UK markets closed

PepsiCo, Inc. (4PEP.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
153.30+1.88 (+1.24%)
At close: 11:11AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024152.60152.94152.60153.30153.3017
13 Jun 2024150.00150.00150.00151.42151.4215
12 Jun 2024151.00151.00151.00151.00151.0014
11 Jun 2024154.88154.88154.88153.48153.4810
10 Jun 2024154.72154.72154.72154.72154.72-
07 Jun 2024158.92158.92158.92158.92158.92-
07 Jun 20241.245245 Dividend
06 Jun 2024159.66159.66159.66159.66158.41-
05 Jun 2024159.96159.96159.96159.76158.5110
04 Jun 2024159.08159.08159.08159.08157.84-
03 Jun 2024157.56157.56157.56157.56156.33-
31 May 2024156.88156.88156.88156.88155.66-
30 May 2024157.90157.90157.90157.90156.67-
29 May 2024158.92158.92158.92158.92157.68-
28 May 2024158.62158.62158.62158.62157.38-
27 May 2024164.30164.30164.30164.30163.02-
24 May 2024164.94164.94164.94164.94163.65-
23 May 2024167.08167.08167.08167.08165.78-
22 May 2024167.24167.24167.24167.24165.94-
21 May 2024166.38166.38166.38166.38165.08-
20 May 2024166.42166.42166.42166.42165.12-
17 May 2024168.22168.22168.22168.22166.91-
16 May 2024166.82166.82166.82166.82165.52-
15 May 2024165.42165.42165.42165.42164.13-
14 May 2024165.28165.28165.28165.28163.99-
13 May 2024167.24167.24167.24167.24165.94-
10 May 2024165.94165.94165.94165.94164.65-
09 May 2024164.72164.72164.72164.72163.44-
08 May 2024165.90165.90165.90165.90164.61-
07 May 2024164.24164.24164.24164.24162.96-
06 May 2024162.94162.94162.94162.94161.67-
03 May 2024162.98162.98162.98162.98161.71-
02 May 2024164.08164.08164.08164.08162.80-
30 Apr 2024163.96163.96163.96163.96162.68-
29 Apr 2024163.72163.72163.72163.72162.44-
26 Apr 2024165.04165.04165.04165.04163.75-
25 Apr 2024165.62165.62165.62165.62164.33-
24 Apr 2024159.00159.00159.00163.22161.9532
23 Apr 2024161.22161.22161.22161.22159.96-
22 Apr 2024165.34165.34165.34165.34164.05-
19 Apr 2024162.00162.00162.00161.40160.1410
18 Apr 2024160.00160.00160.00160.16158.9115
17 Apr 2024158.28158.28158.28158.28157.05-
16 Apr 2024158.32158.32158.32158.32157.09-
15 Apr 2024157.50157.50157.50157.50156.27-
12 Apr 2024158.06158.06158.06158.06156.83-
11 Apr 2024156.84156.84156.84156.84155.62-
10 Apr 2024156.64156.64156.64156.64155.42-
09 Apr 2024156.12156.12156.12156.12154.90-
08 Apr 2024156.22156.22156.22156.22155.00-
05 Apr 2024156.52156.52156.52156.52155.30-
04 Apr 2024157.42157.42157.42157.42156.19-
03 Apr 2024157.14157.14157.14157.14155.91-
02 Apr 2024162.00162.00162.00160.20158.955
28 Mar 2024161.30161.30161.30162.38161.1120
27 Mar 2024160.30160.30160.30160.30159.0520
26 Mar 2024159.06159.06159.06159.06157.82-
25 Mar 2024159.22159.22159.22159.22157.98-
22 Mar 2024159.16159.16159.16159.16157.92-
21 Mar 2024157.54157.54157.54159.08157.848
20 Mar 2024159.30159.30159.30157.86156.6320
19 Mar 2024158.30158.30158.30157.78156.5520
18 Mar 2024157.96157.96157.96157.96156.73-
15 Mar 2024151.20151.20151.20151.20150.02-
14 Mar 2024152.00152.00152.00152.00150.81-
13 Mar 2024151.64151.64151.64151.64150.46-
12 Mar 2024150.74150.74150.74150.74149.56-
11 Mar 2024150.04150.04150.04150.04148.87-
08 Mar 2024148.00148.00148.00149.42148.2520
07 Mar 2024149.08149.08149.08149.22148.0630
06 Mar 2024149.66149.84149.00149.86148.6942
05 Mar 2024150.68150.68150.68150.68149.50-
04 Mar 2024151.82151.82151.82151.80150.6240
01 Mar 2024153.00153.00151.00151.28150.1035
29 Feb 2024153.36153.36153.36153.36152.16-
29 Feb 20241.167595 Dividend
28 Feb 2024154.36154.36154.36154.36152.00-
27 Feb 2024154.54154.54154.54154.54152.17-
26 Feb 2024155.66155.66155.66155.66153.28-
23 Feb 2024157.00157.00157.00157.20154.7915
22 Feb 2024154.64154.64154.64154.64152.27-
21 Feb 2024155.98155.98155.98155.98153.59-
20 Feb 2024154.00156.50154.00155.14152.7740
19 Feb 2024155.74155.74155.74155.74153.36-
16 Feb 2024154.56154.56154.56154.56152.19-
15 Feb 2024155.66155.66155.66155.66153.28-
14 Feb 2024155.96155.96155.96155.96153.57-
13 Feb 2024158.34158.34158.34156.68154.2820
12 Feb 2024156.18156.18156.18156.18153.79-
09 Feb 2024162.00162.00155.00156.30153.9145
08 Feb 2024161.00161.00161.00160.86158.4015
07 Feb 2024160.00160.00160.00159.90157.4515
06 Feb 2024159.60159.60159.60159.60157.16-
05 Feb 2024159.16159.16159.16159.24156.8015
02 Feb 2024157.90157.90157.90157.90155.48-
01 Feb 2024157.00157.00157.00156.78154.3813
31 Jan 2024156.50156.50156.50156.50154.10-
30 Jan 2024155.26155.26155.26155.26152.88-
29 Jan 2024155.44155.44155.44155.44153.06-
26 Jan 2024153.96153.96153.96153.96151.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...