PepsiCo Inc (PEP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 155.68 | 155.80 | 155.04 | 155.04 | 155.04 | 365 |
| 27 Jun 2024 | 155.50 | 155.96 | 154.98 | 154.98 | 154.98 | 125 |
| 26 Jun 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
| 25 Jun 2024 | 156.62 | 157.46 | 156.62 | 156.68 | 156.68 | 316 |
| 24 Jun 2024 | 156.58 | 156.58 | 156.12 | 156.32 | 156.32 | 81 |
| 21 Jun 2024 | 155.66 | 157.08 | 155.66 | 156.42 | 156.42 | 103 |
| 20 Jun 2024 | 155.30 | 156.16 | 155.00 | 155.94 | 155.94 | 92 |
| 19 Jun 2024 | 154.86 | 155.76 | 154.86 | 155.20 | 155.20 | 60 |
| 18 Jun 2024 | 154.76 | 155.20 | 154.72 | 154.98 | 154.98 | 257 |
| 17 Jun 2024 | 153.16 | 154.44 | 152.76 | 154.44 | 154.44 | 57 |
| 14 Jun 2024 | 152.10 | 153.18 | 152.10 | 153.18 | 153.18 | 185 |
| 13 Jun 2024 | 151.32 | 152.18 | 150.00 | 152.18 | 152.18 | 334 |
| 12 Jun 2024 | 153.62 | 153.62 | 150.36 | 150.38 | 150.38 | 64 |
| 11 Jun 2024 | 153.82 | 154.78 | 153.26 | 153.62 | 153.62 | 45 |
| 10 Jun 2024 | 159.30 | 159.30 | 154.16 | 154.16 | 154.16 | 153 |
| 07 Jun 2024 | 157.66 | 158.98 | 157.66 | 158.98 | 158.98 | 142 |
| 07 Jun 2024 | 1.355 Dividend | |||||
| 06 Jun 2024 | 159.42 | 160.10 | 158.94 | 158.94 | 157.58 | 130 |
| 05 Jun 2024 | 160.18 | 160.24 | 159.54 | 159.54 | 158.18 | 344 |
| 04 Jun 2024 | 156.76 | 158.60 | 156.76 | 158.60 | 157.25 | 27 |
| 03 Jun 2024 | 159.52 | 160.08 | 158.80 | 158.80 | 157.45 | 51 |
| 31 May 2024 | 157.44 | 158.14 | 156.82 | 157.00 | 155.66 | 174 |
| 30 May 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 156.24 | - |
| 29 May 2024 | 159.40 | 159.72 | 158.12 | 158.12 | 156.77 | 117 |
| 28 May 2024 | 163.66 | 163.66 | 158.76 | 158.82 | 157.47 | 55 |
| 27 May 2024 | 163.92 | 164.98 | 163.90 | 164.24 | 162.84 | 439 |
| 24 May 2024 | 166.04 | 166.04 | 164.44 | 164.44 | 163.04 | 5 |
| 23 May 2024 | 168.02 | 168.02 | 165.82 | 165.94 | 164.53 | 56 |
| 22 May 2024 | 166.86 | 167.72 | 166.86 | 167.52 | 166.09 | 47 |
| 21 May 2024 | 165.86 | 166.56 | 165.34 | 166.48 | 165.06 | 93 |
| 20 May 2024 | 167.48 | 167.48 | 166.28 | 166.36 | 164.94 | 17 |
| 17 May 2024 | 168.86 | 169.28 | 167.40 | 167.40 | 165.97 | 169 |
| 16 May 2024 | 164.80 | 167.82 | 164.80 | 167.82 | 166.39 | 190 |
| 15 May 2024 | 165.94 | 166.14 | 164.90 | 165.14 | 163.73 | 314 |
| 14 May 2024 | 167.42 | 168.04 | 165.94 | 166.34 | 164.92 | 101 |
| 13 May 2024 | 167.18 | 167.22 | 166.72 | 166.72 | 165.30 | 58 |
| 10 May 2024 | 165.08 | 166.34 | 165.08 | 166.34 | 164.92 | 16 |
| 09 May 2024 | 164.78 | 165.26 | 164.78 | 165.26 | 163.85 | 9 |
| 08 May 2024 | 165.54 | 165.54 | 164.98 | 164.98 | 163.57 | - |
| 07 May 2024 | 163.16 | 163.72 | 163.16 | 163.24 | 161.85 | 40 |
| 06 May 2024 | 163.64 | 163.80 | 163.10 | 163.10 | 161.71 | 60 |
| 03 May 2024 | 163.68 | 163.68 | 162.86 | 163.08 | 161.69 | 24 |
| 02 May 2024 | 164.06 | 164.68 | 163.72 | 164.10 | 162.70 | 195 |
| 30 Apr 2024 | 164.38 | 164.78 | 164.02 | 164.62 | 163.22 | 44 |
| 29 Apr 2024 | 163.74 | 164.24 | 163.50 | 163.64 | 162.24 | 289 |
| 26 Apr 2024 | 164.50 | 166.02 | 164.36 | 166.02 | 164.60 | 122 |
| 25 Apr 2024 | 165.42 | 167.30 | 164.92 | 167.30 | 165.87 | 439 |
| 24 Apr 2024 | 159.82 | 165.94 | 159.82 | 165.94 | 164.53 | 128 |
| 23 Apr 2024 | 165.52 | 165.96 | 160.84 | 160.84 | 159.47 | 162 |
| 22 Apr 2024 | 163.48 | 165.00 | 163.40 | 165.00 | 163.59 | 162 |
