UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,324.70 +0.50 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,442.79 -350.34 (-0.69%)
The Procter & Gamble Company (PRG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 152.94 | 154.00 | 152.32 | 153.36 | 153.36 | 1,608 |
| 06 May 2024 | 152.66 | 153.22 | 151.64 | 151.68 | 151.68 | 1,598 |
| 03 May 2024 | 152.82 | 153.02 | 150.78 | 151.40 | 151.40 | 2,670 |
| 02 May 2024 | 152.80 | 153.44 | 152.28 | 153.02 | 153.02 | 2,360 |
| 30 Apr 2024 | 150.60 | 151.86 | 150.28 | 151.52 | 151.52 | 947 |
| 29 Apr 2024 | 150.74 | 151.08 | 149.78 | 149.78 | 149.78 | 3,317 |
| 26 Apr 2024 | 151.12 | 152.28 | 150.54 | 150.74 | 150.74 | 1,654 |
| 25 Apr 2024 | 151.36 | 153.18 | 150.86 | 151.58 | 151.58 | 2,200 |
| 24 Apr 2024 | 150.96 | 151.28 | 149.52 | 150.68 | 150.68 | 1,851 |
| 23 Apr 2024 | 151.10 | 151.74 | 150.16 | 150.62 | 150.62 | 927 |
| 22 Apr 2024 | 148.40 | 150.64 | 147.36 | 150.48 | 150.48 | 1,009 |
| 19 Apr 2024 | 147.50 | 148.62 | 143.86 | 145.94 | 145.94 | 3,863 |
| 18 Apr 2024 | 146.16 | 146.88 | 146.04 | 146.74 | 146.74 | 1,756 |
| 18 Apr 2024 | 1.0065 Dividend | |||||
| 17 Apr 2024 | 146.12 | 147.64 | 146.12 | 146.44 | 145.43 | 1,139 |
| 16 Apr 2024 | 146.70 | 147.24 | 146.08 | 146.76 | 145.75 | 1,036 |
| 15 Apr 2024 | 146.18 | 147.30 | 145.82 | 147.10 | 146.09 | 5,342 |
| 12 Apr 2024 | 145.16 | 147.46 | 145.16 | 146.14 | 145.14 | 984 |
| 11 Apr 2024 | 146.14 | 146.50 | 145.80 | 145.80 | 144.80 | 827 |
| 10 Apr 2024 | 145.02 | 146.24 | 144.08 | 145.58 | 144.58 | 660 |
| 09 Apr 2024 | 143.78 | 144.10 | 143.32 | 144.10 | 143.11 | 768 |
| 08 Apr 2024 | 144.18 | 145.14 | 143.48 | 144.14 | 143.15 | 2,328 |
| 05 Apr 2024 | 143.40 | 144.58 | 143.40 | 144.46 | 143.47 | 1,836 |
| 04 Apr 2024 | 144.18 | 144.52 | 144.00 | 144.38 | 143.39 | 1,477 |
| 03 Apr 2024 | 149.22 | 149.26 | 144.46 | 144.46 | 143.47 | 1,562 |
| 02 Apr 2024 | 150.88 | 150.88 | 148.68 | 149.02 | 148.00 | 2,851 |
| 28 Mar 2024 | 150.02 | 150.96 | 149.70 | 150.36 | 149.33 | 1,358 |
| 27 Mar 2024 | 148.00 | 150.00 | 148.00 | 149.80 | 148.77 | 788 |
| 26 Mar 2024 | 148.00 | 148.32 | 147.40 | 148.14 | 147.12 | 1,095 |
| 25 Mar 2024 | 148.98 | 149.88 | 147.60 | 147.82 | 146.80 | 1,878 |
| 22 Mar 2024 | 149.32 | 150.00 | 149.32 | 149.68 | 148.65 | 651 |
| 21 Mar 2024 | 148.80 | 148.94 | 148.26 | 148.66 | 147.64 | 286 |
