PepsiCo, Inc. (PEP.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 155.28 | 156.10 | 154.26 | 154.26 | 154.26 | 797 |
| 27 Jun 2024 | 156.26 | 156.26 | 154.94 | 155.08 | 155.08 | 890 |
| 26 Jun 2024 | 156.38 | 156.78 | 154.72 | 156.02 | 156.02 | 3,545 |
| 25 Jun 2024 | 157.24 | 157.78 | 156.36 | 156.36 | 156.36 | 1,368 |
| 24 Jun 2024 | 156.14 | 157.92 | 156.00 | 156.44 | 156.44 | 1,178 |
| 21 Jun 2024 | 155.32 | 158.00 | 155.32 | 156.60 | 156.60 | 1,737 |
| 20 Jun 2024 | 155.44 | 155.94 | 154.02 | 155.94 | 155.94 | 1,864 |
| 19 Jun 2024 | 155.96 | 156.72 | 154.64 | 154.64 | 154.64 | 659 |
| 18 Jun 2024 | 154.68 | 155.46 | 153.84 | 154.56 | 154.56 | 1,754 |
| 17 Jun 2024 | 154.74 | 154.74 | 152.34 | 154.08 | 154.08 | 1,601 |
| 14 Jun 2024 | 152.38 | 153.46 | 152.38 | 153.46 | 153.46 | 3,082 |
| 13 Jun 2024 | 151.76 | 152.08 | 149.90 | 151.32 | 151.32 | 1,940 |
| 12 Jun 2024 | 153.98 | 154.06 | 150.92 | 150.92 | 150.92 | 1,174 |
| 11 Jun 2024 | 154.66 | 155.40 | 152.02 | 153.88 | 153.88 | 5,989 |
| 10 Jun 2024 | 159.80 | 159.80 | 154.48 | 154.82 | 154.82 | 1,075 |
| 07 Jun 2024 | 159.18 | 159.28 | 157.94 | 159.18 | 159.18 | 3,371 |
| 07 Jun 2024 | 1.355 Dividend | |||||
| 06 Jun 2024 | 161.08 | 161.08 | 158.92 | 160.26 | 158.90 | 2,771 |
| 05 Jun 2024 | 160.18 | 161.26 | 158.20 | 161.26 | 159.90 | 623 |
| 04 Jun 2024 | 157.92 | 159.32 | 157.30 | 158.84 | 157.50 | 1,257 |
| 03 Jun 2024 | 160.26 | 162.06 | 157.70 | 157.70 | 156.37 | 1,982 |
| 31 May 2024 | 158.36 | 158.36 | 156.28 | 156.70 | 155.38 | 1,257 |
| 30 May 2024 | 158.34 | 159.72 | 156.46 | 158.08 | 156.74 | 1,366 |
| 29 May 2024 | 158.68 | 159.70 | 158.58 | 159.10 | 157.75 | 763 |
| 28 May 2024 | 164.02 | 164.50 | 158.62 | 158.96 | 157.62 | 1,541 |
| 27 May 2024 | 165.72 | 165.72 | 163.88 | 164.02 | 162.63 | 202 |
| 24 May 2024 | 166.24 | 167.22 | 164.24 | 164.74 | 163.35 | 1,885 |
| 23 May 2024 | 168.48 | 168.50 | 166.08 | 167.32 | 165.91 | 1,561 |
| 22 May 2024 | 167.04 | 167.84 | 166.16 | 167.36 | 165.94 | 469 |
| 21 May 2024 | 166.16 | 167.22 | 165.28 | 166.32 | 164.91 | 2,150 |
| 20 May 2024 | 167.80 | 168.10 | 166.08 | 166.64 | 165.23 | 410 |
| 17 May 2024 | 168.22 | 169.32 | 167.84 | 168.20 | 166.78 | 1,003 |
| 16 May 2024 | 165.38 | 167.20 | 164.86 | 167.20 | 165.79 | 1,056 |
