UK markets closed

PepsiCo, Inc. (PEP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
164.92-0.44 (-0.27%)
At close: 07:47PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024164.50165.44163.06164.92164.921,522
25 Apr 2024165.64166.38165.00165.36165.36224
24 Apr 2024159.82160.24157.00157.00157.00234
23 Apr 2024165.52165.52160.04161.66161.66510
22 Apr 2024163.88166.00163.42166.00166.00253
19 Apr 2024160.96162.64160.96162.64162.64348
18 Apr 2024158.84161.10158.84160.52160.52259
17 Apr 2024157.62158.66157.62158.66158.66103
16 Apr 2024157.30158.38157.30158.38158.38481
15 Apr 2024158.00158.00157.44157.56157.56437
12 Apr 2024157.02158.14157.02157.94157.94142
11 Apr 2024157.02157.46156.70156.70156.70113
10 Apr 2024157.44157.98156.46156.50156.50180
09 Apr 2024156.04156.46155.24155.24155.24110
08 Apr 2024155.76156.38155.76156.04156.04558
05 Apr 2024156.70157.54155.82156.00156.00874
04 Apr 2024156.48156.56156.48156.56156.5691
03 Apr 2024158.66159.44157.58157.58157.58305
02 Apr 2024161.66161.66160.00160.00160.00365
28 Mar 2024160.06162.64160.06162.42162.42839
27 Mar 2024158.42160.92158.42159.96159.9662
26 Mar 2024158.76159.58158.56159.24159.24712
25 Mar 2024158.98159.60158.40158.68158.68438
22 Mar 2024159.34159.74159.34159.36159.36394
21 Mar 2024157.12159.30157.12159.30159.30240
20 Mar 2024158.34158.38157.38157.92157.92212
19 Mar 2024157.36158.36157.36158.02158.02620
18 Mar 2024152.02157.78152.02157.28157.281,221
15 Mar 2024151.00151.82150.80151.34151.34181
14 Mar 2024151.02151.84151.02151.30151.30348
13 Mar 2024150.12151.34150.12151.34151.34489
12 Mar 2024150.58151.50150.58151.04151.04219
11 Mar 2024149.48150.60149.02150.60150.60434
08 Mar 2024149.24149.56148.16149.56149.56202
07 Mar 2024149.42150.62148.78148.78148.78417
06 Mar 2024149.02150.14149.02149.84149.84349
05 Mar 2024152.38152.86149.50149.50149.50665
04 Mar 2024151.64152.40151.40152.40152.40812
01 Mar 2024152.98153.40151.12151.44151.44517
29 Feb 2024152.94153.48152.94153.48153.48159
29 Feb 20241.265 Dividend
28 Feb 2024155.02155.82153.64153.64152.381,367
27 Feb 2024154.76154.88154.54154.82153.55513
26 Feb 2024156.80156.80154.84154.84153.57300
23 Feb 2024155.32156.88155.32156.88155.59469
22 Feb 2024155.40156.08154.86155.84154.5693
21 Feb 2024155.84156.36155.44155.44154.16208
20 Feb 2024154.82156.36154.10156.00154.72573
19 Feb 2024155.10155.98154.38155.98154.70523
16 Feb 2024155.92156.14154.50154.50153.231,075
15 Feb 2024156.02156.38155.00155.54154.26155
14 Feb 2024157.64157.98155.34155.34154.06305
13 Feb 2024158.48160.00156.48156.48155.19541
12 Feb 2024155.58157.24155.14157.24155.95720
09 Feb 2024162.04162.90155.00156.42155.13421
08 Feb 2024159.28161.42159.28161.42160.09454
07 Feb 2024159.06160.00159.06159.88158.56261
06 Feb 2024159.36159.48158.90159.48158.17209
05 Feb 2024158.72159.36158.72158.98157.671,950
02 Feb 2024158.48158.76156.82158.76157.45244
01 Feb 2024156.48157.34155.12157.34156.04410
31 Jan 2024156.46157.02155.40156.40155.11360
30 Jan 2024155.00155.46154.80155.22153.94293
29 Jan 2024154.82155.52154.66155.30154.02474
26 Jan 2024153.44154.00153.30153.82152.55237
25 Jan 2024152.02152.76152.02152.66151.40380
24 Jan 2024154.36154.36153.16153.16151.904
23 Jan 2024151.92154.70151.60154.64153.37387
22 Jan 2024152.48152.64151.52151.72150.47274
19 Jan 2024153.66153.90153.66153.90152.634
18 Jan 2024152.50153.18152.50152.78151.52242
17 Jan 2024152.58153.24152.58153.24151.98476
16 Jan 2024152.88154.12152.56152.56151.30142
15 Jan 2024152.52153.06152.38153.06151.80634
12 Jan 2024151.58152.04151.12151.84150.59298
11 Jan 2024152.00152.66150.74150.74149.50145
10 Jan 2024152.70152.94151.90151.90150.65361
09 Jan 2024154.24154.70151.82152.88151.62356
08 Jan 2024154.50154.74153.22154.00152.731,441
05 Jan 2024156.90157.28153.52154.50153.23123
04 Jan 2024158.14158.20157.10157.28155.99278
03 Jan 2024157.46159.46157.46158.54157.2371
02 Jan 2024153.98157.24153.72157.24155.95286
29 Dec 2023152.90153.46152.90153.16151.90236
28 Dec 2023152.30153.08152.30152.36151.11117
27 Dec 2023152.84153.16152.34152.34151.09942
22 Dec 2023151.44152.62151.30152.20150.95289
21 Dec 2023151.60151.86151.08151.08149.84324
20 Dec 2023153.16153.46151.84151.84150.59368
19 Dec 2023154.08154.08152.66153.24151.98267
18 Dec 2023153.24155.52153.24155.00153.72335
15 Dec 2023153.12154.24153.04154.20152.93235
14 Dec 2023157.72158.18153.00153.00151.74814
13 Dec 2023156.48156.96156.48156.86155.571,014
12 Dec 2023155.90156.54155.08155.76154.48198
11 Dec 2023153.94155.84153.32155.84154.561,284
08 Dec 2023155.36155.86153.80154.06152.79213
07 Dec 2023155.34155.54155.34155.38154.10102
06 Dec 2023156.14156.14155.38155.62154.34189
05 Dec 2023155.90156.42155.90155.94154.66355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...