UK markets closed

PepsiCo Inc (PEP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
159.54+0.94 (+0.59%)
As of 03:23PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2024160.18160.24159.54159.54159.54344
04 Jun 2024156.76158.60156.76158.60158.6027
03 Jun 2024159.52160.08158.80158.80158.8051
31 May 2024157.44158.14156.82157.00157.00174
30 May 2024157.58157.58157.58157.58157.58-
29 May 2024159.40159.72158.12158.12158.12117
28 May 2024163.66163.66158.76158.82158.8255
27 May 2024163.92164.98163.90164.24164.24439
24 May 2024166.04166.04164.44164.44164.445
23 May 2024168.02168.02165.82165.94165.9456
22 May 2024166.86167.72166.86167.52167.5247
21 May 2024165.86166.56165.34166.48166.4893
20 May 2024167.48167.48166.28166.36166.3617
17 May 2024168.86169.28167.40167.40167.40169
16 May 2024164.80167.82164.80167.82167.82190
15 May 2024165.94166.14164.90165.14165.14314
14 May 2024167.42168.04165.94166.34166.34101
13 May 2024167.18167.22166.72166.72166.7258
10 May 2024165.08166.34165.08166.34166.3416
09 May 2024164.78165.26164.78165.26165.269
08 May 2024165.54165.54164.98164.98164.98-
07 May 2024163.16163.72163.16163.24163.2440
06 May 2024163.64163.80163.10163.10163.1060
03 May 2024163.68163.68162.86163.08163.0824
02 May 2024164.06164.68163.72164.10164.10195
30 Apr 2024164.38164.78164.02164.62164.6244
29 Apr 2024163.74164.24163.50163.64163.64289
26 Apr 2024164.50166.02164.36166.02166.02122
25 Apr 2024165.42167.30164.92167.30167.30439
24 Apr 2024159.82165.94159.82165.94165.94128
23 Apr 2024165.52165.96160.84160.84160.84162
22 Apr 2024163.48165.00163.40165.00165.00162
19 Apr 2024160.76163.10160.76163.10163.1099
18 Apr 2024158.82161.76158.82161.76161.76228
17 Apr 2024157.52158.66157.52158.66158.6640
16 Apr 2024157.42158.18157.36158.18158.18168
15 Apr 2024158.38158.60156.62156.62156.6271
12 Apr 2024157.02158.42157.02158.30158.3038
11 Apr 2024157.02157.90157.02157.76157.7697
10 Apr 2024157.02157.22157.02157.20157.2023
09 Apr 2024156.02156.08156.02156.08156.085
08 Apr 2024155.72156.08155.72156.08156.0842
05 Apr 2024156.68156.68156.46156.46156.4637
04 Apr 2024156.50156.96156.32156.48156.48191
03 Apr 2024158.78159.14158.08158.08158.086
02 Apr 2024161.20161.48159.62159.62159.62342
28 Mar 2024160.02162.48160.02162.48162.48332
27 Mar 2024158.44159.84158.44159.84159.8432
26 Mar 2024158.82159.42158.82159.16159.16725
25 Mar 2024158.42159.32158.42159.32159.3250
22 Mar 2024159.34159.66159.02159.30159.30196
21 Mar 2024157.12159.26157.12158.98158.9876
20 Mar 2024157.62158.60156.84156.84156.84154
19 Mar 2024157.38158.82157.38158.04158.04147
18 Mar 2024152.70157.56152.70157.40157.40809
15 Mar 2024151.90151.90150.64150.88150.88162
14 Mar 2024151.02151.98151.02151.98151.9885
13 Mar 2024150.14150.84150.14150.84150.8461
12 Mar 2024150.56151.34150.56150.80150.80154
11 Mar 2024149.48150.66149.38150.62150.6282
08 Mar 2024148.80149.34147.92149.02149.0265
07 Mar 2024149.02149.42148.70149.20149.2032
06 Mar 2024149.02150.18148.94149.68149.68193
05 Mar 2024151.78152.62149.14149.14149.1452
04 Mar 2024151.52152.34151.38152.34152.34105
01 Mar 2024153.02153.38151.56151.56151.56227
29 Feb 2024152.98153.44152.98153.44153.4470
29 Feb 20241.265 Dividend
28 Feb 2024155.44155.68155.44155.68154.4172
27 Feb 2024154.76155.00154.64154.64153.38763
26 Feb 2024156.50156.50155.98155.98154.71330
23 Feb 2024155.28157.20155.28156.50155.23378
22 Feb 2024155.40155.58155.06155.54154.2825
21 Feb 2024155.94156.48155.90156.48155.2187
20 Feb 2024154.84155.52153.94155.52154.26131
19 Feb 2024155.10155.10154.26154.64153.38218
16 Feb 2024155.92156.00154.26154.26153.01248
15 Feb 2024156.02156.30155.74155.74154.47174
14 Feb 2024157.62157.98154.76155.58154.3263
13 Feb 2024158.04158.26156.24156.24154.97218
12 Feb 2024155.14157.32155.14157.32156.041,475
09 Feb 2024162.02163.14154.96156.74155.473,263
08 Feb 2024159.00161.48159.00161.48160.17678
07 Feb 2024158.94159.88158.94159.36158.0794
06 Feb 2024159.00159.48159.00159.48158.18161
05 Feb 2024158.28159.36158.28159.12157.83355
02 Feb 2024158.18159.24157.38159.24157.95679
01 Feb 2024156.04157.48155.98157.48156.2044
31 Jan 2024156.58157.10156.34156.34155.0759
30 Jan 2024154.86155.70154.86155.70154.4327
29 Jan 2024155.14155.32155.14155.32154.0631
26 Jan 2024153.40153.98153.22153.98152.7373
25 Jan 2024152.02152.02152.02152.02150.78-
24 Jan 2024154.36154.36152.46152.46151.2243
23 Jan 2024151.22154.48151.22154.48153.2227
22 Jan 2024152.18152.34151.52151.74150.51385
19 Jan 2024153.66153.88152.84152.84151.60116
18 Jan 2024152.52153.72152.40153.72152.4795
17 Jan 2024152.14153.00152.14153.00151.7661
16 Jan 2024152.90153.78152.90153.78152.5328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...