| 19 Apr 2024 | 160.76 | 163.10 | 160.76 | 163.10 | 161.71 | 99 |
| 18 Apr 2024 | 158.82 | 161.76 | 158.82 | 161.76 | 160.38 | 228 |
| 17 Apr 2024 | 157.52 | 158.66 | 157.52 | 158.66 | 157.31 | 40 |
| 16 Apr 2024 | 157.42 | 158.18 | 157.36 | 158.18 | 156.83 | 168 |
| 15 Apr 2024 | 158.38 | 158.60 | 156.62 | 156.62 | 155.28 | 71 |
| 12 Apr 2024 | 157.02 | 158.42 | 157.02 | 158.30 | 156.95 | 38 |
| 11 Apr 2024 | 157.02 | 157.90 | 157.02 | 157.76 | 156.42 | 97 |
| 10 Apr 2024 | 157.02 | 157.22 | 157.02 | 157.20 | 155.86 | 23 |
| 09 Apr 2024 | 156.02 | 156.08 | 156.02 | 156.08 | 154.75 | 5 |
| 08 Apr 2024 | 155.72 | 156.08 | 155.72 | 156.08 | 154.75 | 42 |
| 05 Apr 2024 | 156.68 | 156.68 | 156.46 | 156.46 | 155.13 | 37 |
| 04 Apr 2024 | 156.50 | 156.96 | 156.32 | 156.48 | 155.15 | 191 |
| 03 Apr 2024 | 158.78 | 159.14 | 158.08 | 158.08 | 156.73 | 6 |
| 02 Apr 2024 | 161.20 | 161.48 | 159.62 | 159.62 | 158.26 | 342 |
| 28 Mar 2024 | 160.02 | 162.48 | 160.02 | 162.48 | 161.09 | 332 |
| 27 Mar 2024 | 158.44 | 159.84 | 158.44 | 159.84 | 158.48 | 32 |
| 26 Mar 2024 | 158.82 | 159.42 | 158.82 | 159.16 | 157.80 | 725 |
| 25 Mar 2024 | 158.42 | 159.32 | 158.42 | 159.32 | 157.96 | 50 |
| 22 Mar 2024 | 159.34 | 159.66 | 159.02 | 159.30 | 157.94 | 196 |
| 21 Mar 2024 | 157.12 | 159.26 | 157.12 | 158.98 | 157.62 | 76 |
| 20 Mar 2024 | 157.62 | 158.60 | 156.84 | 156.84 | 155.50 | 154 |
| 19 Mar 2024 | 157.38 | 158.82 | 157.38 | 158.04 | 156.69 | 147 |
| 18 Mar 2024 | 152.70 | 157.56 | 152.70 | 157.40 | 156.06 | 809 |
| 15 Mar 2024 | 151.90 | 151.90 | 150.64 | 150.88 | 149.59 | 162 |
| 14 Mar 2024 | 151.02 | 151.98 | 151.02 | 151.98 | 150.68 | 85 |
| 13 Mar 2024 | 150.14 | 150.84 | 150.14 | 150.84 | 149.55 | 61 |
| 12 Mar 2024 | 150.56 | 151.34 | 150.56 | 150.80 | 149.51 | 154 |
| 11 Mar 2024 | 149.48 | 150.66 | 149.38 | 150.62 | 149.34 | 82 |
| 08 Mar 2024 | 148.80 | 149.34 | 147.92 | 149.02 | 147.75 | 65 |
| 07 Mar 2024 | 149.02 | 149.42 | 148.70 | 149.20 | 147.93 | 32 |
| 06 Mar 2024 | 149.02 | 150.18 | 148.94 | 149.68 | 148.40 | 193 |
| 05 Mar 2024 | 151.78 | 152.62 | 149.14 | 149.14 | 147.87 | 52 |
| 04 Mar 2024 | 151.52 | 152.34 | 151.38 | 152.34 | 151.04 | 105 |
| 01 Mar 2024 | 153.02 | 153.38 | 151.56 | 151.56 | 150.27 | 227 |
| 29 Feb 2024 | 152.98 | 153.44 | 152.98 | 153.44 | 152.13 | 70 |
| 29 Feb 2024 | 1.265 Dividend | |||||
| 28 Feb 2024 | 155.44 | 155.68 | 155.44 | 155.68 | 153.10 | 72 |
| 27 Feb 2024 | 154.76 | 155.00 | 154.64 | 154.64 | 152.08 | 763 |
| 26 Feb 2024 | 156.50 | 156.50 | 155.98 | 155.98 | 153.39 | 330 |
| 23 Feb 2024 | 155.28 | 157.20 | 155.28 | 156.50 | 153.90 | 378 |
| 22 Feb 2024 | 155.40 | 155.58 | 155.06 | 155.54 | 152.96 | 25 |
| 21 Feb 2024 | 155.94 | 156.48 | 155.90 | 156.48 | 153.89 | 87 |
| 20 Feb 2024 | 154.84 | 155.52 | 153.94 | 155.52 | 152.94 | 131 |
| 19 Feb 2024 | 155.10 | 155.10 | 154.26 | 154.64 | 152.08 | 218 |
| 16 Feb 2024 | 155.92 | 156.00 | 154.26 | 154.26 | 151.70 | 248 |
| 15 Feb 2024 | 156.02 | 156.30 | 155.74 | 155.74 | 153.16 | 174 |
| 14 Feb 2024 | 157.62 | 157.98 | 154.76 | 155.58 | 153.00 | 63 |
| 13 Feb 2024 | 158.04 | 158.26 | 156.24 | 156.24 | 153.65 | 218 |
| 12 Feb 2024 | 155.14 | 157.32 | 155.14 | 157.32 | 154.71 | 1,475 |
| 09 Feb 2024 | 162.02 | 163.14 | 154.96 | 156.74 | 154.14 | 3,263 |
| *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.