PPG Industries Inc (PPQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 123.10 | 123.10 | 123.00 | 123.00 | 123.00 | - |
| 16 May 2024 | 123.15 | 123.35 | 123.15 | 123.35 | 123.35 | - |
| 15 May 2024 | 124.15 | 124.40 | 123.45 | 123.45 | 123.45 | - |
| 14 May 2024 | 124.90 | 124.90 | 124.65 | 124.65 | 124.65 | - |
| 13 May 2024 | 124.75 | 125.00 | 124.60 | 124.95 | 124.95 | - |
| 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 | 123.40 | 123.75 | 123.10 | - |
| 07 May 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.96 | - |
| 06 May 2024 | 122.70 | 122.70 | 122.55 | 122.55 | 121.91 | - |
| 03 May 2024 | 122.95 | 123.75 | 122.80 | 122.80 | 122.15 | - |
| 02 May 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.41 | - |
| 30 Apr 2024 | 121.10 | 121.10 | 120.20 | 120.30 | 119.67 | - |
| 29 Apr 2024 | 120.70 | 121.75 | 120.40 | 121.20 | 120.56 | - |
| 26 Apr 2024 | 119.75 | 119.75 | 119.55 | 119.55 | 118.92 | - |
| 25 Apr 2024 | 120.65 | 120.65 | 119.70 | 119.70 | 119.07 | - |
| 24 Apr 2024 | 121.05 | 121.75 | 121.05 | 121.20 | 120.56 | - |
| 23 Apr 2024 | 122.15 | 122.15 | 121.05 | 121.30 | 120.66 | - |
| 22 Apr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.46 | - |
| 19 Apr 2024 | 123.25 | 123.40 | 121.85 | 121.85 | 121.21 | - |
| 18 Apr 2024 | 125.70 | 126.80 | 125.60 | 126.50 | 125.84 | - |
| 17 Apr 2024 | 124.85 | 126.00 | 124.85 | 126.00 | 125.34 | - |
| 16 Apr 2024 | 126.05 | 126.05 | 125.45 | 125.45 | 124.79 | - |
| 15 Apr 2024 | 124.95 | 126.35 | 124.95 | 126.00 | 125.34 | - |
| 12 Apr 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.83 | - |
| 11 Apr 2024 | 128.40 | 128.40 | 127.25 | 127.25 | 126.58 | - |
| 10 Apr 2024 | 130.10 | 130.10 | 127.80 | 127.80 | 127.13 | - |
| 09 Apr 2024 | 127.85 | 128.05 | 127.85 | 128.05 | 127.38 | - |
| 08 Apr 2024 | 127.25 | 127.40 | 127.25 | 127.40 | 126.73 | - |
| 05 Apr 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 127.58 | - |
| 04 Apr 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.17 | - |
| 03 Apr 2024 | 130.25 | 131.00 | 130.25 | 131.00 | 130.31 | - |
| 02 Apr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.85 | - |
| 28 Mar 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 133.30 | - |
| 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 | 131.00 | 132.00 | 131.31 | - |
| 21 Mar 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.31 | - |
| 20 Mar 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 129.32 | - |
| 19 Mar 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 129.32 | - |
| 18 Mar 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 126.33 | - |
| 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 | 130.00 | 129.00 | 129.00 | 128.32 | - |
| 12 Mar 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.32 | - |
| 11 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
| 08 Mar 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.32 | - |
| 07 Mar 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 127.33 | - |
| 06 Mar 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 127.33 | - |
| 05 Mar 2024 | 127.00 | 128.00 | 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 | 130.00 | 130.00 | 129.32 | - |
| 29 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.32 | - |
| 28 Feb 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 129.32 | - |
| 27 Feb 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 128.32 | - |
| 26 Feb 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 129.32 | - |
| 23 Feb 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.31 | - |
| 22 Feb 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 131.31 | - |
| 21 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| 20 Feb 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 129.32 | - |
| 19 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| 16 Feb 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.31 | - |
| 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 | 128.00 | 128.00 | 126.69 | - |
| 07 Feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.68 | - |
| 06 Feb 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 126.69 | - |
| 05 Feb 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 126.69 | - |
| 02 Feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.68 | - |
| 01 Feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.68 | - |
| 31 Jan 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 129.66 | - |
| 30 Jan 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 130.65 | - |
| 29 Jan 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 130.65 | - |
| 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 | 128.00 | 128.00 | 126.69 | - |
| 23 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| 22 Jan 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 128.67 | 50 |
| 19 Jan 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 127.68 | - |
| 18 Jan 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 131.63 | - |
| 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 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| 12 Jan 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 130.65 | - |
| 11 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.62 | - |
| 10 Jan 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 132.62 | - |
| 09 Jan 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 131.63 | - |
| 08 Jan 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 131.63 | - |
| 05 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| 04 Jan 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 130.65 | - |
| 03 Jan 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 131.63 | - |
| 02 Jan 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 132.62 | - |
| 29 Dec 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 134.60 | - |
| 28 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.61 | - |
| *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.