PPG Industries, Inc. (PPQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:27AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 50 |
| 24 Apr 2024 | 120.05 | 120.70 | 120.05 | 120.70 | 120.70 | - |
| 23 Apr 2024 | 121.25 | 121.25 | 121.00 | 121.00 | 121.00 | - |
| 22 Apr 2024 | 121.25 | 121.85 | 121.25 | 121.85 | 121.85 | - |
| 19 Apr 2024 | 122.50 | 122.50 | 121.35 | 121.35 | 121.35 | - |
| 18 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 17 Apr 2024 | 123.65 | 125.85 | 123.65 | 125.85 | 125.85 | - |
| 16 Apr 2024 | 125.05 | 125.15 | 125.05 | 125.15 | 125.15 | - |
| 15 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 Apr 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 11 Apr 2024 | 127.45 | 127.65 | 127.45 | 127.65 | 127.65 | - |
| 10 Apr 2024 | 129.25 | 129.25 | 127.75 | 127.75 | 127.75 | - |
| 09 Apr 2024 | 126.70 | 129.85 | 126.70 | 129.85 | 129.85 | - |
| 08 Apr 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
| 05 Apr 2024 | 127.10 | 127.20 | 127.10 | 127.20 | 127.20 | - |
| 04 Apr 2024 | 128.90 | 128.90 | 128.15 | 128.15 | 128.15 | - |
| 03 Apr 2024 | 129.50 | 129.90 | 129.50 | 129.60 | 129.60 | 50 |
| 02 Apr 2024 | 131.55 | 131.55 | 130.40 | 130.40 | 130.40 | - |
| 28 Mar 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | - |
| 27 Mar 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | - |
| 26 Mar 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - |
| 25 Mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 50 |
| 22 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 21 Mar 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | - |
| 20 Mar 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - |
| 19 Mar 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | - |
| 18 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 15 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 14 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 13 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 12 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 11 Mar 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | - |
| 08 Mar 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - |
| 07 Mar 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - |
| 06 Mar 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - |
| 05 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 04 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 01 Mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | - |
| 29 Feb 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | - |
| 28 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 27 Feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - |
| 26 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 23 Feb 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | - |
| 22 Feb 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - |
| 21 Feb 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | - |
| 20 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 19 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 15 Feb 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | - |
| 15 Feb 2024 | 0.65 Dividend | |||||
| 14 Feb 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.35 | - |
| 13 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.35 | - |
| 12 Feb 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.35 | - |
| 09 Feb 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 128.35 | - |
| 08 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - |
| 07 Feb 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.35 | - |
| 06 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.36 | - |
| 05 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - |
| 02 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.35 | - |
| 01 Feb 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.35 | - |
| 31 Jan 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.35 | - |
| 30 Jan 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.35 | - |
| 29 Jan 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.35 | - |
| 26 Jan 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.35 | - |
| 25 Jan 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.35 | - |
| 24 Jan 2024 | 133.00 | 133.00 | 129.00 | 129.00 | 128.35 | 15 |
| 23 Jan 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.35 | - |
| 22 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.35 | - |
| 19 Jan 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 128.35 | - |
| 18 Jan 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 132.34 | - |
| 17 Jan 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.35 | - |
| 16 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.35 | - |
| 15 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.35 | - |
| 12 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.34 | - |
| 11 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.34 | - |
| 10 Jan 2024 | 132.00 | 133.00 | 132.00 | 133.00 | 132.34 | - |
| 09 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.34 | - |
| 08 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.35 | - |
| 05 Jan 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 132.34 | - |
| 04 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.34 | - |
| 03 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.34 | - |
| 02 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.33 | - |
| 29 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.33 | - |
| 28 Dec 2023 | 134.00 | 136.00 | 134.00 | 136.00 | 135.32 | - |
| 27 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.33 | - |
| 22 Dec 2023 | 132.00 | 135.00 | 132.00 | 135.00 | 134.32 | - |
| 21 Dec 2023 | 133.00 | 134.00 | 133.00 | 134.00 | 133.33 | - |
| 20 Dec 2023 | 135.00 | 135.00 | 134.00 | 134.00 | 133.33 | - |
| 19 Dec 2023 | 134.00 | 136.00 | 134.00 | 136.00 | 135.32 | - |
| 18 Dec 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 135.32 | 12 |
| 15 Dec 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 135.32 | - |
| 14 Dec 2023 | 134.00 | 135.00 | 134.00 | 135.00 | 134.32 | - |
| 13 Dec 2023 | 134.00 | 135.00 | 134.00 | 135.00 | 134.32 | - |
| 12 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.33 | - |
| 11 Dec 2023 | 132.00 | 135.00 | 132.00 | 135.00 | 134.32 | - |
| 08 Dec 2023 | 133.00 | 134.00 | 133.00 | 134.00 | 133.33 | - |
| 07 Dec 2023 | 131.00 | 133.00 | 131.00 | 133.00 | 132.34 | - |
| 06 Dec 2023 | 131.00 | 132.00 | 131.00 | 132.00 | 131.34 | - |
| 05 Dec 2023 | 129.00 | 132.00 | 129.00 | 132.00 | 131.34 | - |
| 04 Dec 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.35 | - |
| *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.