
2025-08-05 132.20 133.55 127.35 128.65 0.0M
2025-08-04 131.55 132.20 131.20 132.20 0.0M
2025-08-01 137.20 138.30 129.95 133.00 0.0M
2025-07-31 141.45 141.45 138.95 138.95 0.0M
2025-07-30 145.95 146.45 143.50 143.50 0.0M
2025-07-29 146.00 148.20 146.00 148.20 0.0M
2025-07-28 145.35 147.35 145.35 145.80 0.0M
2025-07-25 143.10 143.50 143.10 143.50 0.0M
2025-07-24 145.60 145.60 144.25 144.95 0.0M
2025-07-23 143.60 145.40 143.20 145.40 0.0M
2025-07-22 140.60 142.75 140.60 142.75 0.0M
2025-07-21 142.40 142.55 141.00 141.90 0.0M
2025-07-18 141.95 142.00 140.40 142.00 0.0M
2025-07-17 142.90 144.60 142.70 142.70 0.0M
2025-07-16 140.65 143.00 139.30 141.85 0.0M
2025-07-15 144.60 146.10 140.80 140.80 0.0M
2025-07-14 146.65 146.65 143.60 143.60 0.0M
2025-07-11 150.50 151.65 145.85 145.85 0.0M
2025-07-10 153.75 155.00 152.25 152.25 0.0M
2025-07-09 157.00 157.35 155.65 157.35 0.0M
2025-07-08 152.20 155.70 152.20 155.70 0.0M
2025-07-07 156.00 156.55 155.15 156.55 0.0M
2025-07-04 154.80 155.45 154.25 154.25 0.0M
2025-07-03 154.25 154.25 154.25 154.25 0.0M
2025-07-02 152.50 153.15 150.70 150.70 0.0M
2025-07-01 150.65 150.65 149.95 150.00 0.0M
2025-06-30 150.70 151.40 150.70 151.00 0.0M
2025-06-27 149.55 149.55 149.00 149.00 0.0M
2025-06-26 147.60 149.55 147.35 147.35 0.0M
2025-06-25 148.20 148.20 148.20 148.20 0.0M
2025-06-24 145.15 149.20 145.15 149.20 0.0M
2025-06-23 140.75 144.35 140.75 144.35 0.0M
2025-06-20 143.70 144.15 139.30 139.30 0.0M
2025-06-19 142.50 144.00 142.50 143.55 0.0M
2025-06-18 147.30 148.50 144.70 144.80 0.0M
2025-06-17 148.95 149.35 148.95 149.35 0.0M
2025-06-16 148.85 151.25 148.85 149.15 0.0M
2025-06-13 149.85 150.55 149.85 150.00 0.0M
2025-06-12 152.00 152.05 150.55 152.05 0.0M
2025-06-11 154.20 154.20 154.20 154.20 0.0M
2025-06-10 154.00 158.40 154.00 157.50 0.0M
2025-06-09 156.70 157.25 154.35 154.35 0.0M
2025-06-06 153.75 155.85 153.75 155.85 0.0M
2025-06-05 153.10 153.10 152.60 152.60 0.0M
2025-06-04 152.40 155.10 152.40 154.10 0.0M
2025-06-03 147.80 148.80 147.80 148.80 0.0M
2025-06-02 152.65 152.65 148.80 149.25 0.0M
2025-05-30 153.10 153.10 153.10 153.10 0.0M
2025-05-29 157.40 157.40 154.95 154.95 0.0M
2025-05-28 154.85 156.70 154.85 156.10 0.0M
2025-05-27 155.95 155.95 155.50 155.50 0.0M
2025-05-26 154.90 156.30 154.90 156.30 0.0M
2025-05-23 160.45 160.45 152.40 154.20 0.0M
2025-05-22 161.25 162.80 160.60 160.60 0.0M
2025-05-21 164.20 164.95 161.20 161.95 0.0M
2025-05-19 159.00 163.90 158.00 163.90 0.0M
2025-05-16 159.80 163.85 155.00 163.85 0.0M
2025-05-15 162.55 165.70 162.55 164.40 0.0M
2025-05-14 166.85 167.30 163.60 163.60 0.0M
2025-05-13 168.05 170.00 168.05 168.25 0.0M
2025-05-12 161.90 166.80 161.90 165.05 0.0M
2025-05-09 160.90 160.90 158.00 158.95 0.0M
2025-05-08 141.25 165.15 141.25 160.30 0.0M
2025-05-07 140.30 141.45 140.30 140.30 0.0M
2025-05-06 140.45 140.55 137.85 139.80 0.0M
2025-05-05 142.90 142.90 141.30 141.30 0.0M
2025-05-02 140.45 142.90 139.65 142.20 0.0M
2025-04-30 140.20 140.20 136.00 136.45 0.0M
2025-04-29 140.85 140.90 140.85 140.90 0.0M
2025-04-28 140.50 141.40 138.60 138.60 0.0M
2025-04-25 140.40 140.40 138.60 138.60 0.0M
2025-04-24 132.85 138.85 132.85 138.00 0.0M
2025-04-23 130.30 138.60 130.30 138.00 0.0M
2025-04-22 126.70 128.20 126.70 128.20 0.0M