| 20 Mar 2024 | 148.88 | 149.50 | 148.66 | 148.76 | 147.74 | 471 |
| 19 Mar 2024 | 148.18 | 149.40 | 148.18 | 148.58 | 147.56 | 1,512 |
| 18 Mar 2024 | 147.74 | 149.40 | 147.24 | 149.16 | 148.13 | 1,936 |
| 15 Mar 2024 | 148.52 | 148.98 | 147.26 | 147.74 | 146.72 | 1,233 |
| 14 Mar 2024 | 148.48 | 148.92 | 148.06 | 148.60 | 147.58 | 1,184 |
| 13 Mar 2024 | 148.48 | 148.98 | 147.98 | 148.48 | 147.46 | 644 |
| 12 Mar 2024 | 148.22 | 148.54 | 147.42 | 148.16 | 147.14 | 1,070 |
| 11 Mar 2024 | 146.26 | 148.30 | 146.08 | 147.78 | 146.76 | 12,099 |
| 08 Mar 2024 | 146.80 | 147.14 | 144.74 | 146.16 | 145.16 | 1,356 |
| 07 Mar 2024 | 146.40 | 147.86 | 146.26 | 146.78 | 145.77 | 3,113 |
| 06 Mar 2024 | 146.46 | 147.22 | 146.00 | 146.36 | 145.35 | 1,559 |
| 05 Mar 2024 | 146.90 | 147.46 | 146.42 | 146.68 | 145.67 | 1,771 |
| 04 Mar 2024 | 146.52 | 146.64 | 145.30 | 146.64 | 145.63 | 1,671 |
| 01 Mar 2024 | 147.40 | 147.48 | 145.90 | 146.04 | 145.04 | 3,350 |
| 29 Feb 2024 | 147.90 | 147.90 | 146.06 | 146.80 | 145.79 | 2,323 |
| 28 Feb 2024 | 147.44 | 147.44 | 146.52 | 147.04 | 146.03 | 1,296 |
| 27 Feb 2024 | 147.30 | 148.00 | 146.64 | 146.68 | 145.67 | 2,657 |
| 26 Feb 2024 | 148.72 | 149.04 | 147.92 | 148.00 | 146.98 | 2,221 |
| 23 Feb 2024 | 148.28 | 149.30 | 147.66 | 148.52 | 147.50 | 2,371 |
| 22 Feb 2024 | 147.46 | 147.96 | 146.70 | 147.52 | 146.51 | 3,656 |
| 21 Feb 2024 | 146.68 | 148.10 | 146.36 | 147.46 | 146.45 | 4,563 |
| 20 Feb 2024 | 146.32 | 147.64 | 145.78 | 146.86 | 145.85 | 3,756 |
| 19 Feb 2024 | 146.16 | 147.24 | 145.80 | 147.06 | 146.05 | 1,976 |
| 16 Feb 2024 | 145.72 | 146.72 | 145.62 | 146.68 | 145.67 | 7,410 |
| 15 Feb 2024 | 145.36 | 145.96 | 144.82 | 145.92 | 144.92 | 6,446 |
| 14 Feb 2024 | 146.34 | 146.66 | 144.72 | 144.78 | 143.78 | 1,682 |
| 13 Feb 2024 | 145.56 | 148.00 | 145.38 | 145.86 | 144.86 | 2,195 |
| 12 Feb 2024 | 145.56 | 146.24 | 144.88 | 145.32 | 144.32 | 851 |
| 09 Feb 2024 | 147.00 | 147.74 | 145.94 | 146.34 | 145.33 | 950 |
| 08 Feb 2024 | 147.68 | 148.44 | 147.04 | 147.04 | 146.03 | 2,477 |
| 07 Feb 2024 | 147.68 | 148.30 | 147.38 | 148.10 | 147.08 | 1,405 |
| 06 Feb 2024 | 147.34 | 147.76 | 146.88 | 147.74 | 146.72 | 780 |
| 05 Feb 2024 | 146.60 | 147.74 | 146.44 | 147.42 | 146.41 | 2,365 |
| 02 Feb 2024 | 145.94 | 147.70 | 145.38 | 146.66 | 145.65 | 2,099 |