| 15 May 2024 | 166.14 | 166.44 | 165.12 | 165.48 | 164.08 | 880 |
| 14 May 2024 | 167.04 | 168.02 | 165.34 | 165.34 | 163.94 | 572 |
| 13 May 2024 | 167.02 | 167.70 | 166.62 | 167.28 | 165.87 | 1,619 |
| 10 May 2024 | 165.66 | 166.40 | 164.90 | 166.40 | 164.99 | 425 |
| 09 May 2024 | 164.80 | 165.42 | 164.56 | 164.96 | 163.57 | 519 |
| 08 May 2024 | 165.64 | 166.06 | 165.38 | 166.04 | 164.64 | 253 |
| 07 May 2024 | 163.24 | 164.84 | 163.24 | 164.24 | 162.85 | 252 |
| 06 May 2024 | 163.52 | 163.84 | 162.90 | 162.90 | 161.52 | 795 |
| 03 May 2024 | 163.64 | 163.64 | 162.42 | 162.80 | 161.42 | 1,254 |
| 02 May 2024 | 164.28 | 164.70 | 163.40 | 164.00 | 162.61 | 845 |
| 30 Apr 2024 | 164.78 | 164.78 | 163.40 | 163.66 | 162.28 | 340 |
| 29 Apr 2024 | 164.54 | 164.58 | 163.66 | 163.82 | 162.43 | 1,595 |
| 26 Apr 2024 | 164.74 | 166.00 | 162.32 | 165.30 | 163.90 | 886 |
| 25 Apr 2024 | 164.92 | 168.46 | 164.92 | 165.44 | 164.04 | 3,631 |
| 24 Apr 2024 | 160.10 | 163.04 | 157.00 | 163.04 | 161.66 | 2,919 |
| 23 Apr 2024 | 165.00 | 165.90 | 159.16 | 161.26 | 159.90 | 5,590 |
| 22 Apr 2024 | 163.14 | 165.36 | 162.62 | 165.02 | 163.62 | 919 |
| 19 Apr 2024 | 161.60 | 162.22 | 160.20 | 161.56 | 160.19 | 1,495 |
| 18 Apr 2024 | 159.12 | 161.26 | 158.90 | 160.10 | 158.75 | 944 |
| 17 Apr 2024 | 157.82 | 159.08 | 157.40 | 158.16 | 156.82 | 773 |
| 16 Apr 2024 | 157.42 | 158.68 | 156.96 | 158.68 | 157.34 | 1,544 |
| 15 Apr 2024 | 158.48 | 158.70 | 157.02 | 157.70 | 156.37 | 1,531 |
| 12 Apr 2024 | 157.28 | 158.64 | 157.28 | 157.82 | 156.49 | 753 |
| 11 Apr 2024 | 157.68 | 157.98 | 156.72 | 156.74 | 155.41 | 1,078 |
| 10 Apr 2024 | 157.02 | 158.00 | 156.40 | 156.40 | 155.08 | 1,670 |
| 09 Apr 2024 | 156.26 | 156.62 | 155.32 | 156.12 | 154.80 | 1,042 |
| 08 Apr 2024 | 156.70 | 156.70 | 155.74 | 156.26 | 154.94 | 708 |
| 05 Apr 2024 | 156.38 | 157.52 | 155.70 | 156.42 | 155.10 | 883 |
| 04 Apr 2024 | 156.90 | 157.58 | 156.22 | 157.58 | 156.25 | 789 |
| 03 Apr 2024 | 159.30 | 159.30 | 156.88 | 157.14 | 155.81 | 1,521 |
| 02 Apr 2024 | 161.42 | 161.44 | 160.00 | 160.40 | 159.04 | 2,103 |
| 28 Mar 2024 | 160.90 | 162.78 | 160.56 | 162.54 | 161.17 | 800 |
| 27 Mar 2024 | 159.60 | 161.32 | 159.26 | 160.26 | 158.90 | 1,772 |
| 26 Mar 2024 | 158.74 | 159.40 | 158.50 | 159.10 | 157.75 | 2,308 |