2025-04-17 130.40 130.40 128.40 129.90 0.0M
2025-04-16 131.40 133.50 128.00 128.00 0.0M
2025-04-15 134.95 136.05 133.65 134.50 0.0M
2025-04-14 130.00 134.25 130.00 134.20 0.0M
2025-04-11 130.70 130.70 126.45 128.30 0.0M
2025-04-10 144.00 144.00 127.60 131.55 0.0M
2025-04-09 127.85 139.75 127.70 139.75 0.0M
2025-04-08 134.90 137.80 129.60 129.60 0.0M
2025-04-07 128.55 134.00 126.45 132.55 0.0M
2025-04-04 141.00 141.00 132.55 133.20 0.0M
2025-04-03 150.25 150.90 137.95 141.85 0.0M
2025-04-02 154.40 155.95 154.00 155.95 0.0M
2025-04-01 156.55 158.85 156.40 158.45 0.0M
2025-03-31 156.70 156.70 153.60 154.70 0.0M
2025-03-28 160.10 160.10 155.00 155.00 0.0M
2025-03-27 163.70 164.60 163.00 163.30 0.0M
2025-03-26 166.00 166.00 164.40 164.40 0.0M
2025-03-25 164.70 165.40 164.20 165.40 0.0M
2025-03-24 162.00 166.55 162.00 165.75 0.0M
2025-03-21 158.55 163.40 157.95 162.30 0.0M
2025-03-20 166.00 166.25 158.90 159.55 0.0M
2025-03-19 167.15 169.30 165.45 165.45 0.0M
2025-03-18 171.05 171.05 167.40 167.40 0.0M
2025-03-17 167.80 170.40 166.25 170.15 0.0M
2025-03-14 167.20 168.50 165.75 167.80 0.0M
2025-03-13 174.55 174.55 166.00 166.00 0.0M
2025-03-12 176.60 176.60 173.55 174.20 0.0M
2025-03-11 174.85 175.15 171.65 174.55 0.0M
2025-03-10 182.95 182.95 174.60 174.60 0.0M
2025-03-07 183.10 183.10 178.50 182.20 0.0M
2025-03-06 184.65 184.65 182.20 184.55 0.0M
2025-03-05 187.45 187.75 183.15 183.65 0.0M
2025-03-04 190.20 190.20 186.30 186.45 0.0M
2025-03-03 199.25 199.75 189.95 190.40 0.0M
2025-02-28 199.50 204.50 196.60 196.95 0.0M
2025-02-27 204.80 206.90 204.80 205.90 0.0M
2025-02-26 199.75 205.90 199.75 204.10 0.0M
2025-02-25 197.10 198.65 196.90 196.90 0.0M
2025-02-24 200.00 204.30 198.65 199.55 0.0M
2025-02-21 215.50 216.30 200.00 200.00 0.0M
2025-02-20 250.00 250.00 207.10 212.40 0.0M
2025-02-19 246.90 247.00 246.40 247.00 0.0M
2025-02-18 253.50 255.10 248.40 248.40 0.0M
2025-02-17 255.20 255.20 253.30 253.30 0.0M
2025-02-14 253.00 253.00 253.00 253.00 0.0M
2025-02-13 255.20 255.90 255.20 255.80 0.0M
2025-02-12 255.30 255.30 248.30 248.30 0.0M
2025-02-11 250.60 251.80 250.60 251.80 0.0M
2025-02-10 254.00 254.00 254.00 254.00 0.0M
2025-02-07 255.70 257.80 253.60 257.30 0.0M
2025-02-06 248.90 255.80 248.90 255.80 0.0M
2025-02-05 242.50 245.50 241.80 245.50 0.0M
2025-02-04 250.00 250.00 245.00 246.60 0.0M
2025-02-03 245.40 249.10 242.60 249.10 0.0M
2025-01-31 241.00 241.00 241.00 241.00 0.0M
2025-01-30 241.70 244.70 241.00 241.00 0.0M
2025-01-29 241.40 241.40 239.00 239.00 0.0M
2025-01-28 240.40 245.40 240.40 245.40 0.0M
2025-01-27 241.90 245.20 235.20 240.70 0.0M
2025-01-24 232.70 235.50 232.70 235.50 0.0M
2025-01-23 227.40 230.00 225.70 230.00 0.0M
2025-01-21 225.00 227.60 225.00 227.60 0.0M
2025-01-17 221.80 222.90 221.80 222.90 0.0M
2025-01-16 221.30 223.00 221.30 223.00 0.0M
2025-01-15 221.30 224.90 221.30 222.20 0.0M
2025-01-14 220.60 220.60 220.60 220.60 0.0M
2025-01-13 219.00 219.00 219.00 219.00 0.0M
2025-01-10 221.10 223.00 221.10 223.00 0.0M
2025-01-09 220.70 220.70 220.50 220.50 0.0M
2025-01-08 218.30 221.70 218.30 221.70 0.0M
2025-01-07 225.70 226.70 222.80 226.70 0.0M
2025-01-06 224.00 224.00 223.30 224.00 0.0M
2025-01-03 222.10 222.10 221.80 221.80 0.0M
2025-01-02 224.90 228.70 224.70 224.70 0.0M