| 01 Feb 2024 | 145.98 | 146.46 | 144.64 | 146.34 | 145.33 | 2,363 |
| 31 Jan 2024 | 144.66 | 145.76 | 144.66 | 145.08 | 144.08 | 2,122 |
| 30 Jan 2024 | 143.76 | 144.66 | 143.66 | 144.66 | 143.67 | 1,231 |
| 29 Jan 2024 | 143.02 | 145.30 | 143.00 | 143.86 | 142.87 | 3,040 |
| 26 Jan 2024 | 143.26 | 143.80 | 142.90 | 143.52 | 142.53 | 1,584 |
| 25 Jan 2024 | 140.00 | 142.00 | 139.60 | 141.92 | 140.94 | 1,152 |
| 24 Jan 2024 | 141.40 | 141.82 | 140.00 | 140.98 | 140.01 | 8,152 |
| 23 Jan 2024 | 136.00 | 144.00 | 135.44 | 142.32 | 141.34 | 9,536 |
| 22 Jan 2024 | 135.78 | 135.82 | 134.56 | 135.54 | 134.61 | 3,192 |
| 19 Jan 2024 | 136.26 | 136.44 | 135.60 | 136.18 | 135.24 | 3,124 |
| 18 Jan 2024 | 136.68 | 137.32 | 135.62 | 135.70 | 134.77 | 2,190 |
| 18 Jan 2024 | 0.9407 Dividend | |||||
| 17 Jan 2024 | 137.24 | 138.64 | 137.00 | 138.64 | 136.75 | 5,095 |
| 16 Jan 2024 | 137.32 | 139.36 | 137.32 | 137.60 | 135.73 | 3,513 |
| 15 Jan 2024 | 137.48 | 138.00 | 137.30 | 138.00 | 136.12 | 2,307 |
| 12 Jan 2024 | 137.28 | 137.94 | 137.00 | 137.14 | 135.27 | 5,106 |
| 11 Jan 2024 | 136.70 | 137.30 | 136.28 | 136.52 | 134.66 | 1,996 |
| 10 Jan 2024 | 136.48 | 137.12 | 136.00 | 136.64 | 134.78 | 4,171 |
| 09 Jan 2024 | 135.50 | 136.34 | 135.14 | 136.14 | 134.29 | 2,501 |
| 08 Jan 2024 | 133.82 | 135.30 | 133.82 | 134.78 | 132.95 | 3,798 |
| 05 Jan 2024 | 136.00 | 136.28 | 134.60 | 134.90 | 133.06 | 6,201 |
| 04 Jan 2024 | 135.40 | 135.96 | 134.52 | 135.78 | 133.93 | 7,044 |
| 03 Jan 2024 | 135.90 | 136.56 | 135.44 | 135.96 | 134.11 | 6,884 |
| 02 Jan 2024 | 133.06 | 136.36 | 132.56 | 135.50 | 133.66 | 6,323 |
| 29 Dec 2023 | 131.20 | 131.86 | 131.20 | 131.58 | 129.79 | 1,178 |
| 28 Dec 2023 | 131.30 | 131.70 | 130.90 | 131.24 | 129.45 | 2,137 |
| 27 Dec 2023 | 132.24 | 132.46 | 131.14 | 131.26 | 129.47 | 2,388 |
| 22 Dec 2023 | 131.00 | 131.98 | 130.58 | 131.90 | 130.10 | 1,985 |
| 21 Dec 2023 | 131.80 | 131.98 | 130.56 | 130.60 | 128.82 | 3,949 |
| 20 Dec 2023 | 133.48 | 133.56 | 132.28 | 132.48 | 130.68 | 1,629 |
| 19 Dec 2023 | 133.88 | 133.88 | 132.70 | 133.00 | 131.19 | 2,047 |
| 18 Dec 2023 | 132.18 | 134.92 | 131.54 | 134.92 | 133.08 | 3,362 |
| 15 Dec 2023 | 132.00 | 133.00 | 130.70 | 131.50 | 129.71 | 5,916 |
| 14 Dec 2023 | 136.82 | 136.82 | 133.40 | 133.40 | 131.58 | 6,901 |
| *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.