| 25 Mar 2024 | 159.00 | 159.68 | 158.56 | 159.44 | 158.09 | 2,281 |
| 22 Mar 2024 | 159.06 | 159.90 | 159.06 | 159.34 | 157.99 | 808 |
| 21 Mar 2024 | 157.02 | 159.20 | 157.02 | 158.98 | 157.64 | 1,348 |
| 20 Mar 2024 | 158.22 | 159.54 | 157.84 | 157.84 | 156.51 | 888 |
| 19 Mar 2024 | 157.50 | 158.78 | 157.40 | 157.68 | 156.35 | 1,761 |
| 18 Mar 2024 | 152.96 | 157.86 | 152.48 | 157.86 | 156.53 | 2,083 |
| 15 Mar 2024 | 151.44 | 151.88 | 150.44 | 151.20 | 149.92 | 1,699 |
| 14 Mar 2024 | 151.78 | 152.32 | 150.68 | 152.04 | 150.75 | 1,434 |
| 13 Mar 2024 | 150.72 | 151.64 | 150.36 | 151.64 | 150.36 | 557 |
| 12 Mar 2024 | 151.00 | 151.60 | 150.72 | 150.72 | 149.45 | 1,039 |
| 11 Mar 2024 | 149.40 | 151.08 | 149.02 | 150.08 | 148.81 | 3,369 |
| 08 Mar 2024 | 149.38 | 149.70 | 148.00 | 149.70 | 148.43 | 848 |
| 07 Mar 2024 | 149.82 | 150.06 | 149.00 | 149.36 | 148.10 | 1,163 |
| 06 Mar 2024 | 149.52 | 150.14 | 148.80 | 149.84 | 148.57 | 4,760 |
| 05 Mar 2024 | 152.16 | 152.84 | 150.70 | 150.70 | 149.43 | 1,024 |
| 04 Mar 2024 | 151.20 | 151.96 | 150.74 | 151.96 | 150.68 | 1,820 |
| 01 Mar 2024 | 153.26 | 153.46 | 151.02 | 151.68 | 150.40 | 2,741 |
| 29 Feb 2024 | 153.22 | 153.82 | 152.22 | 153.18 | 151.88 | 3,074 |
| 29 Feb 2024 | 1.265 Dividend | |||||
| 28 Feb 2024 | 154.72 | 155.84 | 154.22 | 154.22 | 151.66 | 3,562 |
| 27 Feb 2024 | 155.00 | 155.20 | 154.50 | 154.72 | 152.15 | 2,395 |
| 26 Feb 2024 | 156.52 | 156.80 | 155.16 | 155.60 | 153.02 | 1,075 |
| 23 Feb 2024 | 156.38 | 157.34 | 155.00 | 156.84 | 154.24 | 826 |
| 22 Feb 2024 | 155.66 | 155.84 | 153.92 | 154.78 | 152.21 | 2,861 |
| 21 Feb 2024 | 155.62 | 157.04 | 155.62 | 156.20 | 153.61 | 1,677 |
| 20 Feb 2024 | 154.84 | 156.76 | 153.62 | 155.34 | 152.76 | 1,692 |
| 19 Feb 2024 | 154.12 | 155.96 | 154.12 | 155.68 | 153.10 | 2,415 |
| 16 Feb 2024 | 156.22 | 156.24 | 154.22 | 154.38 | 151.82 | 1,413 |
| 15 Feb 2024 | 156.46 | 156.66 | 154.88 | 155.70 | 153.12 | 1,970 |
| 14 Feb 2024 | 157.92 | 158.10 | 155.86 | 155.86 | 153.27 | 2,310 |
| 13 Feb 2024 | 158.44 | 160.00 | 156.00 | 156.84 | 154.24 | 2,045 |
| 12 Feb 2024 | 155.40 | 157.12 | 155.02 | 156.42 | 153.83 | 3,880 |
| 09 Feb 2024 | 162.80 | 163.36 | 155.00 | 156.28 | 153.69 | 11,415 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.