PPG Industries Inc (PPQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 30 May 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 29 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 28 May 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
| 27 May 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| 24 May 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 23 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 22 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 21 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 20 May 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 17 May 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 16 May 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 15 May 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 14 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 13 May 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 10 May 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| 09 May 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 09 May 2024 | 0.65 Dividend | |||||
| 08 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.35 | - |
| 07 May 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.11 | - |
| 06 May 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.01 | - |
| 03 May 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.31 | - |
| 02 May 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.51 | - |
| 30 Apr 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.51 | - |
| 29 Apr 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.07 | - |
| 26 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.12 | - |
| 25 Apr 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.02 | - |
| 24 Apr 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 120.42 | - |
| 23 Apr 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.51 | - |
| 22 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.56 | - |
| 19 Apr 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 122.65 | - |
| 18 Apr 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.04 | - |
| 17 Apr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.10 | - |
| 16 Apr 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.29 | - |
| 15 Apr 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.30 | - |
| 12 Apr 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 126.98 | - |
| 11 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 127.78 | - |
| 10 Apr 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.37 | - |
| 09 Apr 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.18 | - |
| 08 Apr 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 126.58 | - |
| 05 Apr 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.63 | - |
| 04 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.22 | - |
| 03 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.52 | - |
| 02 Apr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.86 | - |
| 28 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.30 | - |
| 27 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 26 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 25 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 22 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.31 | - |
| 21 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 20 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 19 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | - |
| 18 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.34 | - |
| 15 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | - |
| 14 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.32 | - |
| 13 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.32 | - |
| 12 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 11 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
| 08 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
| 07 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | - |
| 06 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | - |
| 05 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | - |
| 04 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
| 01 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 29 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.32 | - |
| 28 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 27 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 26 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.30 | - |
| 23 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.31 | - |
| 22 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 21 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 20 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 19 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 16 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.31 | - |
| 15 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 15 Feb 2024 | 0.65 Dividend | |||||
| 14 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| 12 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 09 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.69 | - |
| 08 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 07 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 06 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.70 | - |
| 05 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 02 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| 01 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| 31 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| 30 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| 29 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| 26 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| 25 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 24 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| 23 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| 22 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| 19 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| 18 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| 17 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| 16 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| 15 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.64 | - |
| 12 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.64 | - |
| *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.