UK markets close in 7 hours 39 minutes

The Procter & Gamble Company (PRG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
149.70+0.52 (+0.35%)
As of 09:31AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024150.02150.02149.70149.70149.70391
28 May 2024151.82151.94149.18149.18149.181,444
27 May 2024152.48152.62151.92152.36152.361,113
24 May 2024153.06153.20152.44152.58152.581,210
23 May 2024155.18155.18153.68154.56154.562,408
22 May 2024155.00155.40154.92154.92154.921,042
21 May 2024154.04155.00153.94154.54154.54655
20 May 2024154.14154.62153.90154.26154.26511
17 May 2024154.70155.22153.80153.80153.801,449
16 May 2024153.32154.34152.92154.30154.30376
15 May 2024153.16153.24152.32152.84152.841,853
14 May 2024154.00154.00151.90151.90151.90732
13 May 2024154.24155.20153.96153.96153.961,685
10 May 2024154.12154.98154.04154.54154.541,282
09 May 2024153.42154.14153.42153.82153.821,285
08 May 2024154.26154.68153.68154.40154.402,210
07 May 2024152.94154.00152.32153.36153.361,608
06 May 2024152.66153.22151.64151.68151.681,598
03 May 2024152.82153.02150.78151.40151.402,670
02 May 2024152.80153.44152.28153.02153.022,360
30 Apr 2024150.60151.86150.28151.52151.52947
29 Apr 2024150.74151.08149.78149.78149.783,317
26 Apr 2024151.12152.28150.54150.74150.741,654
25 Apr 2024151.36153.18150.86151.58151.582,200
24 Apr 2024150.96151.28149.52150.68150.681,851
23 Apr 2024151.10151.74150.16150.62150.62927
22 Apr 2024148.40150.64147.36150.48150.481,009
19 Apr 2024147.50148.62143.86145.94145.943,863
18 Apr 2024146.16146.88146.04146.74146.741,756
18 Apr 20241.0065 Dividend
17 Apr 2024146.12147.64146.12146.44145.431,139
16 Apr 2024146.70147.24146.08146.76145.751,036
15 Apr 2024146.18147.30145.82147.10146.095,342
12 Apr 2024145.16147.46145.16146.14145.14984
11 Apr 2024146.14146.50145.80145.80144.80827
10 Apr 2024145.02146.24144.08145.58144.58660
09 Apr 2024143.78144.10143.32144.10143.11768
08 Apr 2024144.18145.14143.48144.14143.152,328
05 Apr 2024143.40144.58143.40144.46143.471,836
04 Apr 2024144.18144.52144.00144.38143.391,477
03 Apr 2024149.22149.26144.46144.46143.471,562
02 Apr 2024150.88150.88148.68149.02148.002,851
28 Mar 2024150.02150.96149.70150.36149.331,358
27 Mar 2024148.00150.00148.00149.80148.77788
26 Mar 2024148.00148.32147.40148.14147.121,095
25 Mar 2024148.98149.88147.60147.82146.801,878
22 Mar 2024149.32150.00149.32149.68148.65651
21 Mar 2024148.80148.94148.26148.66147.64286
20 Mar 2024148.88149.50148.66148.76147.74471
19 Mar 2024148.18149.40148.18148.58147.561,512
18 Mar 2024147.74149.40147.24149.16148.131,936
15 Mar 2024148.52148.98147.26147.74146.721,233
14 Mar 2024148.48148.92148.06148.60147.581,184
13 Mar 2024148.48148.98147.98148.48147.46644
12 Mar 2024148.22148.54147.42148.16147.141,070
11 Mar 2024146.26148.30146.08147.78146.7612,099
08 Mar 2024146.80147.14144.74146.16145.161,356
07 Mar 2024146.40147.86146.26146.78145.773,113
06 Mar 2024146.46147.22146.00146.36145.351,559
05 Mar 2024146.90147.46146.42146.68145.671,771
04 Mar 2024146.52146.64145.30146.64145.631,671
01 Mar 2024147.40147.48145.90146.04145.043,350
29 Feb 2024147.90147.90146.06146.80145.792,323
28 Feb 2024147.44147.44146.52147.04146.031,296
27 Feb 2024147.30148.00146.64146.68145.672,657
26 Feb 2024148.72149.04147.92148.00146.982,221
23 Feb 2024148.28149.30147.66148.52147.502,371
22 Feb 2024147.46147.96146.70147.52146.513,656
21 Feb 2024146.68148.10146.36147.46146.454,563
20 Feb 2024146.32147.64145.78146.86145.853,756
19 Feb 2024146.16147.24145.80147.06146.051,976
16 Feb 2024145.72146.72145.62146.68145.677,410
15 Feb 2024145.36145.96144.82145.92144.926,446
14 Feb 2024146.34146.66144.72144.78143.781,682
13 Feb 2024145.56148.00145.38145.86144.862,195
12 Feb 2024145.56146.24144.88145.32144.32851
09 Feb 2024147.00147.74145.94146.34145.33950
08 Feb 2024147.68148.44147.04147.04146.032,477
07 Feb 2024147.68148.30147.38148.10147.081,405
06 Feb 2024147.34147.76146.88147.74146.72780
05 Feb 2024146.60147.74146.44147.42146.412,365
02 Feb 2024145.94147.70145.38146.66145.652,099
01 Feb 2024145.98146.46144.64146.34145.332,363
31 Jan 2024144.66145.76144.66145.08144.082,122
30 Jan 2024143.76144.66143.66144.66143.671,231
29 Jan 2024143.02145.30143.00143.86142.873,040
26 Jan 2024143.26143.80142.90143.52142.531,584
25 Jan 2024140.00142.00139.60141.92140.941,152
24 Jan 2024141.40141.82140.00140.98140.018,152
23 Jan 2024136.00144.00135.44142.32141.349,536
22 Jan 2024135.78135.82134.56135.54134.613,192
19 Jan 2024136.26136.44135.60136.18135.243,124
18 Jan 2024136.68137.32135.62135.70134.772,190
18 Jan 20240.9407 Dividend
17 Jan 2024137.24138.64137.00138.64136.755,095
16 Jan 2024137.32139.36137.32137.60135.733,513
15 Jan 2024137.48138.00137.30138.00136.122,307
12 Jan 2024137.28137.94137.00137.14135.275,106
11 Jan 2024136.70137.30136.28136.52134.661,996
10 Jan 2024136.48137.12136.00136.64134.784,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...